(300156,'BBRI','1h','yahoo',1757577600,'2025-09-11 15:00:00',4110.00000000,4120.00000000,4090.00000000,4090.00000000,41701800.00000000,'2026-02-17 23:59:44'),(300157,'BBRI','1h','yahoo',1757581200,'2025-09-11 16:00:00',4080.00000000,4080.00000000,4080.00000000,4080.00000000,32695600.00000000,'2026-02-17 23:59:44'),(300158,'BBRI','1h','yahoo',1757642400,'2025-09-12 09:00:00',4170.00000000,4190.00000000,4110.00000000,4130.00000000,0.00000000,'2026-02-17 23:59:44'),(300159,'BBRI','1h','yahoo',1757646000,'2025-09-12 10:00:00',4140.00000000,4170.00000000,4130.00000000,4140.00000000,28796200.00000000,'2026-02-17 23:59:44'),(300160,'BBRI','1h','yahoo',1757649600,'2025-09-12 11:00:00',4150.00000000,4150.00000000,4140.00000000,4140.00000000,8255300.00000000,'2026-02-17 23:59:44'),(300161,'BBRI','1h','yahoo',1757660400,'2025-09-12 14:00:00',4140.00000000,4160.00000000,4130.00000000,4140.00000000,37748100.00000000,'2026-02-17 23:59:44'),(300162,'BBRI','1h','yahoo',1757664000,'2025-09-12 15:00:00',4140.00000000,4170.00000000,4140.00000000,4170.00000000,38359200.00000000,'2026-02-17 23:59:44'),(300163,'BBRI','1h','yahoo',1757667600,'2025-09-12 16:00:00',4180.00000000,4180.00000000,4180.00000000,4180.00000000,29852800.00000000,'2026-02-17 23:59:44'),(300164,'BBRI','1h','yahoo',1757901600,'2025-09-15 09:00:00',4200.00000000,4220.00000000,4160.00000000,4180.00000000,0.00000000,'2026-02-17 23:59:44'),(300165,'BBRI','1h','yahoo',1757905200,'2025-09-15 10:00:00',4170.00000000,4180.00000000,4160.00000000,4170.00000000,11924600.00000000,'2026-02-17 23:59:44'),(300166,'BBRI','1h','yahoo',1757908800,'2025-09-15 11:00:00',4160.00000000,4170.00000000,4160.00000000,4160.00000000,10530000.00000000,'2026-02-17 23:59:44'),(300167,'BBRI','1h','yahoo',1757916000,'2025-09-15 13:00:00',4160.00000000,4170.00000000,4150.00000000,4150.00000000,14304300.00000000,'2026-02-17 23:59:44'),(300168,'BBRI','1h','yahoo',1757919600,'2025-09-15 14:00:00',4160.00000000,4170.00000000,4140.00000000,4160.00000000,15246100.00000000,'2026-02-17 23:59:44'),(300169,'BBRI','1h','yahoo',1757923200,'2025-09-15 15:00:00',4150.00000000,4160.00000000,4120.00000000,4140.00000000,24881600.00000000,'2026-02-17 23:59:44'),(300170,'BBRI','1h','yahoo',1757926800,'2025-09-15 16:00:00',4140.00000000,4140.00000000,4140.00000000,4140.00000000,18998800.00000000,'2026-02-17 23:59:44'),(300171,'BBRI','1h','yahoo',1757988000,'2025-09-16 09:00:00',4160.00000000,4170.00000000,4110.00000000,4130.00000000,0.00000000,'2026-02-17 23:59:44'),(300172,'BBRI','1h','yahoo',1757991600,'2025-09-16 10:00:00',4120.00000000,4130.00000000,4090.00000000,4100.00000000,28249100.00000000,'2026-02-17 23:59:44'),(300173,'BBRI','1h','yahoo',1757995200,'2025-09-16 11:00:00',4090.00000000,4100.00000000,4080.00000000,4080.00000000,0.00000000,'2026-02-17 23:59:44'),(300174,'BBRI','1h','yahoo',1758002400,'2025-09-16 13:00:00',4090.00000000,4100.00000000,4080.00000000,4090.00000000,100200000.00000000,'2026-02-17 23:59:44'),(300175,'BBRI','1h','yahoo',1758006000,'2025-09-16 14:00:00',4090.00000000,4110.00000000,4090.00000000,4100.00000000,17907900.00000000,'2026-02-17 23:59:44'),(300176,'BBRI','1h','yahoo',1758009600,'2025-09-16 15:00:00',4100.00000000,4110.00000000,4090.00000000,4100.00000000,25452900.00000000,'2026-02-17 23:59:44'),(300177,'BBRI','1h','yahoo',1758013200,'2025-09-16 16:00:00',4130.00000000,4130.00000000,4130.00000000,4130.00000000,0.00000000,'2026-02-17 23:59:44'),(300178,'BBRI','1h','yahoo',1758074400,'2025-09-17 09:00:00',4160.00000000,4170.00000000,4120.00000000,4140.00000000,0.00000000,'2026-02-17 23:59:44'),(300179,'BBRI','1h','yahoo',1758078000,'2025-09-17 10:00:00',4140.00000000,4150.00000000,4120.00000000,4140.00000000,10594100.00000000,'2026-02-17 23:59:44'),(300180,'BBRI','1h','yahoo',1758081600,'2025-09-17 11:00:00',4140.00000000,4160.00000000,4140.00000000,4160.00000000,9689600.00000000,'2026-02-17 23:59:44'),(300181,'BBRI','1h','yahoo',1758088800,'2025-09-17 13:00:00',4150.00000000,4160.00000000,4130.00000000,4130.00000000,13881000.00000000,'2026-02-17 23:59:44'),(300182,'BBRI','1h','yahoo',1758092400,'2025-09-17 14:00:00',4140.00000000,4220.00000000,4130.00000000,4220.00000000,84958600.00000000,'2026-02-17 23:59:44'),(300183,'BBRI','1h','yahoo',1758096000,'2025-09-17 15:00:00',4220.00000000,4220.00000000,4200.00000000,4210.00000000,50867700.00000000,'2026-02-17 23:59:44'),(300184,'BBRI','1h','yahoo',1758099600,'2025-09-17 16:00:00',4220.00000000,4220.00000000,4220.00000000,4220.00000000,24132100.00000000,'2026-02-17 23:59:44'),(300185,'BBRI','1h','yahoo',1758160800,'2025-09-18 09:00:00',4270.00000000,4270.00000000,4220.00000000,4240.00000000,0.00000000,'2026-02-17 23:59:44'),(300186,'BBRI','1h','yahoo',1758164400,'2025-09-18 10:00:00',4240.00000000,4250.00000000,4210.00000000,4240.00000000,29158600.00000000,'2026-02-17 23:59:44'),(300187,'BBRI','1h','yahoo',1758168000,'2025-09-18 11:00:00',4230.00000000,4240.00000000,4230.00000000,4230.00000000,19713500.00000000,'2026-02-17 23:59:44'),(300188,'BBRI','1h','yahoo',1758175200,'2025-09-18 13:00:00',4230.00000000,4240.00000000,4220.00000000,4240.00000000,29634600.00000000,'2026-02-17 23:59:44'),(300189,'BBRI','1h','yahoo',1758178800,'2025-09-18 14:00:00',4230.00000000,4240.00000000,4230.00000000,4240.00000000,33622900.00000000,'2026-02-17 23:59:44'),(300190,'BBRI','1h','yahoo',1758182400,'2025-09-18 15:00:00',4230.00000000,4250.00000000,4220.00000000,4230.00000000,75482800.00000000,'2026-02-17 23:59:44'),(300191,'BBRI','1h','yahoo',1758186000,'2025-09-18 16:00:00',4250.00000000,4250.00000000,4250.00000000,4250.00000000,31632700.00000000,'2026-02-17 23:59:44'),(300192,'BBRI','1h','yahoo',1758247200,'2025-09-19 09:00:00',4220.00000000,4240.00000000,4180.00000000,4220.00000000,0.00000000,'2026-02-17 23:59:44'),(300193,'BBRI','1h','yahoo',1758250800,'2025-09-19 10:00:00',4220.00000000,4230.00000000,4200.00000000,4230.00000000,11222800.00000000,'2026-02-17 23:59:44'),(300194,'BBRI','1h','yahoo',1758254400,'2025-09-19 11:00:00',4220.00000000,4230.00000000,4220.00000000,4220.00000000,4805000.00000000,'2026-02-17 23:59:44'),(300195,'BBRI','1h','yahoo',1758265200,'2025-09-19 14:00:00',4220.00000000,4240.00000000,4210.00000000,4220.00000000,21877800.00000000,'2026-02-17 23:59:44'),(300196,'BBRI','1h','yahoo',1758268800,'2025-09-19 15:00:00',4220.00000000,4240.00000000,4210.00000000,4240.00000000,20026400.00000000,'2026-02-17 23:59:44'),(300197,'BBRI','1h','yahoo',1758272400,'2025-09-19 16:00:00',4250.00000000,4250.00000000,4250.00000000,4250.00000000,105823800.00000000,'2026-02-17 23:59:44'),(300198,'BBRI','1h','yahoo',1758506400,'2025-09-22 09:00:00',4250.00000000,4250.00000000,4140.00000000,4160.00000000,0.00000000,'2026-02-17 23:59:44'),(300199,'BBRI','1h','yahoo',1758510000,'2025-09-22 10:00:00',4170.00000000,4170.00000000,4150.00000000,4160.00000000,16468100.00000000,'2026-02-17 23:59:44'),(300200,'BBRI','1h','yahoo',1758513600,'2025-09-22 11:00:00',4170.00000000,4170.00000000,4140.00000000,4140.00000000,13360400.00000000,'2026-02-17 23:59:44'),(300201,'BBRI','1h','yahoo',1758520800,'2025-09-22 13:00:00',4140.00000000,4160.00000000,4140.00000000,4150.00000000,10762600.00000000,'2026-02-17 23:59:44'),(300202,'BBRI','1h','yahoo',1758524400,'2025-09-22 14:00:00',4150.00000000,4160.00000000,4120.00000000,4140.00000000,22726400.00000000,'2026-02-17 23:59:44'),(300203,'BBRI','1h','yahoo',1758528000,'2025-09-22 15:00:00',4140.00000000,4150.00000000,4110.00000000,4130.00000000,28569300.00000000,'2026-02-17 23:59:44'),(300204,'BBRI','1h','yahoo',1758531600,'2025-09-22 16:00:00',4160.00000000,4160.00000000,4160.00000000,4160.00000000,20874600.00000000,'2026-02-17 23:59:44'),(300205,'BBRI','1h','yahoo',1758618000,'2025-09-23 16:00:00',4140.00000000,4140.00000000,4140.00000000,4140.00000000,0.00000000,'2026-02-17 23:59:44'),(300206,'BBRI','1h','yahoo',1759309200,'2025-10-01 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,0.00000000,'2026-02-17 23:59:44'),(300207,'BBRI','1h','yahoo',1759370400,'2025-10-02 09:00:00',3770.00000000,3790.00000000,3750.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:44'),(300208,'BBRI','1h','yahoo',1759374000,'2025-10-02 10:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,30971600.00000000,'2026-02-17 23:59:44'),(300209,'BBRI','1h','yahoo',1759377600,'2025-10-02 11:00:00',3770.00000000,3770.00000000,3730.00000000,3740.00000000,49274900.00000000,'2026-02-17 23:59:44'),(300210,'BBRI','1h','yahoo',1759384800,'2025-10-02 13:00:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,19817300.00000000,'2026-02-17 23:59:44'),(300211,'BBRI','1h','yahoo',1759388400,'2025-10-02 14:00:00',3750.00000000,3750.00000000,3730.00000000,3730.00000000,36453800.00000000,'2026-02-17 23:59:44'),(300212,'BBRI','1h','yahoo',1759392000,'2025-10-02 15:00:00',3730.00000000,3750.00000000,3720.00000000,3740.00000000,61473400.00000000,'2026-02-17 23:59:44'),(300213,'BBRI','1h','yahoo',1759395600,'2025-10-02 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,43760500.00000000,'2026-02-17 23:59:44'),(300214,'BBRI','1h','yahoo',1759456800,'2025-10-03 09:00:00',3720.00000000,3750.00000000,3710.00000000,3710.00000000,0.00000000,'2026-02-17 23:59:44'),(300215,'BBRI','1h','yahoo',1759460400,'2025-10-03 10:00:00',3720.00000000,3720.00000000,3690.00000000,3700.00000000,37768500.00000000,'2026-02-17 23:59:44'),(300216,'BBRI','1h','yahoo',1759464000,'2025-10-03 11:00:00',3710.00000000,3710.00000000,3680.00000000,3690.00000000,19327000.00000000,'2026-02-17 23:59:44'),(300217,'BBRI','1h','yahoo',1759474800,'2025-10-03 14:00:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,40911600.00000000,'2026-02-17 23:59:44'),(300218,'BBRI','1h','yahoo',1759478400,'2025-10-03 15:00:00',3690.00000000,3700.00000000,3680.00000000,3700.00000000,27989100.00000000,'2026-02-17 23:59:44'),(300219,'BBRI','1h','yahoo',1759482000,'2025-10-03 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,21629600.00000000,'2026-02-17 23:59:44'),(300220,'BBRI','1h','yahoo',1759716000,'2025-10-06 09:00:00',3710.00000000,3740.00000000,3640.00000000,3690.00000000,0.00000000,'2026-02-17 23:59:44'),(300221,'BBRI','1h','yahoo',1759719600,'2025-10-06 10:00:00',3690.00000000,3690.00000000,3650.00000000,3670.00000000,22605000.00000000,'2026-02-17 23:59:44'),(300222,'BBRI','1h','yahoo',1759723200,'2025-10-06 11:00:00',3660.00000000,3670.00000000,3640.00000000,3660.00000000,25355000.00000000,'2026-02-17 23:59:44'),(300223,'BBRI','1h','yahoo',1759730400,'2025-10-06 13:00:00',3660.00000000,3680.00000000,3650.00000000,3670.00000000,11665400.00000000,'2026-02-17 23:59:44'),(300224,'BBRI','1h','yahoo',1759734000,'2025-10-06 14:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,11405400.00000000,'2026-02-17 23:59:44'),(300225,'BBRI','1h','yahoo',1759737600,'2025-10-06 15:00:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,21385100.00000000,'2026-02-17 23:59:44'),(300226,'BBRI','1h','yahoo',1759741200,'2025-10-06 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,14456100.00000000,'2026-02-17 23:59:44'),(300227,'BBRI','1h','yahoo',1759802400,'2025-10-07 09:00:00',3700.00000000,3710.00000000,3680.00000000,3690.00000000,0.00000000,'2026-02-17 23:59:44'),(300228,'BBRI','1h','yahoo',1759806000,'2025-10-07 10:00:00',3690.00000000,3690.00000000,3670.00000000,3680.00000000,22801900.00000000,'2026-02-17 23:59:44'),(300229,'BBRI','1h','yahoo',1759809600,'2025-10-07 11:00:00',3670.00000000,3690.00000000,3670.00000000,3690.00000000,13866100.00000000,'2026-02-17 23:59:44'),(300230,'BBRI','1h','yahoo',1759816800,'2025-10-07 13:00:00',3680.00000000,3700.00000000,3680.00000000,3690.00000000,8858800.00000000,'2026-02-17 23:59:44'),(300231,'BBRI','1h','yahoo',1759820400,'2025-10-07 14:00:00',3680.00000000,3690.00000000,3680.00000000,3690.00000000,12736600.00000000,'2026-02-17 23:59:44'),(300232,'BBRI','1h','yahoo',1759824000,'2025-10-07 15:00:00',3690.00000000,3720.00000000,3680.00000000,3710.00000000,32203400.00000000,'2026-02-17 23:59:44'),(300233,'BBRI','1h','yahoo',1759827600,'2025-10-07 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,16427400.00000000,'2026-02-17 23:59:44'),(300234,'BBRI','1h','yahoo',1759888800,'2025-10-08 09:00:00',3730.00000000,3740.00000000,3670.00000000,3700.00000000,0.00000000,'2026-02-17 23:59:44'),(300235,'BBRI','1h','yahoo',1759892400,'2025-10-08 10:00:00',3700.00000000,3700.00000000,3680.00000000,3680.00000000,10193400.00000000,'2026-02-17 23:59:44'),(300236,'BBRI','1h','yahoo',1759896000,'2025-10-08 11:00:00',3690.00000000,3690.00000000,3680.00000000,3680.00000000,9496300.00000000,'2026-02-17 23:59:44'),(300237,'BBRI','1h','yahoo',1759903200,'2025-10-08 13:00:00',3690.00000000,3690.00000000,3680.00000000,3680.00000000,7187400.00000000,'2026-02-17 23:59:44'),(300238,'BBRI','1h','yahoo',1759906800,'2025-10-08 14:00:00',3690.00000000,3700.00000000,3680.00000000,3700.00000000,21415500.00000000,'2026-02-17 23:59:44'),(300239,'BBRI','1h','yahoo',1759910400,'2025-10-08 15:00:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,16052400.00000000,'2026-02-17 23:59:44'),(300240,'BBRI','1h','yahoo',1759914000,'2025-10-08 16:00:00',3720.00000000,3720.00000000,3720.00000000,3720.00000000,19867500.00000000,'2026-02-17 23:59:44'),(300241,'BBRI','1h','yahoo',1759975200,'2025-10-09 09:00:00',3700.00000000,3700.00000000,3660.00000000,3680.00000000,0.00000000,'2026-02-17 23:59:44'),(300242,'BBRI','1h','yahoo',1759978800,'2025-10-09 10:00:00',3680.00000000,3680.00000000,3650.00000000,3650.00000000,28343500.00000000,'2026-02-17 23:59:44'),(300243,'BBRI','1h','yahoo',1759982400,'2025-10-09 11:00:00',3660.00000000,3660.00000000,3640.00000000,3660.00000000,29015100.00000000,'2026-02-17 23:59:44'),(300244,'BBRI','1h','yahoo',1759989600,'2025-10-09 13:00:00',3650.00000000,3660.00000000,3650.00000000,3650.00000000,9297400.00000000,'2026-02-17 23:59:44'),(300245,'BBRI','1h','yahoo',1759993200,'2025-10-09 14:00:00',3660.00000000,3780.00000000,3640.00000000,3780.00000000,75176200.00000000,'2026-02-17 23:59:44'),(300246,'BBRI','1h','yahoo',1759996800,'2025-10-09 15:00:00',3770.00000000,3930.00000000,3770.00000000,3880.00000000,249367900.00000000,'2026-02-17 23:59:44'),(300247,'BBRI','1h','yahoo',1760000400,'2025-10-09 16:00:00',3860.00000000,3860.00000000,3860.00000000,3860.00000000,45758300.00000000,'2026-02-17 23:59:44'),(300248,'BBRI','1h','yahoo',1760061600,'2025-10-10 09:00:00',3780.00000000,3790.00000000,3690.00000000,3730.00000000,0.00000000,'2026-02-17 23:59:44'),(300249,'BBRI','1h','yahoo',1760065200,'2025-10-10 10:00:00',3730.00000000,3730.00000000,3700.00000000,3730.00000000,27517300.00000000,'2026-02-17 23:59:44'),(300250,'BBRI','1h','yahoo',1760068800,'2025-10-10 11:00:00',3730.00000000,3740.00000000,3700.00000000,3710.00000000,20939800.00000000,'2026-02-17 23:59:44'),(300251,'BBRI','1h','yahoo',1760079600,'2025-10-10 14:00:00',3720.00000000,3740.00000000,3710.00000000,3730.00000000,32614300.00000000,'2026-02-17 23:59:44'),(300252,'BBRI','1h','yahoo',1760083200,'2025-10-10 15:00:00',3720.00000000,3760.00000000,3720.00000000,3740.00000000,42954200.00000000,'2026-02-17 23:59:44'),(300253,'BBRI','1h','yahoo',1760086800,'2025-10-10 16:00:00',3730.00000000,3730.00000000,3730.00000000,3730.00000000,22324000.00000000,'2026-02-17 23:59:44'),(300254,'BBRI','1h','yahoo',1760320800,'2025-10-13 09:00:00',3670.00000000,3710.00000000,3660.00000000,3670.00000000,0.00000000,'2026-02-17 23:59:44'),(300255,'BBRI','1h','yahoo',1760324400,'2025-10-13 10:00:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,18098500.00000000,'2026-02-17 23:59:44'),(300256,'BBRI','1h','yahoo',1760328000,'2025-10-13 11:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,14977200.00000000,'2026-02-17 23:59:44'),(300257,'BBRI','1h','yahoo',1760335200,'2025-10-13 13:00:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,9739000.00000000,'2026-02-17 23:59:44'),(300258,'BBRI','1h','yahoo',1760338800,'2025-10-13 14:00:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,14401100.00000000,'2026-02-17 23:59:44'),(300259,'BBRI','1h','yahoo',1760342400,'2025-10-13 15:00:00',3680.00000000,3680.00000000,3660.00000000,3660.00000000,25723300.00000000,'2026-02-17 23:59:44'),(300260,'BBRI','1h','yahoo',1760346000,'2025-10-13 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,30273400.00000000,'2026-02-17 23:59:44'),(300261,'BBRI','1h','yahoo',1760407200,'2025-10-14 09:00:00',3640.00000000,3690.00000000,3640.00000000,3660.00000000,0.00000000,'2026-02-17 23:59:44'),(300262,'BBRI','1h','yahoo',1760410800,'2025-10-14 10:00:00',3660.00000000,3660.00000000,3640.00000000,3650.00000000,22934800.00000000,'2026-02-17 23:59:44'),(300263,'BBRI','1h','yahoo',1760414400,'2025-10-14 11:00:00',3650.00000000,3660.00000000,3620.00000000,3630.00000000,34803000.00000000,'2026-02-17 23:59:44'),(300264,'BBRI','1h','yahoo',1760421600,'2025-10-14 13:00:00',3640.00000000,3640.00000000,3600.00000000,3600.00000000,36146600.00000000,'2026-02-17 23:59:44'),(300265,'BBRI','1h','yahoo',1760425200,'2025-10-14 14:00:00',3600.00000000,3620.00000000,3580.00000000,3600.00000000,43748000.00000000,'2026-02-17 23:59:44'),(300266,'BBRI','1h','yahoo',1760428800,'2025-10-14 15:00:00',3600.00000000,3600.00000000,3560.00000000,3570.00000000,56163400.00000000,'2026-02-17 23:59:44'),(300267,'BBRI','1h','yahoo',1760432400,'2025-10-14 16:00:00',3550.00000000,3550.00000000,3550.00000000,3550.00000000,34874600.00000000,'2026-02-17 23:59:44'),(300268,'BBRI','1h','yahoo',1760493600,'2025-10-15 09:00:00',3580.00000000,3590.00000000,3450.00000000,3450.00000000,0.00000000,'2026-02-17 23:59:44'),(300269,'BBRI','1h','yahoo',1760497200,'2025-10-15 10:00:00',3460.00000000,3510.00000000,3450.00000000,3490.00000000,77485600.00000000,'2026-02-17 23:59:44'),(300270,'BBRI','1h','yahoo',1760500800,'2025-10-15 11:00:00',3480.00000000,3560.00000000,3480.00000000,3500.00000000,62363700.00000000,'2026-02-17 23:59:44'),(300271,'BBRI','1h','yahoo',1760508000,'2025-10-15 13:00:00',3500.00000000,3510.00000000,3490.00000000,3500.00000000,27709900.00000000,'2026-02-17 23:59:44'),(300272,'BBRI','1h','yahoo',1760511600,'2025-10-15 14:00:00',3500.00000000,3500.00000000,3460.00000000,3470.00000000,63905700.00000000,'2026-02-17 23:59:44'),(300273,'BBRI','1h','yahoo',1760515200,'2025-10-15 15:00:00',3460.00000000,3500.00000000,3460.00000000,3490.00000000,41527600.00000000,'2026-02-17 23:59:44'),(300274,'BBRI','1h','yahoo',1760518800,'2025-10-15 16:00:00',3500.00000000,3500.00000000,3500.00000000,3500.00000000,71324200.00000000,'2026-02-17 23:59:44'),(300275,'BBRI','1h','yahoo',1760580000,'2025-10-16 09:00:00',3500.00000000,3530.00000000,3480.00000000,3520.00000000,0.00000000,'2026-02-17 23:59:44'),(300276,'BBRI','1h','yahoo',1760583600,'2025-10-16 10:00:00',3520.00000000,3580.00000000,3510.00000000,3580.00000000,45372400.00000000,'2026-02-17 23:59:44'),(300277,'BBRI','1h','yahoo',1760587200,'2025-10-16 11:00:00',3580.00000000,3580.00000000,3540.00000000,3540.00000000,26054900.00000000,'2026-02-17 23:59:44'),(300278,'BBRI','1h','yahoo',1760594400,'2025-10-16 13:00:00',3550.00000000,3560.00000000,3530.00000000,3540.00000000,18936800.00000000,'2026-02-17 23:59:44'),(300279,'BBRI','1h','yahoo',1760598000,'2025-10-16 14:00:00',3530.00000000,3540.00000000,3510.00000000,3530.00000000,33793600.00000000,'2026-02-17 23:59:44'),(300280,'BBRI','1h','yahoo',1760601600,'2025-10-16 15:00:00',3530.00000000,3540.00000000,3520.00000000,3530.00000000,30717300.00000000,'2026-02-17 23:59:44'),(300281,'BBRI','1h','yahoo',1760605200,'2025-10-16 16:00:00',3530.00000000,3530.00000000,3530.00000000,3530.00000000,26031400.00000000,'2026-02-17 23:59:44'),(300282,'BBRI','1h','yahoo',1760666400,'2025-10-17 09:00:00',3540.00000000,3550.00000000,3500.00000000,3520.00000000,0.00000000,'2026-02-17 23:59:44'),(300283,'BBRI','1h','yahoo',1760670000,'2025-10-17 10:00:00',3520.00000000,3520.00000000,3490.00000000,3520.00000000,27059400.00000000,'2026-02-17 23:59:44'),(300284,'BBRI','1h','yahoo',1760673600,'2025-10-17 11:00:00',3510.00000000,3530.00000000,3500.00000000,3510.00000000,12376500.00000000,'2026-02-17 23:59:44'),(300285,'BBRI','1h','yahoo',1760684400,'2025-10-17 14:00:00',3510.00000000,3570.00000000,3500.00000000,3520.00000000,85131100.00000000,'2026-02-17 23:59:44'),(300286,'BBRI','1h','yahoo',1760688000,'2025-10-17 15:00:00',3520.00000000,3530.00000000,3500.00000000,3510.00000000,36822800.00000000,'2026-02-17 23:59:44'),(300287,'BBRI','1h','yahoo',1760691600,'2025-10-17 16:00:00',3500.00000000,3500.00000000,3500.00000000,3500.00000000,24157600.00000000,'2026-02-17 23:59:44'),(300288,'BBRI','1h','yahoo',1760925600,'2025-10-20 09:00:00',3560.00000000,3690.00000000,3540.00000000,3680.00000000,0.00000000,'2026-02-17 23:59:44'),(300289,'BBRI','1h','yahoo',1760929200,'2025-10-20 10:00:00',3680.00000000,3710.00000000,3660.00000000,3680.00000000,57867200.00000000,'2026-02-17 23:59:44'),(300290,'BBRI','1h','yahoo',1760932800,'2025-10-20 11:00:00',3680.00000000,3730.00000000,3680.00000000,3720.00000000,41559800.00000000,'2026-02-17 23:59:44'),(300291,'BBRI','1h','yahoo',1760940000,'2025-10-20 13:00:00',3720.00000000,3730.00000000,3690.00000000,3700.00000000,27082800.00000000,'2026-02-17 23:59:44'),(300292,'BBRI','1h','yahoo',1760943600,'2025-10-20 14:00:00',3700.00000000,3730.00000000,3690.00000000,3710.00000000,38605700.00000000,'2026-02-17 23:59:44'),(300293,'BBRI','1h','yahoo',1760947200,'2025-10-20 15:00:00',3710.00000000,3720.00000000,3700.00000000,3720.00000000,36384200.00000000,'2026-02-17 23:59:44'),(300294,'BBRI','1h','yahoo',1760950800,'2025-10-20 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,28391500.00000000,'2026-02-17 23:59:44'),(300295,'BBRI','1h','yahoo',1761012000,'2025-10-21 09:00:00',3780.00000000,3790.00000000,3710.00000000,3740.00000000,0.00000000,'2026-02-17 23:59:44'),(300296,'BBRI','1h','yahoo',1761015600,'2025-10-21 10:00:00',3730.00000000,3760.00000000,3720.00000000,3740.00000000,37311500.00000000,'2026-02-17 23:59:44'),(300297,'BBRI','1h','yahoo',1761019200,'2025-10-21 11:00:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,11143900.00000000,'2026-02-17 23:59:44'),(300298,'BBRI','1h','yahoo',1761026400,'2025-10-21 13:00:00',3750.00000000,3770.00000000,3740.00000000,3770.00000000,20749000.00000000,'2026-02-17 23:59:44'),(300299,'BBRI','1h','yahoo',1761030000,'2025-10-21 14:00:00',3760.00000000,3780.00000000,3750.00000000,3760.00000000,33868300.00000000,'2026-02-17 23:59:44'),(300300,'BBRI','1h','yahoo',1761033600,'2025-10-21 15:00:00',3760.00000000,3770.00000000,3740.00000000,3750.00000000,33671800.00000000,'2026-02-17 23:59:44'),(300301,'BBRI','1h','yahoo',1761037200,'2025-10-21 16:00:00',3760.00000000,3760.00000000,3760.00000000,3760.00000000,24545900.00000000,'2026-02-17 23:59:44'),(300302,'BBRI','1h','yahoo',1761098400,'2025-10-22 09:00:00',3800.00000000,3820.00000000,3740.00000000,3750.00000000,0.00000000,'2026-02-17 23:59:44'),(300303,'BBRI','1h','yahoo',1761102000,'2025-10-22 10:00:00',3760.00000000,3770.00000000,3720.00000000,3720.00000000,21585600.00000000,'2026-02-17 23:59:44'),(300304,'BBRI','1h','yahoo',1761105600,'2025-10-22 11:00:00',3730.00000000,3760.00000000,3720.00000000,3750.00000000,23576800.00000000,'2026-02-17 23:59:44'),(300305,'BBRI','1h','yahoo',1761112800,'2025-10-22 13:00:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,4931500.00000000,'2026-02-17 23:59:44'),(300306,'BBRI','1h','yahoo',1761116400,'2025-10-22 14:00:00',3750.00000000,3790.00000000,3680.00000000,3720.00000000,90107500.00000000,'2026-02-17 23:59:44'),(300307,'BBRI','1h','yahoo',1761120000,'2025-10-22 15:00:00',3720.00000000,3720.00000000,3700.00000000,3710.00000000,22066400.00000000,'2026-02-17 23:59:44'),(300308,'BBRI','1h','yahoo',1761123600,'2025-10-22 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,19344200.00000000,'2026-02-17 23:59:44'),(300309,'BBRI','1h','yahoo',1761184800,'2025-10-23 09:00:00',3720.00000000,3780.00000000,3700.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(300310,'BBRI','1h','yahoo',1761188400,'2025-10-23 10:00:00',3770.00000000,3780.00000000,3750.00000000,3760.00000000,22391100.00000000,'2026-02-17 23:59:44'),(300311,'BBRI','1h','yahoo',1761192000,'2025-10-23 11:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,14170900.00000000,'2026-02-17 23:59:44'),(300312,'BBRI','1h','yahoo',1761199200,'2025-10-23 13:00:00',3760.00000000,3810.00000000,3760.00000000,3800.00000000,43357100.00000000,'2026-02-17 23:59:44'),(300313,'BBRI','1h','yahoo',1761202800,'2025-10-23 14:00:00',3800.00000000,3810.00000000,3800.00000000,3800.00000000,30882300.00000000,'2026-02-17 23:59:44'),(300314,'BBRI','1h','yahoo',1761206400,'2025-10-23 15:00:00',3800.00000000,3820.00000000,3790.00000000,3820.00000000,34927100.00000000,'2026-02-17 23:59:44'),(300315,'BBRI','1h','yahoo',1761210000,'2025-10-23 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,24849900.00000000,'2026-02-17 23:59:44'),(300316,'BBRI','1h','yahoo',1761271200,'2025-10-24 09:00:00',3820.00000000,3910.00000000,3820.00000000,3890.00000000,0.00000000,'2026-02-17 23:59:44'),(300317,'BBRI','1h','yahoo',1761274800,'2025-10-24 10:00:00',3880.00000000,3890.00000000,3850.00000000,3860.00000000,45155500.00000000,'2026-02-17 23:59:44'),(300318,'BBRI','1h','yahoo',1761278400,'2025-10-24 11:00:00',3860.00000000,3880.00000000,3850.00000000,3880.00000000,14024200.00000000,'2026-02-17 23:59:44'),(300319,'BBRI','1h','yahoo',1761289200,'2025-10-24 14:00:00',3880.00000000,3880.00000000,3840.00000000,3850.00000000,61565900.00000000,'2026-02-17 23:59:44'),(300320,'BBRI','1h','yahoo',1761292800,'2025-10-24 15:00:00',3840.00000000,3880.00000000,3840.00000000,3880.00000000,39680400.00000000,'2026-02-17 23:59:44'),(300321,'BBRI','1h','yahoo',1761296400,'2025-10-24 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,34170300.00000000,'2026-02-17 23:59:44'),(300322,'BBRI','1h','yahoo',1761530400,'2025-10-27 09:00:00',3890.00000000,3930.00000000,3830.00000000,3850.00000000,0.00000000,'2026-02-17 23:59:44'),(300323,'BBRI','1h','yahoo',1761534000,'2025-10-27 10:00:00',3850.00000000,3850.00000000,3780.00000000,3790.00000000,49494200.00000000,'2026-02-17 23:59:44'),(300324,'BBRI','1h','yahoo',1761537600,'2025-10-27 11:00:00',3780.00000000,3820.00000000,3750.00000000,3790.00000000,44606100.00000000,'2026-02-17 23:59:44'),(300325,'BBRI','1h','yahoo',1761544800,'2025-10-27 13:00:00',3800.00000000,3810.00000000,3790.00000000,3800.00000000,10038300.00000000,'2026-02-17 23:59:44'),(300326,'BBRI','1h','yahoo',1761548400,'2025-10-27 14:00:00',3810.00000000,3810.00000000,3790.00000000,3800.00000000,25708200.00000000,'2026-02-17 23:59:44'),(300327,'BBRI','1h','yahoo',1761552000,'2025-10-27 15:00:00',3790.00000000,3840.00000000,3790.00000000,3840.00000000,49453100.00000000,'2026-02-17 23:59:44'),(300328,'BBRI','1h','yahoo',1761555600,'2025-10-27 16:00:00',3860.00000000,3860.00000000,3860.00000000,3860.00000000,65846800.00000000,'2026-02-17 23:59:44'),(300329,'BBRI','1h','yahoo',1761616800,'2025-10-28 09:00:00',3850.00000000,3860.00000000,3790.00000000,3840.00000000,0.00000000,'2026-02-17 23:59:44'),(300330,'BBRI','1h','yahoo',1761620400,'2025-10-28 10:00:00',3840.00000000,3850.00000000,3810.00000000,3820.00000000,29544700.00000000,'2026-02-17 23:59:44'),(300331,'BBRI','1h','yahoo',1761624000,'2025-10-28 11:00:00',3810.00000000,3820.00000000,3800.00000000,3810.00000000,25259500.00000000,'2026-02-17 23:59:44'),(300332,'BBRI','1h','yahoo',1761631200,'2025-10-28 13:00:00',3800.00000000,3810.00000000,3790.00000000,3790.00000000,11215100.00000000,'2026-02-17 23:59:44'),(300333,'BBRI','1h','yahoo',1761634800,'2025-10-28 14:00:00',3790.00000000,3830.00000000,3780.00000000,3800.00000000,49591300.00000000,'2026-02-17 23:59:44'),(300334,'BBRI','1h','yahoo',1761638400,'2025-10-28 15:00:00',3800.00000000,3840.00000000,3790.00000000,3840.00000000,42990700.00000000,'2026-02-17 23:59:44'),(300335,'BBRI','1h','yahoo',1761642000,'2025-10-28 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,26325400.00000000,'2026-02-17 23:59:44'),(300336,'BBRI','1h','yahoo',1761703200,'2025-10-29 09:00:00',3840.00000000,3840.00000000,3790.00000000,3810.00000000,0.00000000,'2026-02-17 23:59:44'),(300337,'BBRI','1h','yahoo',1761706800,'2025-10-29 10:00:00',3800.00000000,3830.00000000,3800.00000000,3820.00000000,20063800.00000000,'2026-02-17 23:59:44'),(300338,'BBRI','1h','yahoo',1761710400,'2025-10-29 11:00:00',3830.00000000,3850.00000000,3810.00000000,3830.00000000,16211200.00000000,'2026-02-17 23:59:44'),(300339,'BBRI','1h','yahoo',1761717600,'2025-10-29 13:00:00',3830.00000000,3850.00000000,3820.00000000,3840.00000000,9985700.00000000,'2026-02-17 23:59:44'),(300340,'BBRI','1h','yahoo',1761721200,'2025-10-29 14:00:00',3830.00000000,3870.00000000,3830.00000000,3860.00000000,63786000.00000000,'2026-02-17 23:59:44'),(300341,'BBRI','1h','yahoo',1761724800,'2025-10-29 15:00:00',3860.00000000,3890.00000000,3850.00000000,3880.00000000,51330100.00000000,'2026-02-17 23:59:44'),(300342,'BBRI','1h','yahoo',1761728400,'2025-10-29 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,26093700.00000000,'2026-02-17 23:59:44'),(300343,'BBRI','1h','yahoo',1761789600,'2025-10-30 09:00:00',3900.00000000,3990.00000000,3870.00000000,3940.00000000,0.00000000,'2026-02-17 23:59:44'),(300344,'BBRI','1h','yahoo',1761793200,'2025-10-30 10:00:00',3940.00000000,3960.00000000,3930.00000000,3930.00000000,30563900.00000000,'2026-02-17 23:59:44'),(300345,'BBRI','1h','yahoo',1761796800,'2025-10-30 11:00:00',3930.00000000,3950.00000000,3920.00000000,3920.00000000,22477400.00000000,'2026-02-17 23:59:44'),(300346,'BBRI','1h','yahoo',1761804000,'2025-10-30 13:00:00',3930.00000000,3940.00000000,3920.00000000,3940.00000000,13048400.00000000,'2026-02-17 23:59:44'),(300347,'BBRI','1h','yahoo',1761807600,'2025-10-30 14:00:00',3930.00000000,3950.00000000,3920.00000000,3940.00000000,18481500.00000000,'2026-02-17 23:59:44'),(300348,'BBRI','1h','yahoo',1761811200,'2025-10-30 15:00:00',3940.00000000,3950.00000000,3920.00000000,3930.00000000,21894100.00000000,'2026-02-17 23:59:44'),(300349,'BBRI','1h','yahoo',1761814800,'2025-10-30 16:00:00',3910.00000000,3910.00000000,3910.00000000,3910.00000000,27743200.00000000,'2026-02-17 23:59:44'),(300350,'BBRI','1h','yahoo',1761876000,'2025-10-31 09:00:00',3940.00000000,3960.00000000,3920.00000000,3950.00000000,0.00000000,'2026-02-17 23:59:44'),(300351,'BBRI','1h','yahoo',1761879600,'2025-10-31 10:00:00',3950.00000000,4020.00000000,3930.00000000,3990.00000000,113860600.00000000,'2026-02-17 23:59:44'),(300352,'BBRI','1h','yahoo',1761883200,'2025-10-31 11:00:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,17809100.00000000,'2026-02-17 23:59:44'),(300353,'BBRI','1h','yahoo',1761894000,'2025-10-31 14:00:00',3980.00000000,4000.00000000,3980.00000000,3990.00000000,44793200.00000000,'2026-02-17 23:59:44'),(300354,'BBRI','1h','yahoo',1761897600,'2025-10-31 15:00:00',3980.00000000,4000.00000000,3980.00000000,3990.00000000,49198300.00000000,'2026-02-17 23:59:44'),(300355,'BBRI','1h','yahoo',1761901200,'2025-10-31 16:00:00',3980.00000000,3980.00000000,3980.00000000,3980.00000000,54345500.00000000,'2026-02-17 23:59:44'),(300356,'BBRI','1h','yahoo',1762135200,'2025-11-03 09:00:00',4050.00000000,4050.00000000,4010.00000000,4020.00000000,0.00000000,'2026-02-17 23:59:44'),(300357,'BBRI','1h','yahoo',1762138800,'2025-11-03 10:00:00',4020.00000000,4030.00000000,4010.00000000,4030.00000000,24729100.00000000,'2026-02-17 23:59:44'),(300358,'BBRI','1h','yahoo',1762142400,'2025-11-03 11:00:00',4020.00000000,4040.00000000,4020.00000000,4030.00000000,11454000.00000000,'2026-02-17 23:59:44'),(300359,'BBRI','1h','yahoo',1762149600,'2025-11-03 13:00:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,15281700.00000000,'2026-02-17 23:59:44'),(300360,'BBRI','1h','yahoo',1762153200,'2025-11-03 14:00:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,22205500.00000000,'2026-02-17 23:59:44'),(300361,'BBRI','1h','yahoo',1762156800,'2025-11-03 15:00:00',4050.00000000,4050.00000000,4030.00000000,4040.00000000,19495800.00000000,'2026-02-17 23:59:44'),(300362,'BBRI','1h','yahoo',1762160400,'2025-11-03 16:00:00',4040.00000000,4040.00000000,4040.00000000,4040.00000000,11708200.00000000,'2026-02-17 23:59:44'),(300363,'BBRI','1h','yahoo',1762221600,'2025-11-04 09:00:00',4030.00000000,4050.00000000,4010.00000000,4040.00000000,0.00000000,'2026-02-17 23:59:44'),(300364,'BBRI','1h','yahoo',1762225200,'2025-11-04 10:00:00',4030.00000000,4040.00000000,4020.00000000,4040.00000000,21353600.00000000,'2026-02-17 23:59:44'),(300365,'BBRI','1h','yahoo',1762228800,'2025-11-04 11:00:00',4030.00000000,4040.00000000,4020.00000000,4020.00000000,12741900.00000000,'2026-02-17 23:59:44'),(300366,'BBRI','1h','yahoo',1762236000,'2025-11-04 13:00:00',4020.00000000,4040.00000000,4010.00000000,4010.00000000,31195200.00000000,'2026-02-17 23:59:44'),(300367,'BBRI','1h','yahoo',1762239600,'2025-11-04 14:00:00',4010.00000000,4020.00000000,3980.00000000,4000.00000000,45211600.00000000,'2026-02-17 23:59:44'),(300368,'BBRI','1h','yahoo',1762243200,'2025-11-04 15:00:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,33949100.00000000,'2026-02-17 23:59:44'),(300369,'BBRI','1h','yahoo',1762246800,'2025-11-04 16:00:00',3970.00000000,3970.00000000,3970.00000000,3970.00000000,49089000.00000000,'2026-02-17 23:59:44'),(300370,'BBRI','1h','yahoo',1762308000,'2025-11-05 09:00:00',3950.00000000,3960.00000000,3910.00000000,3950.00000000,0.00000000,'2026-02-17 23:59:44'),(300371,'BBRI','1h','yahoo',1762311600,'2025-11-05 10:00:00',3940.00000000,3960.00000000,3930.00000000,3960.00000000,16214800.00000000,'2026-02-17 23:59:44'),(300372,'BBRI','1h','yahoo',1762315200,'2025-11-05 11:00:00',3950.00000000,3970.00000000,3950.00000000,3960.00000000,12055400.00000000,'2026-02-17 23:59:44'),(300373,'BBRI','1h','yahoo',1762322400,'2025-11-05 13:00:00',3970.00000000,3990.00000000,3930.00000000,3980.00000000,24469600.00000000,'2026-02-17 23:59:44'),(300374,'BBRI','1h','yahoo',1762326000,'2025-11-05 14:00:00',3980.00000000,3990.00000000,3970.00000000,3970.00000000,11444200.00000000,'2026-02-17 23:59:44'),(300375,'BBRI','1h','yahoo',1762329600,'2025-11-05 15:00:00',3980.00000000,3990.00000000,3960.00000000,3960.00000000,13805500.00000000,'2026-02-17 23:59:44'),(300376,'BBRI','1h','yahoo',1762333200,'2025-11-05 16:00:00',3980.00000000,3980.00000000,3980.00000000,3980.00000000,14904100.00000000,'2026-02-17 23:59:44'),(300377,'BBRI','1h','yahoo',1762394400,'2025-11-06 09:00:00',3980.00000000,4000.00000000,3950.00000000,3970.00000000,0.00000000,'2026-02-17 23:59:44'),(300378,'BBRI','1h','yahoo',1762398000,'2025-11-06 10:00:00',3980.00000000,4000.00000000,3970.00000000,3980.00000000,12992400.00000000,'2026-02-17 23:59:44'),(300379,'BBRI','1h','yahoo',1762401600,'2025-11-06 11:00:00',3980.00000000,3990.00000000,3970.00000000,3990.00000000,6746300.00000000,'2026-02-17 23:59:44'),(300380,'BBRI','1h','yahoo',1762408800,'2025-11-06 13:00:00',3990.00000000,4000.00000000,3980.00000000,4000.00000000,9061300.00000000,'2026-02-17 23:59:44'),(300381,'BBRI','1h','yahoo',1762412400,'2025-11-06 14:00:00',4000.00000000,4010.00000000,3990.00000000,4010.00000000,22386400.00000000,'2026-02-17 23:59:44'),(300382,'BBRI','1h','yahoo',1762416000,'2025-11-06 15:00:00',4000.00000000,4010.00000000,3990.00000000,4000.00000000,28087800.00000000,'2026-02-17 23:59:44'),(300383,'BBRI','1h','yahoo',1762419600,'2025-11-06 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,17400300.00000000,'2026-02-17 23:59:44'),(300384,'BBRI','1h','yahoo',1762480800,'2025-11-07 09:00:00',4000.00000000,4010.00000000,3980.00000000,4000.00000000,0.00000000,'2026-02-17 23:59:44'),(300385,'BBRI','1h','yahoo',1762484400,'2025-11-07 10:00:00',4000.00000000,4010.00000000,3990.00000000,3990.00000000,8741300.00000000,'2026-02-17 23:59:44'),(300386,'BBRI','1h','yahoo',1762488000,'2025-11-07 11:00:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,5332800.00000000,'2026-02-17 23:59:44'),(300387,'BBRI','1h','yahoo',1762498800,'2025-11-07 14:00:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,21854800.00000000,'2026-02-17 23:59:44'),(300388,'BBRI','1h','yahoo',1762502400,'2025-11-07 15:00:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,19360200.00000000,'2026-02-17 23:59:44'),(300389,'BBRI','1h','yahoo',1762506000,'2025-11-07 16:00:00',3980.00000000,3980.00000000,3980.00000000,3980.00000000,12085300.00000000,'2026-02-17 23:59:44'),(300390,'BBRI','1h','yahoo',1762740000,'2025-11-10 09:00:00',4010.00000000,4020.00000000,3990.00000000,4010.00000000,0.00000000,'2026-02-17 23:59:44'),(300391,'BBRI','1h','yahoo',1762743600,'2025-11-10 10:00:00',4010.00000000,4010.00000000,3970.00000000,3980.00000000,18403700.00000000,'2026-02-17 23:59:44'),(300392,'BBRI','1h','yahoo',1762747200,'2025-11-10 11:00:00',3980.00000000,3980.00000000,3960.00000000,3980.00000000,15115000.00000000,'2026-02-17 23:59:44'),(300393,'BBRI','1h','yahoo',1762754400,'2025-11-10 13:00:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,6908500.00000000,'2026-02-17 23:59:44'),(300394,'BBRI','1h','yahoo',1762758000,'2025-11-10 14:00:00',3970.00000000,3980.00000000,3960.00000000,3960.00000000,14506700.00000000,'2026-02-17 23:59:44'),(300395,'BBRI','1h','yahoo',1762761600,'2025-11-10 15:00:00',3960.00000000,3970.00000000,3940.00000000,3950.00000000,28303300.00000000,'2026-02-17 23:59:44'),(300396,'BBRI','1h','yahoo',1762765200,'2025-11-10 16:00:00',3930.00000000,3930.00000000,3930.00000000,3930.00000000,30304000.00000000,'2026-02-17 23:59:44'),(300397,'BBRI','1h','yahoo',1762826400,'2025-11-11 09:00:00',3950.00000000,3960.00000000,3880.00000000,3900.00000000,0.00000000,'2026-02-17 23:59:44'),(300398,'BBRI','1h','yahoo',1762830000,'2025-11-11 10:00:00',3900.00000000,3910.00000000,3890.00000000,3910.00000000,13863000.00000000,'2026-02-17 23:59:44'),(300399,'BBRI','1h','yahoo',1762833600,'2025-11-11 11:00:00',3910.00000000,3920.00000000,3890.00000000,3910.00000000,16446500.00000000,'2026-02-17 23:59:44'),(300400,'BBRI','1h','yahoo',1762840800,'2025-11-11 13:00:00',3910.00000000,3910.00000000,3880.00000000,3890.00000000,11368600.00000000,'2026-02-17 23:59:44'),(300401,'BBRI','1h','yahoo',1762844400,'2025-11-11 14:00:00',3890.00000000,3900.00000000,3860.00000000,3870.00000000,29618800.00000000,'2026-02-17 23:59:44'),(300402,'BBRI','1h','yahoo',1762848000,'2025-11-11 15:00:00',3870.00000000,3890.00000000,3870.00000000,3870.00000000,30880600.00000000,'2026-02-17 23:59:44'),(300403,'BBRI','1h','yahoo',1762851600,'2025-11-11 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,20927300.00000000,'2026-02-17 23:59:44'),(300404,'BBRI','1h','yahoo',1762912800,'2025-11-12 09:00:00',3890.00000000,3940.00000000,3890.00000000,3940.00000000,0.00000000,'2026-02-17 23:59:44'),(300405,'BBRI','1h','yahoo',1762916400,'2025-11-12 10:00:00',3940.00000000,3950.00000000,3920.00000000,3930.00000000,17661800.00000000,'2026-02-17 23:59:44'),(300406,'BBRI','1h','yahoo',1762920000,'2025-11-12 11:00:00',3930.00000000,3940.00000000,3910.00000000,3930.00000000,8175200.00000000,'2026-02-17 23:59:44'),(300407,'BBRI','1h','yahoo',1762927200,'2025-11-12 13:00:00',3930.00000000,3930.00000000,3910.00000000,3910.00000000,4060200.00000000,'2026-02-17 23:59:44'),(300408,'BBRI','1h','yahoo',1762930800,'2025-11-12 14:00:00',3910.00000000,3930.00000000,3910.00000000,3920.00000000,7494000.00000000,'2026-02-17 23:59:44'),(300409,'BBRI','1h','yahoo',1762934400,'2025-11-12 15:00:00',3920.00000000,3930.00000000,3920.00000000,3930.00000000,8093300.00000000,'2026-02-17 23:59:44'),(300410,'BBRI','1h','yahoo',1762938000,'2025-11-12 16:00:00',3900.00000000,3900.00000000,3900.00000000,3900.00000000,35552300.00000000,'2026-02-17 23:59:44'),(300411,'BBRI','1h','yahoo',1762999200,'2025-11-13 09:00:00',3890.00000000,3900.00000000,3870.00000000,3900.00000000,0.00000000,'2026-02-17 23:59:44'),(300412,'BBRI','1h','yahoo',1763002800,'2025-11-13 10:00:00',3890.00000000,3910.00000000,3890.00000000,3900.00000000,8898300.00000000,'2026-02-17 23:59:44'),(300413,'BBRI','1h','yahoo',1763006400,'2025-11-13 11:00:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,5921800.00000000,'2026-02-17 23:59:44'),(300414,'BBRI','1h','yahoo',1763013600,'2025-11-13 13:00:00',3900.00000000,3900.00000000,3880.00000000,3900.00000000,12441100.00000000,'2026-02-17 23:59:44'),(300415,'BBRI','1h','yahoo',1763017200,'2025-11-13 14:00:00',3890.00000000,3900.00000000,3880.00000000,3880.00000000,11726300.00000000,'2026-02-17 23:59:44'),(300416,'BBRI','1h','yahoo',1763020800,'2025-11-13 15:00:00',3890.00000000,3890.00000000,3870.00000000,3890.00000000,22782900.00000000,'2026-02-17 23:59:44'),(300417,'BBRI','1h','yahoo',1763024400,'2025-11-13 16:00:00',3870.00000000,3870.00000000,3870.00000000,3870.00000000,13914200.00000000,'2026-02-17 23:59:44'),(300418,'BBRI','1h','yahoo',1763085600,'2025-11-14 09:00:00',3860.00000000,3930.00000000,3860.00000000,3890.00000000,0.00000000,'2026-02-17 23:59:44'),(300419,'BBRI','1h','yahoo',1763089200,'2025-11-14 10:00:00',3900.00000000,3900.00000000,3880.00000000,3890.00000000,8661400.00000000,'2026-02-17 23:59:44'),(300420,'BBRI','1h','yahoo',1763092800,'2025-11-14 11:00:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,2863100.00000000,'2026-02-17 23:59:44'),(300421,'BBRI','1h','yahoo',1763103600,'2025-11-14 14:00:00',3880.00000000,3910.00000000,3880.00000000,3900.00000000,13113300.00000000,'2026-02-17 23:59:44'),(300422,'BBRI','1h','yahoo',1763107200,'2025-11-14 15:00:00',3900.00000000,3910.00000000,3880.00000000,3880.00000000,15186500.00000000,'2026-02-17 23:59:44'),(300423,'BBRI','1h','yahoo',1763110800,'2025-11-14 16:00:00',3900.00000000,3900.00000000,3900.00000000,3900.00000000,17746400.00000000,'2026-02-17 23:59:44'),(300424,'BBRI','1h','yahoo',1763344800,'2025-11-17 09:00:00',3890.00000000,3950.00000000,3880.00000000,3950.00000000,0.00000000,'2026-02-17 23:59:44'),(300425,'BBRI','1h','yahoo',1763348400,'2025-11-17 10:00:00',3950.00000000,3950.00000000,3920.00000000,3930.00000000,15790200.00000000,'2026-02-17 23:59:44'),(300426,'BBRI','1h','yahoo',1763352000,'2025-11-17 11:00:00',3930.00000000,3940.00000000,3920.00000000,3920.00000000,5897500.00000000,'2026-02-17 23:59:44'),(300427,'BBRI','1h','yahoo',1763359200,'2025-11-17 13:00:00',3930.00000000,3950.00000000,3920.00000000,3940.00000000,15852400.00000000,'2026-02-17 23:59:44'),(300428,'BBRI','1h','yahoo',1763362800,'2025-11-17 14:00:00',3930.00000000,3950.00000000,3920.00000000,3950.00000000,21631600.00000000,'2026-02-17 23:59:44'),(300429,'BBRI','1h','yahoo',1763366400,'2025-11-17 15:00:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,14742700.00000000,'2026-02-17 23:59:44'),(300430,'BBRI','1h','yahoo',1763370000,'2025-11-17 16:00:00',3940.00000000,3940.00000000,3940.00000000,3940.00000000,22042800.00000000,'2026-02-17 23:59:44'),(300431,'BBRI','1h','yahoo',1763431200,'2025-11-18 09:00:00',3950.00000000,3990.00000000,3930.00000000,3960.00000000,0.00000000,'2026-02-17 23:59:44'),(300432,'BBRI','1h','yahoo',1763434800,'2025-11-18 10:00:00',3950.00000000,3980.00000000,3940.00000000,3980.00000000,22645300.00000000,'2026-02-17 23:59:44'),(300433,'BBRI','1h','yahoo',1763438400,'2025-11-18 11:00:00',3980.00000000,3990.00000000,3970.00000000,3990.00000000,33979200.00000000,'2026-02-17 23:59:44'),(300434,'BBRI','1h','yahoo',1763445600,'2025-11-18 13:00:00',3990.00000000,3990.00000000,3980.00000000,3990.00000000,9385200.00000000,'2026-02-17 23:59:44'),(300435,'BBRI','1h','yahoo',1763449200,'2025-11-18 14:00:00',3990.00000000,3990.00000000,3970.00000000,3970.00000000,23715800.00000000,'2026-02-17 23:59:44'),(300436,'BBRI','1h','yahoo',1763452800,'2025-11-18 15:00:00',3970.00000000,3980.00000000,3950.00000000,3950.00000000,26693200.00000000,'2026-02-17 23:59:44'),(300437,'BBRI','1h','yahoo',1763456400,'2025-11-18 16:00:00',3970.00000000,3970.00000000,3970.00000000,3970.00000000,34624300.00000000,'2026-02-17 23:59:44'),(300438,'BBRI','1h','yahoo',1763517600,'2025-11-19 09:00:00',3990.00000000,4000.00000000,3970.00000000,3990.00000000,0.00000000,'2026-02-17 23:59:44'),(300439,'BBRI','1h','yahoo',1763521200,'2025-11-19 10:00:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,12411100.00000000,'2026-02-17 23:59:44'),(300440,'BBRI','1h','yahoo',1763524800,'2025-11-19 11:00:00',4000.00000000,4000.00000000,3980.00000000,3990.00000000,17911500.00000000,'2026-02-17 23:59:44'),(300441,'BBRI','1h','yahoo',1763532000,'2025-11-19 13:00:00',3990.00000000,3990.00000000,3980.00000000,3980.00000000,4988200.00000000,'2026-02-17 23:59:44'),(300442,'BBRI','1h','yahoo',1763535600,'2025-11-19 14:00:00',3980.00000000,4000.00000000,3980.00000000,3990.00000000,12424600.00000000,'2026-02-17 23:59:44'),(300443,'BBRI','1h','yahoo',1763539200,'2025-11-19 15:00:00',3990.00000000,4000.00000000,3980.00000000,4000.00000000,14891000.00000000,'2026-02-17 23:59:44'),(300444,'BBRI','1h','yahoo',1763542800,'2025-11-19 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,22672700.00000000,'2026-02-17 23:59:44'),(300445,'BBRI','1h','yahoo',1763604000,'2025-11-20 09:00:00',4020.00000000,4050.00000000,4010.00000000,4040.00000000,0.00000000,'2026-02-17 23:59:44'),(300446,'BBRI','1h','yahoo',1763607600,'2025-11-20 10:00:00',4050.00000000,4050.00000000,4030.00000000,4040.00000000,14866000.00000000,'2026-02-17 23:59:44'),(300447,'BBRI','1h','yahoo',1763611200,'2025-11-20 11:00:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,13787800.00000000,'2026-02-17 23:59:44'),(300448,'BBRI','1h','yahoo',1763618400,'2025-11-20 13:00:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,14171700.00000000,'2026-02-17 23:59:44'),(300449,'BBRI','1h','yahoo',1763622000,'2025-11-20 14:00:00',4030.00000000,4040.00000000,4020.00000000,4020.00000000,19575000.00000000,'2026-02-17 23:59:44'),(300450,'BBRI','1h','yahoo',1763625600,'2025-11-20 15:00:00',4020.00000000,4030.00000000,3990.00000000,4010.00000000,37845200.00000000,'2026-02-17 23:59:44'),(300451,'BBRI','1h','yahoo',1763629200,'2025-11-20 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,22589100.00000000,'2026-02-17 23:59:44'),(300452,'BBRI','1h','yahoo',1763690400,'2025-11-21 09:00:00',3980.00000000,4000.00000000,3940.00000000,3980.00000000,0.00000000,'2026-02-17 23:59:44'),(300453,'BBRI','1h','yahoo',1763694000,'2025-11-21 10:00:00',3990.00000000,3990.00000000,3960.00000000,3960.00000000,11786700.00000000,'2026-02-17 23:59:44'),(300454,'BBRI','1h','yahoo',1763697600,'2025-11-21 11:00:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,3221700.00000000,'2026-02-17 23:59:44'),(300455,'BBRI','1h','yahoo',1763708400,'2025-11-21 14:00:00',3970.00000000,3970.00000000,3950.00000000,3960.00000000,16158300.00000000,'2026-02-17 23:59:44'),(300456,'BBRI','1h','yahoo',1763712000,'2025-11-21 15:00:00',3960.00000000,3960.00000000,3940.00000000,3950.00000000,27552000.00000000,'2026-02-17 23:59:44'),(300457,'BBRI','1h','yahoo',1763715600,'2025-11-21 16:00:00',3960.00000000,3960.00000000,3960.00000000,3960.00000000,15550300.00000000,'2026-02-17 23:59:44'),(300458,'BBRI','1h','yahoo',1763949600,'2025-11-24 09:00:00',3990.00000000,4000.00000000,3940.00000000,3970.00000000,0.00000000,'2026-02-17 23:59:44'),(300459,'BBRI','1h','yahoo',1763953200,'2025-11-24 10:00:00',3970.00000000,3990.00000000,3960.00000000,3980.00000000,15314600.00000000,'2026-02-17 23:59:44'),(300460,'BBRI','1h','yahoo',1763956800,'2025-11-24 11:00:00',3970.00000000,3990.00000000,3970.00000000,3990.00000000,11931800.00000000,'2026-02-17 23:59:44'),(300461,'BBRI','1h','yahoo',1763964000,'2025-11-24 13:00:00',3990.00000000,3990.00000000,3970.00000000,3980.00000000,6837200.00000000,'2026-02-17 23:59:44'),(300462,'BBRI','1h','yahoo',1763967600,'2025-11-24 14:00:00',3980.00000000,3990.00000000,3970.00000000,3970.00000000,25446200.00000000,'2026-02-17 23:59:44'),(300463,'BBRI','1h','yahoo',1763971200,'2025-11-24 15:00:00',3980.00000000,4000.00000000,3960.00000000,4000.00000000,35975200.00000000,'2026-02-17 23:59:44'),(300464,'BBRI','1h','yahoo',1763974800,'2025-11-24 16:00:00',3980.00000000,3980.00000000,3980.00000000,3980.00000000,126868500.00000000,'2026-02-17 23:59:44'),(300465,'BBRI','1h','yahoo',1764036000,'2025-11-25 09:00:00',3980.00000000,3980.00000000,3930.00000000,3940.00000000,0.00000000,'2026-02-17 23:59:44'),(300466,'BBRI','1h','yahoo',1764039600,'2025-11-25 10:00:00',3940.00000000,3940.00000000,3880.00000000,3880.00000000,88490300.00000000,'2026-02-17 23:59:44'),(300467,'BBRI','1h','yahoo',1764043200,'2025-11-25 11:00:00',3880.00000000,3900.00000000,3870.00000000,3890.00000000,32268900.00000000,'2026-02-17 23:59:44'),(300468,'BBRI','1h','yahoo',1764050400,'2025-11-25 13:00:00',3890.00000000,3890.00000000,3860.00000000,3880.00000000,45753600.00000000,'2026-02-17 23:59:44'),(300469,'BBRI','1h','yahoo',1764054000,'2025-11-25 14:00:00',3880.00000000,3880.00000000,3860.00000000,3860.00000000,52001400.00000000,'2026-02-17 23:59:44'),(300470,'BBRI','1h','yahoo',1764057600,'2025-11-25 15:00:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,64466300.00000000,'2026-02-17 23:59:44'),(300471,'BBRI','1h','yahoo',1764061200,'2025-11-25 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,54076900.00000000,'2026-02-17 23:59:44'),(300472,'BBRI','1h','yahoo',1764122400,'2025-11-26 09:00:00',3810.00000000,3830.00000000,3800.00000000,3810.00000000,0.00000000,'2026-02-17 23:59:44'),(300473,'BBRI','1h','yahoo',1764126000,'2025-11-26 10:00:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,20187900.00000000,'2026-02-17 23:59:44'),(300474,'BBRI','1h','yahoo',1764129600,'2025-11-26 11:00:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,15980200.00000000,'2026-02-17 23:59:44'),(300475,'BBRI','1h','yahoo',1764136800,'2025-11-26 13:00:00',3820.00000000,3820.00000000,3790.00000000,3800.00000000,55625500.00000000,'2026-02-17 23:59:44'),(300476,'BBRI','1h','yahoo',1764140400,'2025-11-26 14:00:00',3800.00000000,3800.00000000,3780.00000000,3800.00000000,39542700.00000000,'2026-02-17 23:59:44'),(300477,'BBRI','1h','yahoo',1764144000,'2025-11-26 15:00:00',3800.00000000,3810.00000000,3780.00000000,3790.00000000,51108000.00000000,'2026-02-17 23:59:44'),(300478,'BBRI','1h','yahoo',1764147600,'2025-11-26 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,36539300.00000000,'2026-02-17 23:59:44'),(300479,'BBRI','1h','yahoo',1764208800,'2025-11-27 09:00:00',3810.00000000,3810.00000000,3760.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(300480,'BBRI','1h','yahoo',1764212400,'2025-11-27 10:00:00',3770.00000000,3770.00000000,3750.00000000,3770.00000000,29647500.00000000,'2026-02-17 23:59:44'),(300481,'BBRI','1h','yahoo',1764216000,'2025-11-27 11:00:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,19382900.00000000,'2026-02-17 23:59:44'),(300482,'BBRI','1h','yahoo',1764223200,'2025-11-27 13:00:00',3770.00000000,3770.00000000,3750.00000000,3770.00000000,18001700.00000000,'2026-02-17 23:59:44'),(300483,'BBRI','1h','yahoo',1764226800,'2025-11-27 14:00:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,24427000.00000000,'2026-02-17 23:59:44'),(300484,'BBRI','1h','yahoo',1764230400,'2025-11-27 15:00:00',3760.00000000,3770.00000000,3720.00000000,3740.00000000,87038000.00000000,'2026-02-17 23:59:44'),(300485,'BBRI','1h','yahoo',1764234000,'2025-11-27 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,43507600.00000000,'2026-02-17 23:59:44'),(300486,'BBRI','1h','yahoo',1764295200,'2025-11-28 09:00:00',3710.00000000,3750.00000000,3680.00000000,3720.00000000,0.00000000,'2026-02-17 23:59:44'),(300487,'BBRI','1h','yahoo',1764298800,'2025-11-28 10:00:00',3720.00000000,3730.00000000,3700.00000000,3710.00000000,30383200.00000000,'2026-02-17 23:59:44'),(300488,'BBRI','1h','yahoo',1764302400,'2025-11-28 11:00:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,13828900.00000000,'2026-02-17 23:59:44'),(300489,'BBRI','1h','yahoo',1764313200,'2025-11-28 14:00:00',3710.00000000,3720.00000000,3680.00000000,3690.00000000,101296200.00000000,'2026-02-17 23:59:44'),(300490,'BBRI','1h','yahoo',1764316800,'2025-11-28 15:00:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,54601800.00000000,'2026-02-17 23:59:44'),(300491,'BBRI','1h','yahoo',1764320400,'2025-11-28 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,51002000.00000000,'2026-02-17 23:59:44'),(300492,'BBRI','1h','yahoo',1764554400,'2025-12-01 09:00:00',3690.00000000,3730.00000000,3670.00000000,3670.00000000,0.00000000,'2026-02-17 23:59:44'),(300493,'BBRI','1h','yahoo',1764558000,'2025-12-01 10:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,20118500.00000000,'2026-02-17 23:59:44'),(300494,'BBRI','1h','yahoo',1764561600,'2025-12-01 11:00:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,33528200.00000000,'2026-02-17 23:59:44'),(300495,'BBRI','1h','yahoo',1764568800,'2025-12-01 13:00:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,8418600.00000000,'2026-02-17 23:59:44'),(300496,'BBRI','1h','yahoo',1764572400,'2025-12-01 14:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,41717700.00000000,'2026-02-17 23:59:44'),(300497,'BBRI','1h','yahoo',1764576000,'2025-12-01 15:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,42557600.00000000,'2026-02-17 23:59:44'),(300498,'BBRI','1h','yahoo',1764579600,'2025-12-01 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,46690500.00000000,'2026-02-17 23:59:44'),(300499,'BBRI','1h','yahoo',1764640800,'2025-12-02 09:00:00',3690.00000000,3730.00000000,3680.00000000,3720.00000000,0.00000000,'2026-02-17 23:59:44'),(300500,'BBRI','1h','yahoo',1764644400,'2025-12-02 10:00:00',3710.00000000,3730.00000000,3710.00000000,3730.00000000,20289700.00000000,'2026-02-17 23:59:44'),(300501,'BBRI','1h','yahoo',1764648000,'2025-12-02 11:00:00',3720.00000000,3730.00000000,3680.00000000,3700.00000000,49258200.00000000,'2026-02-17 23:59:44'),(300502,'BBRI','1h','yahoo',1764655200,'2025-12-02 13:00:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,19217200.00000000,'2026-02-17 23:59:44'),(300503,'BBRI','1h','yahoo',1764658800,'2025-12-02 14:00:00',3690.00000000,3710.00000000,3670.00000000,3670.00000000,52295200.00000000,'2026-02-17 23:59:44'),(300504,'BBRI','1h','yahoo',1764662400,'2025-12-02 15:00:00',3680.00000000,3700.00000000,3670.00000000,3700.00000000,38697700.00000000,'2026-02-17 23:59:44'),(300505,'BBRI','1h','yahoo',1764666000,'2025-12-02 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,24413700.00000000,'2026-02-17 23:59:44'),(300506,'BBRI','1h','yahoo',1764727200,'2025-12-03 09:00:00',3690.00000000,3700.00000000,3660.00000000,3680.00000000,0.00000000,'2026-02-17 23:59:44'),(300507,'BBRI','1h','yahoo',1764730800,'2025-12-03 10:00:00',3680.00000000,3680.00000000,3660.00000000,3680.00000000,25289600.00000000,'2026-02-17 23:59:44'),(300508,'BBRI','1h','yahoo',1764734400,'2025-12-03 11:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,19939900.00000000,'2026-02-17 23:59:44'),(300509,'BBRI','1h','yahoo',1764741600,'2025-12-03 13:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,12659200.00000000,'2026-02-17 23:59:44'),(300510,'BBRI','1h','yahoo',1764745200,'2025-12-03 14:00:00',3680.00000000,3680.00000000,3660.00000000,3680.00000000,37401500.00000000,'2026-02-17 23:59:44'),(300511,'BBRI','1h','yahoo',1764748800,'2025-12-03 15:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,34616400.00000000,'2026-02-17 23:59:44'),(300512,'BBRI','1h','yahoo',1764752400,'2025-12-03 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,30310800.00000000,'2026-02-17 23:59:44'),(300513,'BBRI','1h','yahoo',1764813600,'2025-12-04 09:00:00',3670.00000000,3680.00000000,3650.00000000,3680.00000000,0.00000000,'2026-02-17 23:59:44'),(300514,'BBRI','1h','yahoo',1764817200,'2025-12-04 10:00:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,24891800.00000000,'2026-02-17 23:59:44'),(300515,'BBRI','1h','yahoo',1764820800,'2025-12-04 11:00:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,18645900.00000000,'2026-02-17 23:59:44'),(300516,'BBRI','1h','yahoo',1764828000,'2025-12-04 13:00:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,16152300.00000000,'2026-02-17 23:59:44'),(300517,'BBRI','1h','yahoo',1764831600,'2025-12-04 14:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,36016200.00000000,'2026-02-17 23:59:44'),(300518,'BBRI','1h','yahoo',1764835200,'2025-12-04 15:00:00',3660.00000000,3690.00000000,3650.00000000,3680.00000000,45957400.00000000,'2026-02-17 23:59:44'),(300519,'BBRI','1h','yahoo',1764838800,'2025-12-04 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,22038400.00000000,'2026-02-17 23:59:44'),(300520,'BBRI','1h','yahoo',1764900000,'2025-12-05 09:00:00',3700.00000000,3700.00000000,3660.00000000,3670.00000000,0.00000000,'2026-02-17 23:59:44'),(300521,'BBRI','1h','yahoo',1764903600,'2025-12-05 10:00:00',3670.00000000,3670.00000000,3650.00000000,3650.00000000,35310200.00000000,'2026-02-17 23:59:44'),(300522,'BBRI','1h','yahoo',1764907200,'2025-12-05 11:00:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,9624100.00000000,'2026-02-17 23:59:44'),(300523,'BBRI','1h','yahoo',1764918000,'2025-12-05 14:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,18051000.00000000,'2026-02-17 23:59:44'),(300524,'BBRI','1h','yahoo',1764921600,'2025-12-05 15:00:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,39995800.00000000,'2026-02-17 23:59:44'),(300525,'BBRI','1h','yahoo',1764925200,'2025-12-05 16:00:00',3650.00000000,3650.00000000,3650.00000000,3650.00000000,26113600.00000000,'2026-02-17 23:59:44'),(300526,'BBRI','1h','yahoo',1765159200,'2025-12-08 09:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,0.00000000,'2026-02-17 23:59:44'),(300527,'BBRI','1h','yahoo',1765162800,'2025-12-08 10:00:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,24575000.00000000,'2026-02-17 23:59:44'),(300528,'BBRI','1h','yahoo',1765166400,'2025-12-08 11:00:00',3670.00000000,3690.00000000,3670.00000000,3680.00000000,10673800.00000000,'2026-02-17 23:59:44'),(300529,'BBRI','1h','yahoo',1765173600,'2025-12-08 13:00:00',3680.00000000,3680.00000000,3660.00000000,3680.00000000,9712100.00000000,'2026-02-17 23:59:44'),(300530,'BBRI','1h','yahoo',1765177200,'2025-12-08 14:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,11117600.00000000,'2026-02-17 23:59:44'),(300531,'BBRI','1h','yahoo',1765180800,'2025-12-08 15:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,22386000.00000000,'2026-02-17 23:59:44'),(300532,'BBRI','1h','yahoo',1765184400,'2025-12-08 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,17655100.00000000,'2026-02-17 23:59:44'),(300533,'BBRI','1h','yahoo',1765245600,'2025-12-09 09:00:00',3700.00000000,3700.00000000,3670.00000000,3670.00000000,0.00000000,'2026-02-17 23:59:44'),(300534,'BBRI','1h','yahoo',1765249200,'2025-12-09 10:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,19269400.00000000,'2026-02-17 23:59:44'),(300535,'BBRI','1h','yahoo',1765252800,'2025-12-09 11:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,24897800.00000000,'2026-02-17 23:59:44'),(300536,'BBRI','1h','yahoo',1765260000,'2025-12-09 13:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,8823100.00000000,'2026-02-17 23:59:44'),(300537,'BBRI','1h','yahoo',1765263600,'2025-12-09 14:00:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,23962700.00000000,'2026-02-17 23:59:44'),(300538,'BBRI','1h','yahoo',1765267200,'2025-12-09 15:00:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,42834100.00000000,'2026-02-17 23:59:44'),(300539,'BBRI','1h','yahoo',1765270800,'2025-12-09 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,42971500.00000000,'2026-02-17 23:59:44'),(300540,'BBRI','1h','yahoo',1765332000,'2025-12-10 09:00:00',3670.00000000,3680.00000000,3650.00000000,3670.00000000,0.00000000,'2026-02-17 23:59:44'),(300541,'BBRI','1h','yahoo',1765335600,'2025-12-10 10:00:00',3670.00000000,3670.00000000,3650.00000000,3650.00000000,18656600.00000000,'2026-02-17 23:59:44'),(300542,'BBRI','1h','yahoo',1765339200,'2025-12-10 11:00:00',3650.00000000,3660.00000000,3650.00000000,3660.00000000,20153800.00000000,'2026-02-17 23:59:44'),(300543,'BBRI','1h','yahoo',1765346400,'2025-12-10 13:00:00',3650.00000000,3680.00000000,3650.00000000,3660.00000000,13955000.00000000,'2026-02-17 23:59:44'),(300544,'BBRI','1h','yahoo',1765350000,'2025-12-10 14:00:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,22712300.00000000,'2026-02-17 23:59:44'),(300545,'BBRI','1h','yahoo',1765353600,'2025-12-10 15:00:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,22493900.00000000,'2026-02-17 23:59:44'),(300546,'BBRI','1h','yahoo',1765357200,'2025-12-10 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,25416800.00000000,'2026-02-17 23:59:44'),(300547,'BBRI','1h','yahoo',1765418400,'2025-12-11 09:00:00',3680.00000000,3700.00000000,3650.00000000,3660.00000000,0.00000000,'2026-02-17 23:59:44'),(300548,'BBRI','1h','yahoo',1765422000,'2025-12-11 10:00:00',3650.00000000,3660.00000000,3630.00000000,3640.00000000,49430500.00000000,'2026-02-17 23:59:44'),(300549,'BBRI','1h','yahoo',1765425600,'2025-12-11 11:00:00',3640.00000000,3640.00000000,3620.00000000,3620.00000000,22537700.00000000,'2026-02-17 23:59:44'),(300550,'BBRI','1h','yahoo',1765432800,'2025-12-11 13:00:00',3630.00000000,3630.00000000,3610.00000000,3620.00000000,17539900.00000000,'2026-02-17 23:59:44'),(300551,'BBRI','1h','yahoo',1765436400,'2025-12-11 14:00:00',3610.00000000,3620.00000000,3580.00000000,3590.00000000,82006200.00000000,'2026-02-17 23:59:44'),(300552,'BBRI','1h','yahoo',1765440000,'2025-12-11 15:00:00',3590.00000000,3600.00000000,3580.00000000,3600.00000000,45277700.00000000,'2026-02-17 23:59:44'),(300553,'BBRI','1h','yahoo',1765443600,'2025-12-11 16:00:00',3620.00000000,3620.00000000,3620.00000000,3620.00000000,41760000.00000000,'2026-02-17 23:59:44'),(300554,'BBRI','1h','yahoo',1765504800,'2025-12-12 09:00:00',3630.00000000,3640.00000000,3580.00000000,3610.00000000,0.00000000,'2026-02-17 23:59:44'),(300555,'BBRI','1h','yahoo',1765508400,'2025-12-12 10:00:00',3610.00000000,3620.00000000,3600.00000000,3620.00000000,23101900.00000000,'2026-02-17 23:59:44'),(300556,'BBRI','1h','yahoo',1765512000,'2025-12-12 11:00:00',3620.00000000,3630.00000000,3610.00000000,3620.00000000,8967900.00000000,'2026-02-17 23:59:44'),(300557,'BBRI','1h','yahoo',1765522800,'2025-12-12 14:00:00',3630.00000000,3630.00000000,3600.00000000,3610.00000000,29516300.00000000,'2026-02-17 23:59:44'),(300558,'BBRI','1h','yahoo',1765526400,'2025-12-12 15:00:00',3610.00000000,3620.00000000,3600.00000000,3620.00000000,20302000.00000000,'2026-02-17 23:59:44'),(300559,'BBRI','1h','yahoo',1765530000,'2025-12-12 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,22268400.00000000,'2026-02-17 23:59:44'),(300560,'BBRI','1h','yahoo',1765764000,'2025-12-15 09:00:00',3660.00000000,3680.00000000,3630.00000000,3670.00000000,0.00000000,'2026-02-17 23:59:44'),(300561,'BBRI','1h','yahoo',1765767600,'2025-12-15 10:00:00',3670.00000000,3690.00000000,3650.00000000,3680.00000000,24074500.00000000,'2026-02-17 23:59:44'),(300562,'BBRI','1h','yahoo',1765771200,'2025-12-15 11:00:00',3680.00000000,3700.00000000,3670.00000000,3690.00000000,25190400.00000000,'2026-02-17 23:59:44'),(300563,'BBRI','1h','yahoo',1765778400,'2025-12-15 13:00:00',3690.00000000,3750.00000000,3690.00000000,3750.00000000,46221000.00000000,'2026-02-17 23:59:44'),(300564,'BBRI','1h','yahoo',1765782000,'2025-12-15 14:00:00',3750.00000000,3790.00000000,3730.00000000,3790.00000000,71009800.00000000,'2026-02-17 23:59:44'),(300565,'BBRI','1h','yahoo',1765785600,'2025-12-15 15:00:00',3790.00000000,3810.00000000,3770.00000000,3780.00000000,68360600.00000000,'2026-02-17 23:59:44'),(300566,'BBRI','1h','yahoo',1765789200,'2025-12-15 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,27023800.00000000,'2026-02-17 23:59:44'),(300567,'BBRI','1h','yahoo',1765850400,'2025-12-16 09:00:00',3810.00000000,3810.00000000,3680.00000000,3700.00000000,0.00000000,'2026-02-17 23:59:44'),(300568,'BBRI','1h','yahoo',1765854000,'2025-12-16 10:00:00',3700.00000000,3720.00000000,3690.00000000,3710.00000000,12884500.00000000,'2026-02-17 23:59:44'),(300569,'BBRI','1h','yahoo',1765857600,'2025-12-16 11:00:00',3710.00000000,3730.00000000,3700.00000000,3730.00000000,14790400.00000000,'2026-02-17 23:59:44'),(300570,'BBRI','1h','yahoo',1765864800,'2025-12-16 13:00:00',3730.00000000,3740.00000000,3710.00000000,3720.00000000,11590900.00000000,'2026-02-17 23:59:44'),(300571,'BBRI','1h','yahoo',1765868400,'2025-12-16 14:00:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,26470300.00000000,'2026-02-17 23:59:44'),(300572,'BBRI','1h','yahoo',1765872000,'2025-12-16 15:00:00',3700.00000000,3720.00000000,3690.00000000,3700.00000000,33865900.00000000,'2026-02-17 23:59:44'),(300573,'BBRI','1h','yahoo',1765875600,'2025-12-16 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,23496700.00000000,'2026-02-17 23:59:44'),(300574,'BBRI','1h','yahoo',1765936800,'2025-12-17 09:00:00',3690.00000000,3760.00000000,3680.00000000,3750.00000000,0.00000000,'2026-02-17 23:59:44'),(300575,'BBRI','1h','yahoo',1765940400,'2025-12-17 10:00:00',3750.00000000,3750.00000000,3730.00000000,3740.00000000,26433700.00000000,'2026-02-17 23:59:44'),(300576,'BBRI','1h','yahoo',1765944000,'2025-12-17 11:00:00',3740.00000000,3780.00000000,3740.00000000,3770.00000000,37749500.00000000,'2026-02-17 23:59:44'),(300577,'BBRI','1h','yahoo',1765951200,'2025-12-17 13:00:00',3780.00000000,3780.00000000,3750.00000000,3780.00000000,31984600.00000000,'2026-02-17 23:59:44'),(300578,'BBRI','1h','yahoo',1765954800,'2025-12-17 14:00:00',3780.00000000,3780.00000000,3750.00000000,3760.00000000,35724400.00000000,'2026-02-17 23:59:44'),(300579,'BBRI','1h','yahoo',1765958400,'2025-12-17 15:00:00',3750.00000000,3770.00000000,3750.00000000,3760.00000000,32795900.00000000,'2026-02-17 23:59:44'),(300580,'BBRI','1h','yahoo',1765962000,'2025-12-17 16:00:00',3750.00000000,3750.00000000,3750.00000000,3750.00000000,20533000.00000000,'2026-02-17 23:59:44'),(300581,'BBRI','1h','yahoo',1766023200,'2025-12-18 09:00:00',3760.00000000,3810.00000000,3750.00000000,3790.00000000,0.00000000,'2026-02-17 23:59:44'),(300582,'BBRI','1h','yahoo',1766026800,'2025-12-18 10:00:00',3780.00000000,3800.00000000,3780.00000000,3790.00000000,28750300.00000000,'2026-02-17 23:59:44'),(300583,'BBRI','1h','yahoo',1766030400,'2025-12-18 11:00:00',3790.00000000,3820.00000000,3780.00000000,3820.00000000,41189600.00000000,'2026-02-17 23:59:44'),(300584,'BBRI','1h','yahoo',1766037600,'2025-12-18 13:00:00',3810.00000000,3820.00000000,3790.00000000,3810.00000000,20537400.00000000,'2026-02-17 23:59:44'),(300585,'BBRI','1h','yahoo',1766041200,'2025-12-18 14:00:00',3800.00000000,3810.00000000,3790.00000000,3800.00000000,27008400.00000000,'2026-02-17 23:59:44'),(300586,'BBRI','1h','yahoo',1766044800,'2025-12-18 15:00:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,30644500.00000000,'2026-02-17 23:59:44'),(300587,'BBRI','1h','yahoo',1766048400,'2025-12-18 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,27920600.00000000,'2026-02-17 23:59:44'),(300588,'BBRI','1h','yahoo',1766109600,'2025-12-19 09:00:00',3800.00000000,3810.00000000,3760.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:44'),(300589,'BBRI','1h','yahoo',1766113200,'2025-12-19 10:00:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,20535900.00000000,'2026-02-17 23:59:44'),(300590,'BBRI','1h','yahoo',1766116800,'2025-12-19 11:00:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,7727900.00000000,'2026-02-17 23:59:44'),(300591,'BBRI','1h','yahoo',1766127600,'2025-12-19 14:00:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,36761000.00000000,'2026-02-17 23:59:44'),(300592,'BBRI','1h','yahoo',1766131200,'2025-12-19 15:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,27413800.00000000,'2026-02-17 23:59:44'),(300593,'BBRI','1h','yahoo',1766134800,'2025-12-19 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,76959000.00000000,'2026-02-17 23:59:44'),(300594,'BBRI','1h','yahoo',1766368800,'2025-12-22 09:00:00',3770.00000000,3780.00000000,3750.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:44'),(300595,'BBRI','1h','yahoo',1766372400,'2025-12-22 10:00:00',3770.00000000,3770.00000000,3750.00000000,3760.00000000,23571200.00000000,'2026-02-17 23:59:44'),(300596,'BBRI','1h','yahoo',1766376000,'2025-12-22 11:00:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,12621100.00000000,'2026-02-17 23:59:44'),(300597,'BBRI','1h','yahoo',1766383200,'2025-12-22 13:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,10701600.00000000,'2026-02-17 23:59:44'),(300598,'BBRI','1h','yahoo',1766386800,'2025-12-22 14:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,27495600.00000000,'2026-02-17 23:59:44'),(300599,'BBRI','1h','yahoo',1766390400,'2025-12-22 15:00:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,23816200.00000000,'2026-02-17 23:59:44'),(300600,'BBRI','1h','yahoo',1766394000,'2025-12-22 16:00:00',3760.00000000,3760.00000000,3760.00000000,3760.00000000,19972800.00000000,'2026-02-17 23:59:44'),(300601,'BBRI','1h','yahoo',1766455200,'2025-12-23 09:00:00',3760.00000000,3760.00000000,3730.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:44'),(300602,'BBRI','1h','yahoo',1766458800,'2025-12-23 10:00:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,21189900.00000000,'2026-02-17 23:59:44'),(300603,'BBRI','1h','yahoo',1766462400,'2025-12-23 11:00:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,9013500.00000000,'2026-02-17 23:59:44'),(300604,'BBRI','1h','yahoo',1766469600,'2025-12-23 13:00:00',3750.00000000,3780.00000000,3750.00000000,3770.00000000,30391700.00000000,'2026-02-17 23:59:44'),(300605,'BBRI','1h','yahoo',1766473200,'2025-12-23 14:00:00',3770.00000000,3770.00000000,3750.00000000,3750.00000000,14389200.00000000,'2026-02-17 23:59:44'),(300606,'BBRI','1h','yahoo',1766476800,'2025-12-23 15:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,20602700.00000000,'2026-02-17 23:59:44'),(300607,'BBRI','1h','yahoo',1766480400,'2025-12-23 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,14056800.00000000,'2026-02-17 23:59:44'),(300608,'BBRI','1h','yahoo',1766541600,'2025-12-24 09:00:00',3780.00000000,3780.00000000,3750.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(300609,'BBRI','1h','yahoo',1766545200,'2025-12-24 10:00:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,12713300.00000000,'2026-02-17 23:59:44'),(300610,'BBRI','1h','yahoo',1766548800,'2025-12-24 11:00:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,9259400.00000000,'2026-02-17 23:59:44'),(300611,'BBRI','1h','yahoo',1766556000,'2025-12-24 13:00:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,15197300.00000000,'2026-02-17 23:59:44'),(300612,'BBRI','1h','yahoo',1766559600,'2025-12-24 14:00:00',3760.00000000,3780.00000000,3760.00000000,3770.00000000,16767800.00000000,'2026-02-17 23:59:44'),(300613,'BBRI','1h','yahoo',1766563200,'2025-12-24 15:00:00',3770.00000000,3790.00000000,3770.00000000,3770.00000000,27790300.00000000,'2026-02-17 23:59:44'),(300614,'BBRI','1h','yahoo',1766566800,'2025-12-24 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,15067500.00000000,'2026-02-17 23:59:44'),(300615,'BBRI','1h','yahoo',1766973600,'2025-12-29 09:00:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:44'),(300616,'BBRI','1h','yahoo',1766977200,'2025-12-29 10:00:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,19098700.00000000,'2026-02-17 23:59:44'),(300617,'BBRI','1h','yahoo',1766980800,'2025-12-29 11:00:00',3780.00000000,3780.00000000,3760.00000000,3780.00000000,28771000.00000000,'2026-02-17 23:59:44'),(300618,'BBRI','1h','yahoo',1766988000,'2025-12-29 13:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,16612100.00000000,'2026-02-17 23:59:44'),(300619,'BBRI','1h','yahoo',1766991600,'2025-12-29 14:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,23162900.00000000,'2026-02-17 23:59:44'),(300620,'BBRI','1h','yahoo',1766995200,'2025-12-29 15:00:00',3770.00000000,3790.00000000,3770.00000000,3790.00000000,41008500.00000000,'2026-02-17 23:59:44'),(300621,'BBRI','1h','yahoo',1766998800,'2025-12-29 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,28538500.00000000,'2026-02-17 23:59:44'),(300622,'BBRI','1h','yahoo',1767060000,'2025-12-30 09:00:00',3680.00000000,3690.00000000,3650.00000000,3660.00000000,0.00000000,'2026-02-17 23:59:44'),(300623,'BBRI','1h','yahoo',1767063600,'2025-12-30 10:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,19500700.00000000,'2026-02-17 23:59:44'),(300624,'BBRI','1h','yahoo',1767067200,'2025-12-30 11:00:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,14251000.00000000,'2026-02-17 23:59:44'),(300625,'BBRI','1h','yahoo',1767074400,'2025-12-30 13:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,16585800.00000000,'2026-02-17 23:59:44'),(300626,'BBRI','1h','yahoo',1767078000,'2025-12-30 14:00:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,23804400.00000000,'2026-02-17 23:59:44'),(300627,'BBRI','1h','yahoo',1767081600,'2025-12-30 15:00:00',3680.00000000,3680.00000000,3660.00000000,3660.00000000,40074300.00000000,'2026-02-17 23:59:44'),(300628,'BBRI','1h','yahoo',1767085200,'2025-12-30 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,56876800.00000000,'2026-02-17 23:59:44'),(300629,'BBRI','1h','yahoo',1767319200,'2026-01-02 09:00:00',3670.00000000,3670.00000000,3620.00000000,3630.00000000,0.00000000,'2026-02-17 23:59:44'),(300630,'BBRI','1h','yahoo',1767322800,'2026-01-02 10:00:00',3630.00000000,3640.00000000,3620.00000000,3620.00000000,29802800.00000000,'2026-02-17 23:59:44'),(300631,'BBRI','1h','yahoo',1767326400,'2026-01-02 11:00:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,11842900.00000000,'2026-02-17 23:59:44'),(300632,'BBRI','1h','yahoo',1767337200,'2026-01-02 14:00:00',3630.00000000,3650.00000000,3630.00000000,3630.00000000,25215300.00000000,'2026-02-17 23:59:44'),(300633,'BBRI','1h','yahoo',1767340800,'2026-01-02 15:00:00',3640.00000000,3640.00000000,3630.00000000,3640.00000000,24934600.00000000,'2026-02-17 23:59:44'),(300634,'BBRI','1h','yahoo',1767344400,'2026-01-02 16:00:00',3640.00000000,3640.00000000,3640.00000000,3640.00000000,21468800.00000000,'2026-02-17 23:59:44'),(300635,'BBRI','1h','yahoo',1767578400,'2026-01-05 09:00:00',3630.00000000,3630.00000000,3590.00000000,3610.00000000,0.00000000,'2026-02-17 23:59:44'),(300636,'BBRI','1h','yahoo',1767582000,'2026-01-05 10:00:00',3610.00000000,3630.00000000,3600.00000000,3620.00000000,29289600.00000000,'2026-02-17 23:59:44'),(300637,'BBRI','1h','yahoo',1767585600,'2026-01-05 11:00:00',3620.00000000,3660.00000000,3620.00000000,3660.00000000,28657200.00000000,'2026-02-17 23:59:44'),(300638,'BBRI','1h','yahoo',1767592800,'2026-01-05 13:00:00',3660.00000000,3660.00000000,3640.00000000,3640.00000000,11963100.00000000,'2026-02-17 23:59:44'),(300639,'BBRI','1h','yahoo',1767596400,'2026-01-05 14:00:00',3640.00000000,3660.00000000,3630.00000000,3630.00000000,31293700.00000000,'2026-02-17 23:59:44'),(300640,'BBRI','1h','yahoo',1767600000,'2026-01-05 15:00:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,31312400.00000000,'2026-02-17 23:59:44'),(300641,'BBRI','1h','yahoo',1767603600,'2026-01-05 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,22456300.00000000,'2026-02-17 23:59:44'),(300642,'BBRI','1h','yahoo',1767664800,'2026-01-06 09:00:00',3630.00000000,3660.00000000,3630.00000000,3640.00000000,0.00000000,'2026-02-17 23:59:44'),(300643,'BBRI','1h','yahoo',1767668400,'2026-01-06 10:00:00',3650.00000000,3680.00000000,3640.00000000,3670.00000000,34623500.00000000,'2026-02-17 23:59:44'),(300644,'BBRI','1h','yahoo',1767672000,'2026-01-06 11:00:00',3670.00000000,3680.00000000,3650.00000000,3650.00000000,18612200.00000000,'2026-02-17 23:59:44'),(300645,'BBRI','1h','yahoo',1767679200,'2026-01-06 13:00:00',3660.00000000,3660.00000000,3650.00000000,3660.00000000,8804600.00000000,'2026-02-17 23:59:44'),(300646,'BBRI','1h','yahoo',1767682800,'2026-01-06 14:00:00',3650.00000000,3680.00000000,3650.00000000,3680.00000000,22586100.00000000,'2026-02-17 23:59:44'),(300647,'BBRI','1h','yahoo',1767686400,'2026-01-06 15:00:00',3670.00000000,3690.00000000,3670.00000000,3670.00000000,31242900.00000000,'2026-02-17 23:59:44'),(300648,'BBRI','1h','yahoo',1767690000,'2026-01-06 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,17819600.00000000,'2026-02-17 23:59:44'),(300649,'BBRI','1h','yahoo',1767751200,'2026-01-07 09:00:00',3680.00000000,3700.00000000,3660.00000000,3690.00000000,0.00000000,'2026-02-17 23:59:44'),(300650,'BBRI','1h','yahoo',1767754800,'2026-01-07 10:00:00',3690.00000000,3690.00000000,3670.00000000,3670.00000000,18312100.00000000,'2026-02-17 23:59:44'),(300651,'BBRI','1h','yahoo',1767758400,'2026-01-07 11:00:00',3670.00000000,3690.00000000,3670.00000000,3680.00000000,14911700.00000000,'2026-02-17 23:59:44'),(300652,'BBRI','1h','yahoo',1767765600,'2026-01-07 13:00:00',3680.00000000,3690.00000000,3670.00000000,3690.00000000,21942400.00000000,'2026-02-17 23:59:44'),(300653,'BBRI','1h','yahoo',1767769200,'2026-01-07 14:00:00',3680.00000000,3710.00000000,3680.00000000,3700.00000000,38435800.00000000,'2026-02-17 23:59:44'),(300654,'BBRI','1h','yahoo',1767772800,'2026-01-07 15:00:00',3710.00000000,3710.00000000,3680.00000000,3690.00000000,26297400.00000000,'2026-02-17 23:59:44'),(300655,'BBRI','1h','yahoo',1767776400,'2026-01-07 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,23091000.00000000,'2026-02-17 23:59:44'),(300656,'BBRI','1h','yahoo',1767837600,'2026-01-08 09:00:00',3700.00000000,3760.00000000,3700.00000000,3750.00000000,0.00000000,'2026-02-17 23:59:44'),(300657,'BBRI','1h','yahoo',1767841200,'2026-01-08 10:00:00',3750.00000000,3760.00000000,3740.00000000,3740.00000000,19380100.00000000,'2026-02-17 23:59:44'),(300658,'BBRI','1h','yahoo',1767844800,'2026-01-08 11:00:00',3750.00000000,3750.00000000,3730.00000000,3730.00000000,18557100.00000000,'2026-02-17 23:59:44'),(300659,'BBRI','1h','yahoo',1767852000,'2026-01-08 13:00:00',3730.00000000,3740.00000000,3720.00000000,3740.00000000,12079200.00000000,'2026-02-17 23:59:44'),(300660,'BBRI','1h','yahoo',1767855600,'2026-01-08 14:00:00',3730.00000000,3740.00000000,3720.00000000,3730.00000000,12739700.00000000,'2026-02-17 23:59:44'),(300661,'BBRI','1h','yahoo',1767859200,'2026-01-08 15:00:00',3720.00000000,3730.00000000,3710.00000000,3720.00000000,16949000.00000000,'2026-02-17 23:59:44'),(300662,'BBRI','1h','yahoo',1767862800,'2026-01-08 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,26021600.00000000,'2026-02-17 23:59:44'),(300663,'BBRI','1h','yahoo',1767924000,'2026-01-09 09:00:00',3730.00000000,3740.00000000,3700.00000000,3700.00000000,0.00000000,'2026-02-17 23:59:44'),(300664,'BBRI','1h','yahoo',1767927600,'2026-01-09 10:00:00',3700.00000000,3720.00000000,3700.00000000,3700.00000000,21287700.00000000,'2026-02-17 23:59:44'),(300665,'BBRI','1h','yahoo',1767931200,'2026-01-09 11:00:00',3710.00000000,3710.00000000,3700.00000000,3700.00000000,8238500.00000000,'2026-02-17 23:59:44'),(300666,'BBRI','1h','yahoo',1767942000,'2026-01-09 14:00:00',3700.00000000,3710.00000000,3670.00000000,3690.00000000,40679200.00000000,'2026-02-17 23:59:44'),(300667,'BBRI','1h','yahoo',1767945600,'2026-01-09 15:00:00',3680.00000000,3690.00000000,3670.00000000,3670.00000000,26792000.00000000,'2026-02-17 23:59:44'),(300668,'BBRI','1h','yahoo',1767949200,'2026-01-09 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,13893400.00000000,'2026-02-17 23:59:44'),(300669,'BBRI','1h','yahoo',1768183200,'2026-01-12 09:00:00',3680.00000000,3710.00000000,3660.00000000,3690.00000000,0.00000000,'2026-02-17 23:59:44'),(300670,'BBRI','1h','yahoo',1768186800,'2026-01-12 10:00:00',3700.00000000,3700.00000000,3690.00000000,3690.00000000,14220400.00000000,'2026-02-17 23:59:44'),(300671,'BBRI','1h','yahoo',1768190400,'2026-01-12 11:00:00',3700.00000000,3730.00000000,3690.00000000,3700.00000000,27304100.00000000,'2026-02-17 23:59:44'),(300672,'BBRI','1h','yahoo',1768197600,'2026-01-12 13:00:00',3700.00000000,3740.00000000,3700.00000000,3740.00000000,20448200.00000000,'2026-02-17 23:59:44'),(300673,'BBRI','1h','yahoo',1768201200,'2026-01-12 14:00:00',3740.00000000,3740.00000000,3680.00000000,3700.00000000,58671300.00000000,'2026-02-17 23:59:44'),(300674,'BBRI','1h','yahoo',1768204800,'2026-01-12 15:00:00',3700.00000000,3720.00000000,3680.00000000,3690.00000000,25962900.00000000,'2026-02-17 23:59:44'),(300675,'BBRI','1h','yahoo',1768208400,'2026-01-12 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,21009100.00000000,'2026-02-17 23:59:44'),(300676,'BBRI','1h','yahoo',1768269600,'2026-01-13 09:00:00',3710.00000000,3730.00000000,3670.00000000,3700.00000000,0.00000000,'2026-02-17 23:59:44'),(300677,'BBRI','1h','yahoo',1768273200,'2026-01-13 10:00:00',3690.00000000,3730.00000000,3690.00000000,3720.00000000,34471000.00000000,'2026-02-17 23:59:44'),(300678,'BBRI','1h','yahoo',1768276800,'2026-01-13 11:00:00',3720.00000000,3730.00000000,3700.00000000,3700.00000000,17218600.00000000,'2026-02-17 23:59:44'),(300679,'BBRI','1h','yahoo',1768284000,'2026-01-13 13:00:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,19692600.00000000,'2026-02-17 23:59:44'),(300680,'BBRI','1h','yahoo',1768287600,'2026-01-13 14:00:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,23100100.00000000,'2026-02-17 23:59:44'),(300681,'BBRI','1h','yahoo',1768291200,'2026-01-13 15:00:00',3690.00000000,3720.00000000,3690.00000000,3720.00000000,43122400.00000000,'2026-02-17 23:59:44'),(300682,'BBRI','1h','yahoo',1768294800,'2026-01-13 16:00:00',3720.00000000,3720.00000000,3720.00000000,3720.00000000,27366500.00000000,'2026-02-17 23:59:44'),(300683,'BBRI','1h','yahoo',1768356000,'2026-01-14 09:00:00',3730.00000000,3750.00000000,3700.00000000,3710.00000000,0.00000000,'2026-02-17 23:59:44'),(300684,'BBRI','1h','yahoo',1768359600,'2026-01-14 10:00:00',3700.00000000,3730.00000000,3700.00000000,3710.00000000,18695700.00000000,'2026-02-17 23:59:44'),(300685,'BBRI','1h','yahoo',1768363200,'2026-01-14 11:00:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,8001900.00000000,'2026-02-17 23:59:44'),(300686,'BBRI','1h','yahoo',1768370400,'2026-01-14 13:00:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,5983100.00000000,'2026-02-17 23:59:44'),(300687,'BBRI','1h','yahoo',1768374000,'2026-01-14 14:00:00',3720.00000000,3720.00000000,3700.00000000,3710.00000000,29018000.00000000,'2026-02-17 23:59:44'),(300688,'BBRI','1h','yahoo',1768377600,'2026-01-14 15:00:00',3710.00000000,3730.00000000,3710.00000000,3720.00000000,25492800.00000000,'2026-02-17 23:59:44'),(300689,'BBRI','1h','yahoo',1768381200,'2026-01-14 16:00:00',3720.00000000,3720.00000000,3720.00000000,3720.00000000,20877900.00000000,'2026-02-17 23:59:44'),(300690,'BBRI','1h','yahoo',1768442400,'2026-01-15 09:00:00',3730.00000000,3850.00000000,3730.00000000,3840.00000000,2892000.00000000,'2026-02-17 23:59:44'),(300691,'BBRI','1h','yahoo',1768446000,'2026-01-15 10:00:00',3840.00000000,3850.00000000,3800.00000000,3810.00000000,72904500.00000000,'2026-02-17 23:59:44'),(300692,'BBRI','1h','yahoo',1768449600,'2026-01-15 11:00:00',3810.00000000,3820.00000000,3800.00000000,3810.00000000,16065700.00000000,'2026-02-17 23:59:44'),(300693,'BBRI','1h','yahoo',1768456800,'2026-01-15 13:00:00',3820.00000000,3840.00000000,3810.00000000,3840.00000000,26048600.00000000,'2026-02-17 23:59:44'),(300694,'BBRI','1h','yahoo',1768460400,'2026-01-15 14:00:00',3840.00000000,3840.00000000,3820.00000000,3830.00000000,32594300.00000000,'2026-02-17 23:59:44'),(300695,'BBRI','1h','yahoo',1768464000,'2026-01-15 15:00:00',3830.00000000,3850.00000000,3820.00000000,3830.00000000,50893500.00000000,'2026-02-17 23:59:44'),(300696,'BBRI','1h','yahoo',1768467600,'2026-01-15 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,31591700.00000000,'2026-02-17 23:59:44'),(300697,'BBRI','1h','yahoo',1768788000,'2026-01-19 09:00:00',3850.00000000,3870.00000000,3810.00000000,3860.00000000,0.00000000,'2026-02-17 23:59:44'),(300698,'BBRI','1h','yahoo',1768791600,'2026-01-19 10:00:00',3860.00000000,3900.00000000,3850.00000000,3890.00000000,66767100.00000000,'2026-02-17 23:59:44'),(300699,'BBRI','1h','yahoo',1768795200,'2026-01-19 11:00:00',3890.00000000,3890.00000000,3860.00000000,3870.00000000,28061000.00000000,'2026-02-17 23:59:44'),(300700,'BBRI','1h','yahoo',1768802400,'2026-01-19 13:00:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,12830900.00000000,'2026-02-17 23:59:44'),(300701,'BBRI','1h','yahoo',1768806000,'2026-01-19 14:00:00',3870.00000000,3870.00000000,3830.00000000,3840.00000000,68354400.00000000,'2026-02-17 23:59:44'),(300702,'BBRI','1h','yahoo',1768809600,'2026-01-19 15:00:00',3840.00000000,3850.00000000,3820.00000000,3830.00000000,39770800.00000000,'2026-02-17 23:59:44'),(300703,'BBRI','1h','yahoo',1768813200,'2026-01-19 16:00:00',3840.00000000,3840.00000000,3840.00000000,3840.00000000,15690100.00000000,'2026-02-17 23:59:44'),(300704,'BBRI','1h','yahoo',1768874400,'2026-01-20 09:00:00',3840.00000000,3860.00000000,3820.00000000,3850.00000000,0.00000000,'2026-02-17 23:59:44'),(300705,'BBRI','1h','yahoo',1768878000,'2026-01-20 10:00:00',3860.00000000,3880.00000000,3850.00000000,3870.00000000,31519800.00000000,'2026-02-17 23:59:44'),(300706,'BBRI','1h','yahoo',1768881600,'2026-01-20 11:00:00',3860.00000000,3870.00000000,3840.00000000,3860.00000000,21811100.00000000,'2026-02-17 23:59:44'),(300707,'BBRI','1h','yahoo',1768888800,'2026-01-20 13:00:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,9812800.00000000,'2026-02-17 23:59:44'),(300708,'BBRI','1h','yahoo',1768892400,'2026-01-20 14:00:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,23520000.00000000,'2026-02-17 23:59:44'),(300709,'BBRI','1h','yahoo',1768896000,'2026-01-20 15:00:00',3860.00000000,3870.00000000,3850.00000000,3870.00000000,32421400.00000000,'2026-02-17 23:59:44'),(300710,'BBRI','1h','yahoo',1768899600,'2026-01-20 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,16922000.00000000,'2026-02-17 23:59:44'),(300711,'BBRI','1h','yahoo',1768960800,'2026-01-21 09:00:00',3840.00000000,3850.00000000,3810.00000000,3820.00000000,0.00000000,'2026-02-17 23:59:44'),(300712,'BBRI','1h','yahoo',1768964400,'2026-01-21 10:00:00',3820.00000000,3840.00000000,3810.00000000,3810.00000000,49706200.00000000,'2026-02-17 23:59:44'),(300713,'BBRI','1h','yahoo',1768968000,'2026-01-21 11:00:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,30945400.00000000,'2026-02-17 23:59:44'),(300714,'BBRI','1h','yahoo',1768975200,'2026-01-21 13:00:00',3800.00000000,3840.00000000,3800.00000000,3820.00000000,30878100.00000000,'2026-02-17 23:59:44'),(300715,'BBRI','1h','yahoo',1768978800,'2026-01-21 14:00:00',3830.00000000,3830.00000000,3810.00000000,3810.00000000,26995400.00000000,'2026-02-17 23:59:44'),(300716,'BBRI','1h','yahoo',1768982400,'2026-01-21 15:00:00',3820.00000000,3830.00000000,3800.00000000,3810.00000000,41267400.00000000,'2026-02-17 23:59:44'),(300717,'BBRI','1h','yahoo',1768986000,'2026-01-21 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,30772500.00000000,'2026-02-17 23:59:44'),(300718,'BBRI','1h','yahoo',1769047200,'2026-01-22 09:00:00',3850.00000000,3850.00000000,3790.00000000,3820.00000000,0.00000000,'2026-02-17 23:59:44'),(300719,'BBRI','1h','yahoo',1769050800,'2026-01-22 10:00:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,11980800.00000000,'2026-02-17 23:59:44'),(300720,'BBRI','1h','yahoo',1769054400,'2026-01-22 11:00:00',3820.00000000,3830.00000000,3800.00000000,3810.00000000,11238000.00000000,'2026-02-17 23:59:44'),(300721,'BBRI','1h','yahoo',1769061600,'2026-01-22 13:00:00',3810.00000000,3840.00000000,3800.00000000,3820.00000000,19248500.00000000,'2026-02-17 23:59:44'),(300722,'BBRI','1h','yahoo',1769065200,'2026-01-22 14:00:00',3830.00000000,3840.00000000,3810.00000000,3820.00000000,23108200.00000000,'2026-02-17 23:59:44'),(300723,'BBRI','1h','yahoo',1769068800,'2026-01-22 15:00:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,24889400.00000000,'2026-02-17 23:59:44'),(300724,'BBRI','1h','yahoo',1769072400,'2026-01-22 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,20655400.00000000,'2026-02-17 23:59:44'),(300725,'BBRI','1h','yahoo',1769133600,'2026-01-23 09:00:00',3810.00000000,3810.00000000,3760.00000000,3790.00000000,0.00000000,'2026-02-17 23:59:44'),(300726,'BBRI','1h','yahoo',1769137200,'2026-01-23 10:00:00',3780.00000000,3800.00000000,3780.00000000,3790.00000000,27839700.00000000,'2026-02-17 23:59:44'),(300727,'BBRI','1h','yahoo',1769140800,'2026-01-23 11:00:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,6515300.00000000,'2026-02-17 23:59:44'),(300728,'BBRI','1h','yahoo',1769151600,'2026-01-23 14:00:00',3800.00000000,3820.00000000,3780.00000000,3820.00000000,31311500.00000000,'2026-02-17 23:59:44'),(300729,'BBRI','1h','yahoo',1769155200,'2026-01-23 15:00:00',3820.00000000,3840.00000000,3810.00000000,3830.00000000,25045200.00000000,'2026-02-17 23:59:44'),(300730,'BBRI','1h','yahoo',1769158800,'2026-01-23 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,21528000.00000000,'2026-02-17 23:59:44'),(300731,'BBRI','1h','yahoo',1769392800,'2026-01-26 09:00:00',3840.00000000,3850.00000000,3800.00000000,3820.00000000,0.00000000,'2026-02-17 23:59:44'),(300732,'BBRI','1h','yahoo',1769396400,'2026-01-26 10:00:00',3820.00000000,3830.00000000,3800.00000000,3830.00000000,17005600.00000000,'2026-02-17 23:59:44'),(300733,'BBRI','1h','yahoo',1769400000,'2026-01-26 11:00:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,11369900.00000000,'2026-02-17 23:59:44'),(300734,'BBRI','1h','yahoo',1769407200,'2026-01-26 13:00:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,8232600.00000000,'2026-02-17 23:59:44'),(300735,'BBRI','1h','yahoo',1769410800,'2026-01-26 14:00:00',3810.00000000,3830.00000000,3810.00000000,3820.00000000,16434500.00000000,'2026-02-17 23:59:44'),(300736,'BBRI','1h','yahoo',1769414400,'2026-01-26 15:00:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,13944700.00000000,'2026-02-17 23:59:44'),(300737,'BBRI','1h','yahoo',1769418000,'2026-01-26 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,20039900.00000000,'2026-02-17 23:59:44'),(300738,'BBRI','1h','yahoo',1769479200,'2026-01-27 09:00:00',3840.00000000,3840.00000000,3800.00000000,3810.00000000,0.00000000,'2026-02-17 23:59:44'),(300739,'BBRI','1h','yahoo',1769482800,'2026-01-27 10:00:00',3820.00000000,3820.00000000,3800.00000000,3800.00000000,15139800.00000000,'2026-02-17 23:59:44'),(300740,'BBRI','1h','yahoo',1769486400,'2026-01-27 11:00:00',3800.00000000,3810.00000000,3780.00000000,3790.00000000,24974000.00000000,'2026-02-17 23:59:44'),(300741,'BBRI','1h','yahoo',1769493600,'2026-01-27 13:00:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,7233300.00000000,'2026-02-17 23:59:44'),(300742,'BBRI','1h','yahoo',1769497200,'2026-01-27 14:00:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,17722500.00000000,'2026-02-17 23:59:44'),(300743,'BBRI','1h','yahoo',1769500800,'2026-01-27 15:00:00',3790.00000000,3810.00000000,3780.00000000,3810.00000000,25900700.00000000,'2026-02-17 23:59:44'),(300744,'BBRI','1h','yahoo',1769504400,'2026-01-27 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,36134300.00000000,'2026-02-17 23:59:44'),(300745,'BBRI','1h','yahoo',1769565600,'2026-01-28 09:00:00',3630.00000000,3780.00000000,3610.00000000,3730.00000000,26735600.00000000,'2026-02-17 23:59:44'),(300746,'BBRI','1h','yahoo',1769569200,'2026-01-28 10:00:00',3740.00000000,3750.00000000,3650.00000000,3660.00000000,72168500.00000000,'2026-02-17 23:59:44'),(300747,'BBRI','1h','yahoo',1769572800,'2026-01-28 11:00:00',3660.00000000,3690.00000000,3630.00000000,3670.00000000,75112400.00000000,'2026-02-17 23:59:44'),(300748,'BBRI','1h','yahoo',1769580000,'2026-01-28 13:00:00',3670.00000000,3670.00000000,3620.00000000,3620.00000000,53138800.00000000,'2026-02-17 23:59:44'),(300749,'BBRI','1h','yahoo',1769583600,'2026-01-28 14:00:00',3630.00000000,3630.00000000,3540.00000000,3570.00000000,159943300.00000000,'2026-02-17 23:59:44'),(300750,'BBRI','1h','yahoo',1769587200,'2026-01-28 15:00:00',3570.00000000,3640.00000000,3570.00000000,3610.00000000,88640600.00000000,'2026-02-17 23:59:44'),(300751,'BBRI','1h','yahoo',1769590800,'2026-01-28 16:00:00',3590.00000000,3590.00000000,3590.00000000,3590.00000000,62044800.00000000,'2026-02-17 23:59:44'),(300752,'BBRI','1h','yahoo',1769652000,'2026-01-29 09:00:00',3560.00000000,3570.00000000,3290.00000000,3300.00000000,0.00000000,'2026-02-17 23:59:44'),(300753,'BBRI','1h','yahoo',1769655600,'2026-01-29 10:00:00',3300.00000000,3650.00000000,3300.00000000,3610.00000000,180786800.00000000,'2026-02-17 23:59:44'),(300754,'BBRI','1h','yahoo',1769659200,'2026-01-29 11:00:00',3610.00000000,3610.00000000,3540.00000000,3600.00000000,63886300.00000000,'2026-02-17 23:59:44'),(300755,'BBRI','1h','yahoo',1769666400,'2026-01-29 13:00:00',3600.00000000,3700.00000000,3590.00000000,3700.00000000,99732100.00000000,'2026-02-17 23:59:44'),(300756,'BBRI','1h','yahoo',1769670000,'2026-01-29 14:00:00',3690.00000000,3770.00000000,3680.00000000,3730.00000000,128124900.00000000,'2026-02-17 23:59:44'),(300757,'BBRI','1h','yahoo',1769673600,'2026-01-29 15:00:00',3720.00000000,3740.00000000,3700.00000000,3720.00000000,61072100.00000000,'2026-02-17 23:59:44'),(300758,'BBRI','1h','yahoo',1769677200,'2026-01-29 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,57017100.00000000,'2026-02-17 23:59:44'),(300759,'BBRI','1h','yahoo',1769738400,'2026-01-30 09:00:00',3790.00000000,3820.00000000,3740.00000000,3810.00000000,0.00000000,'2026-02-17 23:59:44'),(300760,'BBRI','1h','yahoo',1769742000,'2026-01-30 10:00:00',3810.00000000,3840.00000000,3800.00000000,3820.00000000,71320600.00000000,'2026-02-17 23:59:44'),(300761,'BBRI','1h','yahoo',1769745600,'2026-01-30 11:00:00',3820.00000000,3840.00000000,3820.00000000,3840.00000000,21096700.00000000,'2026-02-17 23:59:44'),(300762,'BBRI','1h','yahoo',1769756400,'2026-01-30 14:00:00',3840.00000000,3890.00000000,3820.00000000,3840.00000000,153120800.00000000,'2026-02-17 23:59:44'),(300763,'BBRI','1h','yahoo',1769760000,'2026-01-30 15:00:00',3840.00000000,3870.00000000,3830.00000000,3840.00000000,62460500.00000000,'2026-02-17 23:59:44'),(300764,'BBRI','1h','yahoo',1769763600,'2026-01-30 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,80756700.00000000,'2026-02-17 23:59:44'),(300765,'BBRI','1h','yahoo',1770022800,'2026-02-02 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,0.00000000,'2026-02-17 23:59:44'),(300766,'BBRI','1h','yahoo',1770084000,'2026-02-03 09:00:00',3860.00000000,3870.00000000,3760.00000000,3840.00000000,0.00000000,'2026-02-17 23:59:44'),(300767,'BBRI','1h','yahoo',1770087600,'2026-02-03 10:00:00',3840.00000000,3860.00000000,3810.00000000,3830.00000000,20226700.00000000,'2026-02-17 23:59:44'),(300768,'BBRI','1h','yahoo',1770091200,'2026-02-03 11:00:00',3820.00000000,3850.00000000,3820.00000000,3840.00000000,20388900.00000000,'2026-02-17 23:59:44'),(300769,'BBRI','1h','yahoo',1770098400,'2026-02-03 13:00:00',3840.00000000,3850.00000000,3810.00000000,3830.00000000,8769500.00000000,'2026-02-17 23:59:44'),(300770,'BBRI','1h','yahoo',1770102000,'2026-02-03 14:00:00',3820.00000000,3840.00000000,3820.00000000,3820.00000000,11298700.00000000,'2026-02-17 23:59:44'),(300771,'BBRI','1h','yahoo',1770105600,'2026-02-03 15:00:00',3830.00000000,3830.00000000,3810.00000000,3810.00000000,24008200.00000000,'2026-02-17 23:59:44'),(300772,'BBRI','1h','yahoo',1770109200,'2026-02-03 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,35013600.00000000,'2026-02-17 23:59:44'),(300773,'BBRI','1h','yahoo',1770170400,'2026-02-04 09:00:00',3820.00000000,3840.00000000,3800.00000000,3820.00000000,0.00000000,'2026-02-17 23:59:44'),(300774,'BBRI','1h','yahoo',1770174000,'2026-02-04 10:00:00',3810.00000000,3870.00000000,3810.00000000,3850.00000000,68078900.00000000,'2026-02-17 23:59:44'),(300775,'BBRI','1h','yahoo',1770177600,'2026-02-04 11:00:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,17911500.00000000,'2026-02-17 23:59:44'),(300776,'BBRI','1h','yahoo',1770184800,'2026-02-04 13:00:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,12172800.00000000,'2026-02-17 23:59:44'),(300777,'BBRI','1h','yahoo',1770188400,'2026-02-04 14:00:00',3850.00000000,3880.00000000,3840.00000000,3870.00000000,50015700.00000000,'2026-02-17 23:59:44'),(300778,'BBRI','1h','yahoo',1770192000,'2026-02-04 15:00:00',3870.00000000,3880.00000000,3850.00000000,3850.00000000,41650300.00000000,'2026-02-17 23:59:44'),(300779,'BBRI','1h','yahoo',1770195600,'2026-02-04 16:00:00',3870.00000000,3870.00000000,3870.00000000,3870.00000000,20278200.00000000,'2026-02-17 23:59:44'),(300780,'BBRI','1h','yahoo',1770256800,'2026-02-05 09:00:00',3850.00000000,3920.00000000,3840.00000000,3890.00000000,0.00000000,'2026-02-17 23:59:44'),(300781,'BBRI','1h','yahoo',1770260400,'2026-02-05 10:00:00',3890.00000000,3940.00000000,3880.00000000,3920.00000000,70479100.00000000,'2026-02-17 23:59:44'),(300782,'BBRI','1h','yahoo',1770264000,'2026-02-05 11:00:00',3910.00000000,3930.00000000,3910.00000000,3920.00000000,19669600.00000000,'2026-02-17 23:59:44'),(300783,'BBRI','1h','yahoo',1770271200,'2026-02-05 13:00:00',3920.00000000,3930.00000000,3910.00000000,3920.00000000,11065800.00000000,'2026-02-17 23:59:44'),(300784,'BBRI','1h','yahoo',1770274800,'2026-02-05 14:00:00',3920.00000000,3930.00000000,3900.00000000,3920.00000000,35176800.00000000,'2026-02-17 23:59:44'),(300785,'BBRI','1h','yahoo',1770278400,'2026-02-05 15:00:00',3910.00000000,3920.00000000,3880.00000000,3880.00000000,57202500.00000000,'2026-02-17 23:59:44'),(300786,'BBRI','1h','yahoo',1770282000,'2026-02-05 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,40628500.00000000,'2026-02-17 23:59:44'),(300787,'BBRI','1h','yahoo',1770343200,'2026-02-06 09:00:00',3810.00000000,3850.00000000,3800.00000000,3820.00000000,0.00000000,'2026-02-17 23:59:44'),(300788,'BBRI','1h','yahoo',1770346800,'2026-02-06 10:00:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,15558700.00000000,'2026-02-17 23:59:44'),(300789,'BBRI','1h','yahoo',1770350400,'2026-02-06 11:00:00',3810.00000000,3820.00000000,3800.00000000,3800.00000000,18962100.00000000,'2026-02-17 23:59:44'),(300790,'BBRI','1h','yahoo',1770361200,'2026-02-06 14:00:00',3800.00000000,3820.00000000,3770.00000000,3800.00000000,71536600.00000000,'2026-02-17 23:59:44'),(300791,'BBRI','1h','yahoo',1770364800,'2026-02-06 15:00:00',3800.00000000,3810.00000000,3780.00000000,3790.00000000,44630800.00000000,'2026-02-17 23:59:44'),(300792,'BBRI','1h','yahoo',1770368400,'2026-02-06 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,34778800.00000000,'2026-02-17 23:59:44'),(300793,'BBRI','1h','yahoo',1770602400,'2026-02-09 09:00:00',3790.00000000,3800.00000000,3710.00000000,3750.00000000,0.00000000,'2026-02-17 23:59:44'),(300794,'BBRI','1h','yahoo',1770606000,'2026-02-09 10:00:00',3750.00000000,3770.00000000,3740.00000000,3750.00000000,23543300.00000000,'2026-02-17 23:59:44'),(300795,'BBRI','1h','yahoo',1770609600,'2026-02-09 11:00:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,16944500.00000000,'2026-02-17 23:59:44'),(300796,'BBRI','1h','yahoo',1770616800,'2026-02-09 13:00:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,8908700.00000000,'2026-02-17 23:59:44'),(300797,'BBRI','1h','yahoo',1770620400,'2026-02-09 14:00:00',3750.00000000,3760.00000000,3730.00000000,3730.00000000,31033300.00000000,'2026-02-17 23:59:44'),(300798,'BBRI','1h','yahoo',1770624000,'2026-02-09 15:00:00',3730.00000000,3750.00000000,3730.00000000,3740.00000000,25035000.00000000,'2026-02-17 23:59:44'),(300799,'BBRI','1h','yahoo',1770627600,'2026-02-09 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,17988600.00000000,'2026-02-17 23:59:44'),(300800,'BBRI','1h','yahoo',1770688800,'2026-02-10 09:00:00',3750.00000000,3790.00000000,3730.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(300801,'BBRI','1h','yahoo',1770692400,'2026-02-10 10:00:00',3780.00000000,3780.00000000,3750.00000000,3780.00000000,30476500.00000000,'2026-02-17 23:59:44'),(300802,'BBRI','1h','yahoo',1770696000,'2026-02-10 11:00:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,13555300.00000000,'2026-02-17 23:59:44'),(300803,'BBRI','1h','yahoo',1770703200,'2026-02-10 13:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,5357600.00000000,'2026-02-17 23:59:44'),(300804,'BBRI','1h','yahoo',1770706800,'2026-02-10 14:00:00',3780.00000000,3780.00000000,3760.00000000,3780.00000000,29919600.00000000,'2026-02-17 23:59:44'),(300805,'BBRI','1h','yahoo',1770710400,'2026-02-10 15:00:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,24830700.00000000,'2026-02-17 23:59:44'),(300806,'BBRI','1h','yahoo',1770714000,'2026-02-10 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,32516500.00000000,'2026-02-17 23:59:44'),(300807,'BBRI','1h','yahoo',1770775200,'2026-02-11 09:00:00',3790.00000000,3790.00000000,3740.00000000,3750.00000000,0.00000000,'2026-02-17 23:59:44'),(300808,'BBRI','1h','yahoo',1770778800,'2026-02-11 10:00:00',3760.00000000,3780.00000000,3750.00000000,3770.00000000,18068600.00000000,'2026-02-17 23:59:44'),(300809,'BBRI','1h','yahoo',1770782400,'2026-02-11 11:00:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,16118700.00000000,'2026-02-17 23:59:44'),(300810,'BBRI','1h','yahoo',1770789600,'2026-02-11 13:00:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,11017700.00000000,'2026-02-17 23:59:44'),(300811,'BBRI','1h','yahoo',1770793200,'2026-02-11 14:00:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,16431600.00000000,'2026-02-17 23:59:44'),(300812,'BBRI','1h','yahoo',1770796800,'2026-02-11 15:00:00',3770.00000000,3790.00000000,3770.00000000,3790.00000000,25653300.00000000,'2026-02-17 23:59:44'),(300813,'BBRI','1h','yahoo',1770800400,'2026-02-11 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,15577200.00000000,'2026-02-17 23:59:44'),(300814,'BBRI','1h','yahoo',1770861600,'2026-02-12 09:00:00',3780.00000000,3790.00000000,3760.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(300815,'BBRI','1h','yahoo',1770865200,'2026-02-12 10:00:00',3770.00000000,3780.00000000,3760.00000000,3760.00000000,29888300.00000000,'2026-02-17 23:59:44'),(300816,'BBRI','1h','yahoo',1770868800,'2026-02-12 11:00:00',3760.00000000,3780.00000000,3760.00000000,3780.00000000,27603100.00000000,'2026-02-17 23:59:44'),(300817,'BBRI','1h','yahoo',1770876000,'2026-02-12 13:00:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,12214900.00000000,'2026-02-17 23:59:44'),(300818,'BBRI','1h','yahoo',1770879600,'2026-02-12 14:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,18350800.00000000,'2026-02-17 23:59:44'),(300819,'BBRI','1h','yahoo',1770883200,'2026-02-12 15:00:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,25603400.00000000,'2026-02-17 23:59:44'),(300820,'BBRI','1h','yahoo',1770886800,'2026-02-12 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,24948600.00000000,'2026-02-17 23:59:44'),(300821,'BBRI','1h','yahoo',1770948000,'2026-02-13 09:00:00',3770.00000000,3800.00000000,3760.00000000,3800.00000000,0.00000000,'2026-02-17 23:59:44'),(300822,'BBRI','1h','yahoo',1770951600,'2026-02-13 10:00:00',3790.00000000,3800.00000000,3780.00000000,3780.00000000,24254000.00000000,'2026-02-17 23:59:44'),(300823,'BBRI','1h','yahoo',1770955200,'2026-02-13 11:00:00',3790.00000000,3790.00000000,3770.00000000,3770.00000000,8903100.00000000,'2026-02-17 23:59:44'),(300824,'BBRI','1h','yahoo',1770966000,'2026-02-13 14:00:00',3780.00000000,3780.00000000,3750.00000000,3760.00000000,32708100.00000000,'2026-02-17 23:59:44'),(300825,'BBRI','1h','yahoo',1770969600,'2026-02-13 15:00:00',3750.00000000,3780.00000000,3750.00000000,3780.00000000,34107500.00000000,'2026-02-17 23:59:44'),(300826,'BBRI','1h','yahoo',1770973200,'2026-02-13 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,18955700.00000000,'2026-02-17 23:59:44'),(300827,'BBRI','4h','yahoo',1674007200,'2023-01-18 09:00:00',4560.00000000,4620.00000000,4560.00000000,4590.00000000,51539900.00000000,'2026-02-17 23:59:44'),(300828,'BBRI','4h','yahoo',1674025200,'2023-01-18 14:00:00',4590.00000000,4630.00000000,4580.00000000,4620.00000000,118410700.00000000,'2026-02-17 23:59:44'),(300829,'BBRI','4h','yahoo',1674100800,'2023-01-19 11:00:00',4630.00000000,4630.00000000,4610.00000000,4610.00000000,39777300.00000000,'2026-02-17 23:59:44'),(300830,'BBRI','4h','yahoo',1674180000,'2023-01-20 09:00:00',4630.00000000,4670.00000000,4620.00000000,4640.00000000,60375600.00000000,'2026-02-17 23:59:44'),(300831,'BBRI','4h','yahoo',1674198000,'2023-01-20 14:00:00',4640.00000000,4680.00000000,4620.00000000,4630.00000000,72751300.00000000,'2026-02-17 23:59:44'),(300832,'BBRI','4h','yahoo',1674532800,'2023-01-24 11:00:00',4630.00000000,4650.00000000,4590.00000000,4620.00000000,25284500.00000000,'2026-02-17 23:59:44'),(300833,'BBRI','4h','yahoo',1674612000,'2023-01-25 09:00:00',4620.00000000,4620.00000000,4570.00000000,4580.00000000,43824600.00000000,'2026-02-17 23:59:44'),(300834,'BBRI','4h','yahoo',1674630000,'2023-01-25 14:00:00',4590.00000000,4620.00000000,4550.00000000,4600.00000000,78969400.00000000,'2026-02-17 23:59:44'),(300835,'BBRI','4h','yahoo',1674705600,'2023-01-26 11:00:00',4610.00000000,4620.00000000,4590.00000000,4590.00000000,61127100.00000000,'2026-02-17 23:59:44'),(300836,'BBRI','4h','yahoo',1674784800,'2023-01-27 09:00:00',4610.00000000,4680.00000000,4600.00000000,4670.00000000,97758800.00000000,'2026-02-17 23:59:44'),(300837,'BBRI','4h','yahoo',1674802800,'2023-01-27 14:00:00',4670.00000000,4680.00000000,4600.00000000,4620.00000000,145904200.00000000,'2026-02-17 23:59:44'),(300838,'BBRI','4h','yahoo',1675051200,'2023-01-30 11:00:00',4620.00000000,4620.00000000,4570.00000000,4610.00000000,120092900.00000000,'2026-02-17 23:59:44'),(300839,'BBRI','4h','yahoo',1675130400,'2023-01-31 09:00:00',4620.00000000,4620.00000000,4570.00000000,4590.00000000,89148500.00000000,'2026-02-17 23:59:44'),(300840,'BBRI','4h','yahoo',1675148400,'2023-01-31 14:00:00',4590.00000000,4690.00000000,4580.00000000,4660.00000000,201956200.00000000,'2026-02-17 23:59:44'),(300841,'BBRI','4h','yahoo',1675224000,'2023-02-01 11:00:00',4660.00000000,4680.00000000,4640.00000000,4680.00000000,87281000.00000000,'2026-02-17 23:59:44'),(300842,'BBRI','4h','yahoo',1675303200,'2023-02-02 09:00:00',4660.00000000,4680.00000000,4620.00000000,4630.00000000,70686600.00000000,'2026-02-17 23:59:44'),(300843,'BBRI','4h','yahoo',1675321200,'2023-02-02 14:00:00',4630.00000000,4780.00000000,4600.00000000,4760.00000000,160835200.00000000,'2026-02-17 23:59:44'),(300844,'BBRI','4h','yahoo',1675396800,'2023-02-03 11:00:00',4760.00000000,4780.00000000,4730.00000000,4750.00000000,77216600.00000000,'2026-02-17 23:59:44'),(300845,'BBRI','4h','yahoo',1675648800,'2023-02-06 09:00:00',4780.00000000,4810.00000000,4710.00000000,4730.00000000,76575100.00000000,'2026-02-17 23:59:44'),(300846,'BBRI','4h','yahoo',1675666800,'2023-02-06 14:00:00',4720.00000000,4790.00000000,4680.00000000,4780.00000000,111623300.00000000,'2026-02-17 23:59:44'),(300847,'BBRI','4h','yahoo',1675742400,'2023-02-07 11:00:00',4770.00000000,4780.00000000,4750.00000000,4750.00000000,85053000.00000000,'2026-02-17 23:59:44'),(300848,'BBRI','4h','yahoo',1675821600,'2023-02-08 09:00:00',4720.00000000,4770.00000000,4710.00000000,4760.00000000,83048700.00000000,'2026-02-17 23:59:44'),(300849,'BBRI','4h','yahoo',1675839600,'2023-02-08 14:00:00',4770.00000000,4840.00000000,4750.00000000,4820.00000000,139407900.00000000,'2026-02-17 23:59:44'),(300850,'BBRI','4h','yahoo',1675915200,'2023-02-09 11:00:00',4820.00000000,4840.00000000,4790.00000000,4810.00000000,70256700.00000000,'2026-02-17 23:59:44'),(300851,'BBRI','4h','yahoo',1675994400,'2023-02-10 09:00:00',4830.00000000,4880.00000000,4770.00000000,4800.00000000,110422500.00000000,'2026-02-17 23:59:44'),(300852,'BBRI','4h','yahoo',1676012400,'2023-02-10 14:00:00',4800.00000000,4900.00000000,4790.00000000,4830.00000000,109755500.00000000,'2026-02-17 23:59:44'),(300853,'BBRI','4h','yahoo',1676260800,'2023-02-13 11:00:00',4820.00000000,4840.00000000,4800.00000000,4800.00000000,72571300.00000000,'2026-02-17 23:59:44'),(300854,'BBRI','4h','yahoo',1676340000,'2023-02-14 09:00:00',4810.00000000,4850.00000000,4810.00000000,4840.00000000,45726100.00000000,'2026-02-17 23:59:44'),(300855,'BBRI','4h','yahoo',1676358000,'2023-02-14 14:00:00',4840.00000000,4890.00000000,4810.00000000,4820.00000000,88849300.00000000,'2026-02-17 23:59:44'),(300856,'BBRI','4h','yahoo',1676433600,'2023-02-15 11:00:00',4820.00000000,4870.00000000,4810.00000000,4870.00000000,58713100.00000000,'2026-02-17 23:59:44'),(300857,'BBRI','4h','yahoo',1676512800,'2023-02-16 09:00:00',4890.00000000,4890.00000000,4860.00000000,4860.00000000,35712400.00000000,'2026-02-17 23:59:44'),(300858,'BBRI','4h','yahoo',1676530800,'2023-02-16 14:00:00',4870.00000000,4890.00000000,4850.00000000,4850.00000000,57613900.00000000,'2026-02-17 23:59:44'),(300859,'BBRI','4h','yahoo',1676606400,'2023-02-17 11:00:00',4850.00000000,4890.00000000,4830.00000000,4880.00000000,56436400.00000000,'2026-02-17 23:59:44'),(300860,'BBRI','4h','yahoo',1676858400,'2023-02-20 09:00:00',4900.00000000,4900.00000000,4860.00000000,4870.00000000,34533500.00000000,'2026-02-17 23:59:44'),(300861,'BBRI','4h','yahoo',1676876400,'2023-02-20 14:00:00',4880.00000000,4880.00000000,4840.00000000,4840.00000000,64401200.00000000,'2026-02-17 23:59:44'),(300862,'BBRI','4h','yahoo',1676952000,'2023-02-21 11:00:00',4850.00000000,4860.00000000,4820.00000000,4820.00000000,39510100.00000000,'2026-02-17 23:59:44'),(300863,'BBRI','4h','yahoo',1677031200,'2023-02-22 09:00:00',4790.00000000,4810.00000000,4730.00000000,4770.00000000,74230800.00000000,'2026-02-17 23:59:44'),(300864,'BBRI','4h','yahoo',1677049200,'2023-02-22 14:00:00',4770.00000000,4810.00000000,4730.00000000,4740.00000000,77800100.00000000,'2026-02-17 23:59:44'),(300865,'BBRI','4h','yahoo',1677124800,'2023-02-23 11:00:00',4740.00000000,4800.00000000,4730.00000000,4800.00000000,75802000.00000000,'2026-02-17 23:59:44'),(300866,'BBRI','4h','yahoo',1677204000,'2023-02-24 09:00:00',4800.00000000,4840.00000000,4770.00000000,4780.00000000,35849000.00000000,'2026-02-17 23:59:44'),(300867,'BBRI','4h','yahoo',1677222000,'2023-02-24 14:00:00',4780.00000000,4800.00000000,4760.00000000,4780.00000000,43252300.00000000,'2026-02-17 23:59:44'),(300868,'BBRI','4h','yahoo',1677470400,'2023-02-27 11:00:00',4780.00000000,4810.00000000,4760.00000000,4810.00000000,34576600.00000000,'2026-02-17 23:59:44'),(300869,'BBRI','4h','yahoo',1677549600,'2023-02-28 09:00:00',4790.00000000,4790.00000000,4740.00000000,4750.00000000,61679700.00000000,'2026-02-17 23:59:44'),(300870,'BBRI','4h','yahoo',1677567600,'2023-02-28 14:00:00',4760.00000000,4760.00000000,4670.00000000,4710.00000000,258993000.00000000,'2026-02-17 23:59:44'),(300871,'BBRI','4h','yahoo',1677643200,'2023-03-01 11:00:00',4710.00000000,4720.00000000,4700.00000000,4720.00000000,50584800.00000000,'2026-02-17 23:59:44'),(300872,'BBRI','4h','yahoo',1677722400,'2023-03-02 09:00:00',4750.00000000,4770.00000000,4720.00000000,4760.00000000,26768300.00000000,'2026-02-17 23:59:44'),(300873,'BBRI','4h','yahoo',1677740400,'2023-03-02 14:00:00',4760.00000000,4790.00000000,4750.00000000,4760.00000000,37192600.00000000,'2026-02-17 23:59:44'),(300874,'BBRI','4h','yahoo',1677816000,'2023-03-03 11:00:00',4760.00000000,4770.00000000,4730.00000000,4760.00000000,52819100.00000000,'2026-02-17 23:59:44'),(300875,'BBRI','4h','yahoo',1678068000,'2023-03-06 09:00:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,33303100.00000000,'2026-02-17 23:59:44'),(300876,'BBRI','4h','yahoo',1678086000,'2023-03-06 14:00:00',4780.00000000,4820.00000000,4780.00000000,4820.00000000,67105600.00000000,'2026-02-17 23:59:44'),(300877,'BBRI','4h','yahoo',1678161600,'2023-03-07 11:00:00',4810.00000000,4850.00000000,4810.00000000,4840.00000000,67993300.00000000,'2026-02-17 23:59:44'),(300878,'BBRI','4h','yahoo',1678240800,'2023-03-08 09:00:00',4840.00000000,4850.00000000,4820.00000000,4830.00000000,52077300.00000000,'2026-02-17 23:59:44'),(300879,'BBRI','4h','yahoo',1678258800,'2023-03-08 14:00:00',4830.00000000,4870.00000000,4820.00000000,4850.00000000,61813900.00000000,'2026-02-17 23:59:44'),(300880,'BBRI','4h','yahoo',1678334400,'2023-03-09 11:00:00',4850.00000000,4860.00000000,4810.00000000,4810.00000000,55082400.00000000,'2026-02-17 23:59:44'),(300881,'BBRI','4h','yahoo',1678413600,'2023-03-10 09:00:00',4820.00000000,4820.00000000,4800.00000000,4810.00000000,58245100.00000000,'2026-02-17 23:59:44'),(300882,'BBRI','4h','yahoo',1678431600,'2023-03-10 14:00:00',4820.00000000,4830.00000000,4770.00000000,4780.00000000,80437800.00000000,'2026-02-17 23:59:44'),(300883,'BBRI','4h','yahoo',1678680000,'2023-03-13 11:00:00',4780.00000000,4870.00000000,4780.00000000,4830.00000000,78167800.00000000,'2026-02-17 23:59:44'),(300884,'BBRI','4h','yahoo',1678759200,'2023-03-14 09:00:00',4780.00000000,4790.00000000,4700.00000000,4710.00000000,117146400.00000000,'2026-02-17 23:59:44'),(300885,'BBRI','4h','yahoo',1678777200,'2023-03-14 14:00:00',4710.00000000,4770.00000000,4690.00000000,4750.00000000,100637700.00000000,'2026-02-17 23:59:44'),(300886,'BBRI','4h','yahoo',1678852800,'2023-03-15 11:00:00',4740.00000000,4750.00000000,4700.00000000,4700.00000000,46948700.00000000,'2026-02-17 23:59:44'),(300887,'BBRI','4h','yahoo',1678932000,'2023-03-16 09:00:00',4690.00000000,4730.00000000,4640.00000000,4700.00000000,73499000.00000000,'2026-02-17 23:59:44'),(300888,'BBRI','4h','yahoo',1678950000,'2023-03-16 14:00:00',4710.00000000,4830.00000000,4690.00000000,4820.00000000,98508700.00000000,'2026-02-17 23:59:44'),(300889,'BBRI','4h','yahoo',1679025600,'2023-03-17 11:00:00',4830.00000000,4900.00000000,4810.00000000,4900.00000000,147140900.00000000,'2026-02-17 23:59:44'),(300890,'BBRI','4h','yahoo',1679277600,'2023-03-20 09:00:00',4850.00000000,4870.00000000,4820.00000000,4860.00000000,60867000.00000000,'2026-02-17 23:59:44'),(300891,'BBRI','4h','yahoo',1679295600,'2023-03-20 14:00:00',4850.00000000,4920.00000000,4840.00000000,4890.00000000,130167100.00000000,'2026-02-17 23:59:44'),(300892,'BBRI','4h','yahoo',1679371200,'2023-03-21 11:00:00',4890.00000000,4920.00000000,4890.00000000,4900.00000000,107489600.00000000,'2026-02-17 23:59:44'),(300893,'BBRI','4h','yahoo',1679623200,'2023-03-24 09:00:00',4740.00000000,4820.00000000,4720.00000000,4800.00000000,187510600.00000000,'2026-02-17 23:59:44'),(300894,'BBRI','4h','yahoo',1679641200,'2023-03-24 14:00:00',4800.00000000,4800.00000000,4720.00000000,4780.00000000,166294500.00000000,'2026-02-17 23:59:44'),(300895,'BBRI','4h','yahoo',1679889600,'2023-03-27 11:00:00',4770.00000000,4790.00000000,4740.00000000,4740.00000000,81329100.00000000,'2026-02-17 23:59:44'),(300896,'BBRI','4h','yahoo',1679968800,'2023-03-28 09:00:00',4750.00000000,4780.00000000,4740.00000000,4770.00000000,43898200.00000000,'2026-02-17 23:59:44'),(300897,'BBRI','4h','yahoo',1679986800,'2023-03-28 14:00:00',4760.00000000,4810.00000000,4740.00000000,4800.00000000,75516100.00000000,'2026-02-17 23:59:44'),(300898,'BBRI','4h','yahoo',1680062400,'2023-03-29 11:00:00',4800.00000000,4820.00000000,4780.00000000,4810.00000000,69943600.00000000,'2026-02-17 23:59:44'),(300899,'BBRI','4h','yahoo',1680141600,'2023-03-30 09:00:00',4800.00000000,4810.00000000,4750.00000000,4770.00000000,49238000.00000000,'2026-02-17 23:59:44'),(300900,'BBRI','4h','yahoo',1680159600,'2023-03-30 14:00:00',4770.00000000,4780.00000000,4730.00000000,4740.00000000,76621200.00000000,'2026-02-17 23:59:44'),(300901,'BBRI','4h','yahoo',1680235200,'2023-03-31 11:00:00',4740.00000000,4750.00000000,4710.00000000,4730.00000000,110527300.00000000,'2026-02-17 23:59:44'),(300902,'BBRI','4h','yahoo',1680487200,'2023-04-03 09:00:00',4760.00000000,4800.00000000,4760.00000000,4800.00000000,58048100.00000000,'2026-02-17 23:59:44'),(300903,'BBRI','4h','yahoo',1680505200,'2023-04-03 14:00:00',4800.00000000,4810.00000000,4770.00000000,4770.00000000,56681700.00000000,'2026-02-17 23:59:44'),(300904,'BBRI','4h','yahoo',1680577200,'2023-04-04 10:00:00',4780.00000000,4800.00000000,4770.00000000,4790.00000000,23646000.00000000,'2026-02-17 23:59:44'),(300905,'BBRI','4h','yahoo',1680595200,'2023-04-04 15:00:00',4790.00000000,4880.00000000,4760.00000000,4850.00000000,88932100.00000000,'2026-02-17 23:59:44'),(300906,'BBRI','4h','yahoo',1680667200,'2023-04-05 11:00:00',4850.00000000,4870.00000000,4830.00000000,4850.00000000,44807900.00000000,'2026-02-17 23:59:44'),(300907,'BBRI','4h','yahoo',1680685200,'2023-04-05 16:00:00',4830.00000000,4860.00000000,4820.00000000,4840.00000000,54662700.00000000,'2026-02-17 23:59:44'),(300908,'BBRI','4h','yahoo',1680760800,'2023-04-06 13:00:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,41619700.00000000,'2026-02-17 23:59:44'),(300909,'BBRI','4h','yahoo',1681092000,'2023-04-10 09:00:00',4860.00000000,4860.00000000,4820.00000000,4840.00000000,11412300.00000000,'2026-02-17 23:59:44'),(300910,'BBRI','4h','yahoo',1681110000,'2023-04-10 14:00:00',4840.00000000,4860.00000000,4820.00000000,4840.00000000,33981100.00000000,'2026-02-17 23:59:44'),(300911,'BBRI','4h','yahoo',1681182000,'2023-04-11 10:00:00',4840.00000000,4890.00000000,4840.00000000,4870.00000000,34559400.00000000,'2026-02-17 23:59:44'),(300912,'BBRI','4h','yahoo',1681200000,'2023-04-11 15:00:00',4860.00000000,4950.00000000,4850.00000000,4930.00000000,65551300.00000000,'2026-02-17 23:59:44'),(300913,'BBRI','4h','yahoo',1681272000,'2023-04-12 11:00:00',4930.00000000,4940.00000000,4910.00000000,4930.00000000,67299800.00000000,'2026-02-17 23:59:44'),(300914,'BBRI','4h','yahoo',1681290000,'2023-04-12 16:00:00',4930.00000000,5000.00000000,4930.00000000,4970.00000000,65289000.00000000,'2026-02-17 23:59:44'),(300915,'BBRI','4h','yahoo',1681365600,'2023-04-13 13:00:00',4960.00000000,4980.00000000,4950.00000000,4980.00000000,58937500.00000000,'2026-02-17 23:59:44'),(300916,'BBRI','4h','yahoo',1681437600,'2023-04-14 09:00:00',5025.00000000,5100.00000000,5000.00000000,5075.00000000,106482400.00000000,'2026-02-17 23:59:44'),(300917,'BBRI','4h','yahoo',1681459200,'2023-04-14 15:00:00',5050.00000000,5075.00000000,4970.00000000,4980.00000000,89819100.00000000,'2026-02-17 23:59:44'),(300918,'BBRI','4h','yahoo',1681704000,'2023-04-17 11:00:00',4980.00000000,4990.00000000,4960.00000000,4990.00000000,49086100.00000000,'2026-02-17 23:59:44'),(300919,'BBRI','4h','yahoo',1681722000,'2023-04-17 16:00:00',4990.00000000,5025.00000000,4950.00000000,4990.00000000,29783100.00000000,'2026-02-17 23:59:44'),(300920,'BBRI','4h','yahoo',1681797600,'2023-04-18 13:00:00',4990.00000000,4990.00000000,4950.00000000,4950.00000000,66137000.00000000,'2026-02-17 23:59:44'),(300921,'BBRI','4h','yahoo',1682474400,'2023-04-26 09:00:00',5075.00000000,5150.00000000,4930.00000000,4970.00000000,120735100.00000000,'2026-02-17 23:59:44'),(300922,'BBRI','4h','yahoo',1682492400,'2023-04-26 14:00:00',4960.00000000,5100.00000000,4960.00000000,5100.00000000,118147100.00000000,'2026-02-17 23:59:44'),(300923,'BBRI','4h','yahoo',1682564400,'2023-04-27 10:00:00',5075.00000000,5150.00000000,5075.00000000,5125.00000000,38223600.00000000,'2026-02-17 23:59:44'),(300924,'BBRI','4h','yahoo',1682578800,'2023-04-27 14:00:00',5125.00000000,5250.00000000,5100.00000000,5250.00000000,116627600.00000000,'2026-02-17 23:59:44'),(300925,'BBRI','4h','yahoo',1682650800,'2023-04-28 10:00:00',5250.00000000,5275.00000000,5100.00000000,5125.00000000,106148100.00000000,'2026-02-17 23:59:44'),(300926,'BBRI','4h','yahoo',1682672400,'2023-04-28 16:00:00',5100.00000000,5175.00000000,5050.00000000,5100.00000000,102980700.00000000,'2026-02-17 23:59:44'),(300927,'BBRI','4h','yahoo',1683007200,'2023-05-02 13:00:00',5100.00000000,5150.00000000,5050.00000000,5150.00000000,37045100.00000000,'2026-02-17 23:59:44'),(300928,'BBRI','4h','yahoo',1683079200,'2023-05-03 09:00:00',5200.00000000,5225.00000000,5050.00000000,5100.00000000,62655600.00000000,'2026-02-17 23:59:44'),(300929,'BBRI','4h','yahoo',1683097200,'2023-05-03 14:00:00',5100.00000000,5175.00000000,5050.00000000,5175.00000000,73491300.00000000,'2026-02-17 23:59:44'),(300930,'BBRI','4h','yahoo',1683169200,'2023-05-04 10:00:00',5175.00000000,5175.00000000,5100.00000000,5150.00000000,20810700.00000000,'2026-02-17 23:59:44'),(300931,'BBRI','4h','yahoo',1683183600,'2023-05-04 14:00:00',5125.00000000,5250.00000000,5125.00000000,5225.00000000,85904800.00000000,'2026-02-17 23:59:44'),(300932,'BBRI','4h','yahoo',1683255600,'2023-05-05 10:00:00',5225.00000000,5225.00000000,5125.00000000,5175.00000000,91308800.00000000,'2026-02-17 23:59:44'),(300933,'BBRI','4h','yahoo',1683277200,'2023-05-05 16:00:00',5225.00000000,5250.00000000,5150.00000000,5150.00000000,34125400.00000000,'2026-02-17 23:59:44'),(300934,'BBRI','4h','yahoo',1683525600,'2023-05-08 13:00:00',5150.00000000,5175.00000000,5050.00000000,5100.00000000,71276800.00000000,'2026-02-17 23:59:44'),(300935,'BBRI','4h','yahoo',1683597600,'2023-05-09 09:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,37302400.00000000,'2026-02-17 23:59:44'),(300936,'BBRI','4h','yahoo',1683615600,'2023-05-09 14:00:00',5025.00000000,5125.00000000,5025.00000000,5100.00000000,71514900.00000000,'2026-02-17 23:59:44'),(300937,'BBRI','4h','yahoo',1683687600,'2023-05-10 10:00:00',5100.00000000,5150.00000000,5050.00000000,5150.00000000,58323500.00000000,'2026-02-17 23:59:44'),(300938,'BBRI','4h','yahoo',1683705600,'2023-05-10 15:00:00',5125.00000000,5175.00000000,5100.00000000,5125.00000000,61411900.00000000,'2026-02-17 23:59:44'),(300939,'BBRI','4h','yahoo',1683777600,'2023-05-11 11:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,38068700.00000000,'2026-02-17 23:59:44'),(300940,'BBRI','4h','yahoo',1683795600,'2023-05-11 16:00:00',5150.00000000,5175.00000000,5100.00000000,5150.00000000,21482800.00000000,'2026-02-17 23:59:44'),(300941,'BBRI','4h','yahoo',1683874800,'2023-05-12 14:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,42238700.00000000,'2026-02-17 23:59:44'),(300942,'BBRI','4h','yahoo',1684119600,'2023-05-15 10:00:00',5125.00000000,5150.00000000,5025.00000000,5050.00000000,68234300.00000000,'2026-02-17 23:59:44'),(300943,'BBRI','4h','yahoo',1684137600,'2023-05-15 15:00:00',5025.00000000,5175.00000000,5025.00000000,5125.00000000,77720500.00000000,'2026-02-17 23:59:44'),(300944,'BBRI','4h','yahoo',1684209600,'2023-05-16 11:00:00',5100.00000000,5200.00000000,5100.00000000,5150.00000000,47313000.00000000,'2026-02-17 23:59:44'),(300945,'BBRI','4h','yahoo',1684227600,'2023-05-16 16:00:00',5200.00000000,5250.00000000,5175.00000000,5225.00000000,51942900.00000000,'2026-02-17 23:59:44'),(300946,'BBRI','4h','yahoo',1684303200,'2023-05-17 13:00:00',5225.00000000,5250.00000000,5200.00000000,5200.00000000,62786400.00000000,'2026-02-17 23:59:44'),(300947,'BBRI','4h','yahoo',1684461600,'2023-05-19 09:00:00',5200.00000000,5400.00000000,5200.00000000,5375.00000000,100618800.00000000,'2026-02-17 23:59:44'),(300948,'BBRI','4h','yahoo',1684483200,'2023-05-19 15:00:00',5400.00000000,5450.00000000,5300.00000000,5425.00000000,102336600.00000000,'2026-02-17 23:59:44'),(300949,'BBRI','4h','yahoo',1684728000,'2023-05-22 11:00:00',5425.00000000,5500.00000000,5425.00000000,5450.00000000,92146200.00000000,'2026-02-17 23:59:44'),(300950,'BBRI','4h','yahoo',1684746000,'2023-05-22 16:00:00',5425.00000000,5575.00000000,5425.00000000,5550.00000000,96851100.00000000,'2026-02-17 23:59:44'),(300951,'BBRI','4h','yahoo',1684821600,'2023-05-23 13:00:00',5550.00000000,5600.00000000,5500.00000000,5500.00000000,95187400.00000000,'2026-02-17 23:59:44'),(300952,'BBRI','4h','yahoo',1684893600,'2023-05-24 09:00:00',5525.00000000,5575.00000000,5450.00000000,5525.00000000,71272200.00000000,'2026-02-17 23:59:44'),(300953,'BBRI','4h','yahoo',1684911600,'2023-05-24 14:00:00',5550.00000000,5600.00000000,5475.00000000,5550.00000000,113609100.00000000,'2026-02-17 23:59:44'),(300954,'BBRI','4h','yahoo',1684983600,'2023-05-25 10:00:00',5550.00000000,5550.00000000,5450.00000000,5500.00000000,59613400.00000000,'2026-02-17 23:59:44'),(300955,'BBRI','4h','yahoo',1685001600,'2023-05-25 15:00:00',5475.00000000,5550.00000000,5425.00000000,5550.00000000,107580200.00000000,'2026-02-17 23:59:44'),(300956,'BBRI','4h','yahoo',1685073600,'2023-05-26 11:00:00',5550.00000000,5600.00000000,5525.00000000,5600.00000000,67609600.00000000,'2026-02-17 23:59:44'),(300957,'BBRI','4h','yahoo',1685325600,'2023-05-29 09:00:00',5600.00000000,5625.00000000,5475.00000000,5550.00000000,61327400.00000000,'2026-02-17 23:59:44'),(300958,'BBRI','4h','yahoo',1685343600,'2023-05-29 14:00:00',5550.00000000,5575.00000000,5500.00000000,5550.00000000,72704500.00000000,'2026-02-17 23:59:44'),(300959,'BBRI','4h','yahoo',1685415600,'2023-05-30 10:00:00',5575.00000000,5600.00000000,5550.00000000,5550.00000000,31793900.00000000,'2026-02-17 23:59:44'),(300960,'BBRI','4h','yahoo',1685433600,'2023-05-30 15:00:00',5550.00000000,5575.00000000,5425.00000000,5450.00000000,55943700.00000000,'2026-02-17 23:59:44'),(300961,'BBRI','4h','yahoo',1685505600,'2023-05-31 11:00:00',5425.00000000,5450.00000000,5375.00000000,5400.00000000,63310100.00000000,'2026-02-17 23:59:44'),(300962,'BBRI','4h','yahoo',1685523600,'2023-05-31 16:00:00',5575.00000000,5600.00000000,5450.00000000,5450.00000000,489814200.00000000,'2026-02-17 23:59:44'),(300963,'BBRI','4h','yahoo',1685944800,'2023-06-05 13:00:00',5450.00000000,5500.00000000,5425.00000000,5425.00000000,122205700.00000000,'2026-02-17 23:59:44'),(300964,'BBRI','4h','yahoo',1686016800,'2023-06-06 09:00:00',5425.00000000,5500.00000000,5350.00000000,5475.00000000,53811100.00000000,'2026-02-17 23:59:44'),(300965,'BBRI','4h','yahoo',1686034800,'2023-06-06 14:00:00',5475.00000000,5500.00000000,5375.00000000,5400.00000000,39730500.00000000,'2026-02-17 23:59:44'),(300966,'BBRI','4h','yahoo',1686106800,'2023-06-07 10:00:00',5375.00000000,5425.00000000,5350.00000000,5400.00000000,44248100.00000000,'2026-02-17 23:59:44'),(300967,'BBRI','4h','yahoo',1686124800,'2023-06-07 15:00:00',5400.00000000,5475.00000000,5350.00000000,5450.00000000,69734400.00000000,'2026-02-17 23:59:44'),(300968,'BBRI','4h','yahoo',1686196800,'2023-06-08 11:00:00',5450.00000000,5475.00000000,5375.00000000,5425.00000000,51874400.00000000,'2026-02-17 23:59:44'),(300969,'BBRI','4h','yahoo',1686214800,'2023-06-08 16:00:00',5475.00000000,5475.00000000,5400.00000000,5400.00000000,32705200.00000000,'2026-02-17 23:59:44'),(300970,'BBRI','4h','yahoo',1686294000,'2023-06-09 14:00:00',5425.00000000,5450.00000000,5375.00000000,5400.00000000,65855000.00000000,'2026-02-17 23:59:44'),(300971,'BBRI','4h','yahoo',1686538800,'2023-06-12 10:00:00',5400.00000000,5400.00000000,5375.00000000,5400.00000000,34914600.00000000,'2026-02-17 23:59:44'),(300972,'BBRI','4h','yahoo',1686556800,'2023-06-12 15:00:00',5375.00000000,5500.00000000,5375.00000000,5500.00000000,45947600.00000000,'2026-02-17 23:59:44'),(300973,'BBRI','4h','yahoo',1686628800,'2023-06-13 11:00:00',5500.00000000,5550.00000000,5475.00000000,5550.00000000,51850000.00000000,'2026-02-17 23:59:44'),(300974,'BBRI','4h','yahoo',1686646800,'2023-06-13 16:00:00',5550.00000000,5575.00000000,5475.00000000,5525.00000000,51237300.00000000,'2026-02-17 23:59:44'),(300975,'BBRI','4h','yahoo',1686722400,'2023-06-14 13:00:00',5525.00000000,5550.00000000,5475.00000000,5550.00000000,27571100.00000000,'2026-02-17 23:59:44'),(300976,'BBRI','4h','yahoo',1686794400,'2023-06-15 09:00:00',5500.00000000,5525.00000000,5450.00000000,5525.00000000,24807700.00000000,'2026-02-17 23:59:44'),(300977,'BBRI','4h','yahoo',1686812400,'2023-06-15 14:00:00',5500.00000000,5525.00000000,5450.00000000,5450.00000000,57301300.00000000,'2026-02-17 23:59:44'),(300978,'BBRI','4h','yahoo',1686884400,'2023-06-16 10:00:00',5475.00000000,5475.00000000,5400.00000000,5400.00000000,76243100.00000000,'2026-02-17 23:59:44'),(300979,'BBRI','4h','yahoo',1686906000,'2023-06-16 16:00:00',5550.00000000,5550.00000000,5450.00000000,5475.00000000,115929100.00000000,'2026-02-17 23:59:44'),(300980,'BBRI','4h','yahoo',1687154400,'2023-06-19 13:00:00',5475.00000000,5525.00000000,5475.00000000,5525.00000000,34284500.00000000,'2026-02-17 23:59:44'),(300981,'BBRI','4h','yahoo',1687226400,'2023-06-20 09:00:00',5500.00000000,5525.00000000,5475.00000000,5525.00000000,25303700.00000000,'2026-02-17 23:59:44'),(300982,'BBRI','4h','yahoo',1687244400,'2023-06-20 14:00:00',5500.00000000,5550.00000000,5475.00000000,5500.00000000,78411000.00000000,'2026-02-17 23:59:44'),(300983,'BBRI','4h','yahoo',1687316400,'2023-06-21 10:00:00',5525.00000000,5575.00000000,5500.00000000,5550.00000000,42570600.00000000,'2026-02-17 23:59:44'),(300984,'BBRI','4h','yahoo',1687334400,'2023-06-21 15:00:00',5525.00000000,5600.00000000,5525.00000000,5575.00000000,49586000.00000000,'2026-02-17 23:59:44'),(300985,'BBRI','4h','yahoo',1687406400,'2023-06-22 11:00:00',5550.00000000,5575.00000000,5500.00000000,5550.00000000,38480000.00000000,'2026-02-17 23:59:44'),(300986,'BBRI','4h','yahoo',1687424400,'2023-06-22 16:00:00',5475.00000000,5475.00000000,5400.00000000,5400.00000000,46178200.00000000,'2026-02-17 23:59:44'),(300987,'BBRI','4h','yahoo',1687503600,'2023-06-23 14:00:00',5425.00000000,5425.00000000,5375.00000000,5425.00000000,74354900.00000000,'2026-02-17 23:59:44'),(300988,'BBRI','4h','yahoo',1687748400,'2023-06-26 10:00:00',5400.00000000,5475.00000000,5375.00000000,5475.00000000,29153600.00000000,'2026-02-17 23:59:44'),(300989,'BBRI','4h','yahoo',1687766400,'2023-06-26 15:00:00',5450.00000000,5500.00000000,5425.00000000,5475.00000000,42231200.00000000,'2026-02-17 23:59:44'),(300990,'BBRI','4h','yahoo',1687838400,'2023-06-27 11:00:00',5475.00000000,5500.00000000,5450.00000000,5475.00000000,56159500.00000000,'2026-02-17 23:59:44'),(300991,'BBRI','4h','yahoo',1687856400,'2023-06-27 16:00:00',5425.00000000,5550.00000000,5425.00000000,5475.00000000,79255800.00000000,'2026-02-17 23:59:44'),(300992,'BBRI','4h','yahoo',1688364000,'2023-07-03 13:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,60584800.00000000,'2026-02-17 23:59:44'),(300993,'BBRI','4h','yahoo',1688436000,'2023-07-04 09:00:00',5500.00000000,5500.00000000,5425.00000000,5475.00000000,43057300.00000000,'2026-02-17 23:59:44'),(300994,'BBRI','4h','yahoo',1688454000,'2023-07-04 14:00:00',5475.00000000,5475.00000000,5400.00000000,5400.00000000,59138000.00000000,'2026-02-17 23:59:44'),(300995,'BBRI','4h','yahoo',1688526000,'2023-07-05 10:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,36586400.00000000,'2026-02-17 23:59:44'),(300996,'BBRI','4h','yahoo',1688544000,'2023-07-05 15:00:00',5400.00000000,5475.00000000,5400.00000000,5425.00000000,82157500.00000000,'2026-02-17 23:59:44'),(300997,'BBRI','4h','yahoo',1688616000,'2023-07-06 11:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,56320500.00000000,'2026-02-17 23:59:44'),(300998,'BBRI','4h','yahoo',1688634000,'2023-07-06 16:00:00',5425.00000000,5425.00000000,5375.00000000,5400.00000000,45342800.00000000,'2026-02-17 23:59:44'),(300999,'BBRI','4h','yahoo',1688713200,'2023-07-07 14:00:00',5400.00000000,5500.00000000,5375.00000000,5500.00000000,90326900.00000000,'2026-02-17 23:59:44'),(301000,'BBRI','4h','yahoo',1688958000,'2023-07-10 10:00:00',5475.00000000,5500.00000000,5400.00000000,5425.00000000,22059800.00000000,'2026-02-17 23:59:44'),(301001,'BBRI','4h','yahoo',1688976000,'2023-07-10 15:00:00',5425.00000000,5425.00000000,5375.00000000,5400.00000000,53235800.00000000,'2026-02-17 23:59:44'),(301002,'BBRI','4h','yahoo',1689048000,'2023-07-11 11:00:00',5400.00000000,5450.00000000,5400.00000000,5425.00000000,61375300.00000000,'2026-02-17 23:59:44'),(301003,'BBRI','4h','yahoo',1689066000,'2023-07-11 16:00:00',5425.00000000,5475.00000000,5425.00000000,5475.00000000,74826500.00000000,'2026-02-17 23:59:44'),(301004,'BBRI','4h','yahoo',1689141600,'2023-07-12 13:00:00',5475.00000000,5475.00000000,5425.00000000,5450.00000000,28937100.00000000,'2026-02-17 23:59:44'),(301005,'BBRI','4h','yahoo',1689213600,'2023-07-13 09:00:00',5450.00000000,5475.00000000,5425.00000000,5450.00000000,66516200.00000000,'2026-02-17 23:59:44'),(301006,'BBRI','4h','yahoo',1689228000,'2023-07-13 13:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,56947500.00000000,'2026-02-17 23:59:44'),(301007,'BBRI','4h','yahoo',1689300000,'2023-07-14 09:00:00',5450.00000000,5500.00000000,5425.00000000,5500.00000000,146572000.00000000,'2026-02-17 23:59:44'),(301008,'BBRI','4h','yahoo',1689321600,'2023-07-14 15:00:00',5475.00000000,5625.00000000,5475.00000000,5575.00000000,81666900.00000000,'2026-02-17 23:59:44'),(301009,'BBRI','4h','yahoo',1689566400,'2023-07-17 11:00:00',5575.00000000,5625.00000000,5575.00000000,5625.00000000,67049700.00000000,'2026-02-17 23:59:44'),(301010,'BBRI','4h','yahoo',1689584400,'2023-07-17 16:00:00',5575.00000000,5700.00000000,5575.00000000,5675.00000000,78100700.00000000,'2026-02-17 23:59:44'),(301011,'BBRI','4h','yahoo',1689660000,'2023-07-18 13:00:00',5675.00000000,5675.00000000,5600.00000000,5625.00000000,92250900.00000000,'2026-02-17 23:59:44'),(301012,'BBRI','4h','yahoo',1689818400,'2023-07-20 09:00:00',5600.00000000,5650.00000000,5550.00000000,5625.00000000,48083500.00000000,'2026-02-17 23:59:44'),(301013,'BBRI','4h','yahoo',1689836400,'2023-07-20 14:00:00',5600.00000000,5625.00000000,5550.00000000,5625.00000000,60054100.00000000,'2026-02-17 23:59:44'),(301014,'BBRI','4h','yahoo',1689908400,'2023-07-21 10:00:00',5625.00000000,5625.00000000,5575.00000000,5600.00000000,34170700.00000000,'2026-02-17 23:59:44'),(301015,'BBRI','4h','yahoo',1689930000,'2023-07-21 16:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,33860800.00000000,'2026-02-17 23:59:44'),(301016,'BBRI','4h','yahoo',1690174800,'2023-07-24 12:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,21771100.00000000,'2026-02-17 23:59:44'),(301017,'BBRI','4h','yahoo',1690189200,'2023-07-24 16:00:00',5600.00000000,5675.00000000,5600.00000000,5675.00000000,59697200.00000000,'2026-02-17 23:59:44'),(301018,'BBRI','4h','yahoo',1690264800,'2023-07-25 13:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,66209900.00000000,'2026-02-17 23:59:44'),(301019,'BBRI','4h','yahoo',1690336800,'2023-07-26 09:00:00',5700.00000000,5700.00000000,5650.00000000,5700.00000000,25263100.00000000,'2026-02-17 23:59:44'),(301020,'BBRI','4h','yahoo',1690354800,'2023-07-26 14:00:00',5675.00000000,5750.00000000,5675.00000000,5725.00000000,60180300.00000000,'2026-02-17 23:59:44'),(301021,'BBRI','4h','yahoo',1690426800,'2023-07-27 10:00:00',5725.00000000,5725.00000000,5675.00000000,5675.00000000,63767400.00000000,'2026-02-17 23:59:44'),(301022,'BBRI','4h','yahoo',1690444800,'2023-07-27 15:00:00',5675.00000000,5700.00000000,5625.00000000,5675.00000000,81360400.00000000,'2026-02-17 23:59:44'),(301023,'BBRI','4h','yahoo',1690516800,'2023-07-28 11:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,42536300.00000000,'2026-02-17 23:59:44'),(301024,'BBRI','4h','yahoo',1690768800,'2023-07-31 09:00:00',5700.00000000,5700.00000000,5650.00000000,5675.00000000,65814000.00000000,'2026-02-17 23:59:44'),(301025,'BBRI','4h','yahoo',1690786800,'2023-07-31 14:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,138218000.00000000,'2026-02-17 23:59:44'),(301026,'BBRI','4h','yahoo',1690858800,'2023-08-01 10:00:00',5650.00000000,5750.00000000,5650.00000000,5725.00000000,47308500.00000000,'2026-02-17 23:59:44'),(301027,'BBRI','4h','yahoo',1690876800,'2023-08-01 15:00:00',5725.00000000,5725.00000000,5650.00000000,5700.00000000,49166600.00000000,'2026-02-17 23:59:44'),(301028,'BBRI','4h','yahoo',1690948800,'2023-08-02 11:00:00',5725.00000000,5725.00000000,5700.00000000,5725.00000000,31013300.00000000,'2026-02-17 23:59:44'),(301029,'BBRI','4h','yahoo',1690966800,'2023-08-02 16:00:00',5700.00000000,5750.00000000,5650.00000000,5700.00000000,52230300.00000000,'2026-02-17 23:59:44'),(301030,'BBRI','4h','yahoo',1691042400,'2023-08-03 13:00:00',5700.00000000,5750.00000000,5700.00000000,5700.00000000,57550900.00000000,'2026-02-17 23:59:44'),(301031,'BBRI','4h','yahoo',1691114400,'2023-08-04 09:00:00',5700.00000000,5725.00000000,5650.00000000,5650.00000000,62796100.00000000,'2026-02-17 23:59:44'),(301032,'BBRI','4h','yahoo',1691136000,'2023-08-04 15:00:00',5650.00000000,5700.00000000,5575.00000000,5675.00000000,109801000.00000000,'2026-02-17 23:59:44'),(301033,'BBRI','4h','yahoo',1691380800,'2023-08-07 11:00:00',5675.00000000,5725.00000000,5650.00000000,5700.00000000,23538800.00000000,'2026-02-17 23:59:44'),(301034,'BBRI','4h','yahoo',1691395200,'2023-08-07 15:00:00',5725.00000000,5750.00000000,5650.00000000,5700.00000000,62426700.00000000,'2026-02-17 23:59:44'),(301035,'BBRI','4h','yahoo',1691467200,'2023-08-08 11:00:00',5700.00000000,5700.00000000,5600.00000000,5625.00000000,54207300.00000000,'2026-02-17 23:59:44'),(301036,'BBRI','4h','yahoo',1691485200,'2023-08-08 16:00:00',5625.00000000,5700.00000000,5625.00000000,5675.00000000,60796700.00000000,'2026-02-17 23:59:44'),(301037,'BBRI','4h','yahoo',1691560800,'2023-08-09 13:00:00',5675.00000000,5725.00000000,5675.00000000,5700.00000000,56182600.00000000,'2026-02-17 23:59:44'),(301038,'BBRI','4h','yahoo',1691632800,'2023-08-10 09:00:00',5700.00000000,5725.00000000,5675.00000000,5700.00000000,32713500.00000000,'2026-02-17 23:59:44'),(301039,'BBRI','4h','yahoo',1691650800,'2023-08-10 14:00:00',5700.00000000,5725.00000000,5675.00000000,5675.00000000,62325400.00000000,'2026-02-17 23:59:44'),(301040,'BBRI','4h','yahoo',1691722800,'2023-08-11 10:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,38956800.00000000,'2026-02-17 23:59:44'),(301041,'BBRI','4h','yahoo',1691744400,'2023-08-11 16:00:00',5650.00000000,5675.00000000,5575.00000000,5600.00000000,89233500.00000000,'2026-02-17 23:59:44'),(301042,'BBRI','4h','yahoo',1691992800,'2023-08-14 13:00:00',5625.00000000,5650.00000000,5600.00000000,5650.00000000,54905100.00000000,'2026-02-17 23:59:44'),(301043,'BBRI','4h','yahoo',1692064800,'2023-08-15 09:00:00',5650.00000000,5675.00000000,5575.00000000,5575.00000000,41850500.00000000,'2026-02-17 23:59:44'),(301044,'BBRI','4h','yahoo',1692082800,'2023-08-15 14:00:00',5600.00000000,5600.00000000,5525.00000000,5550.00000000,67392500.00000000,'2026-02-17 23:59:44'),(301045,'BBRI','4h','yahoo',1692154800,'2023-08-16 10:00:00',5575.00000000,5575.00000000,5450.00000000,5500.00000000,120915500.00000000,'2026-02-17 23:59:44'),(301046,'BBRI','4h','yahoo',1692172800,'2023-08-16 15:00:00',5500.00000000,5600.00000000,5475.00000000,5600.00000000,104011300.00000000,'2026-02-17 23:59:44'),(301047,'BBRI','4h','yahoo',1692331200,'2023-08-18 11:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,61946400.00000000,'2026-02-17 23:59:44'),(301048,'BBRI','4h','yahoo',1692583200,'2023-08-21 09:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,37479200.00000000,'2026-02-17 23:59:44'),(301049,'BBRI','4h','yahoo',1692601200,'2023-08-21 14:00:00',5550.00000000,5550.00000000,5500.00000000,5550.00000000,64803900.00000000,'2026-02-17 23:59:44'),(301050,'BBRI','4h','yahoo',1692673200,'2023-08-22 10:00:00',5525.00000000,5625.00000000,5525.00000000,5625.00000000,42051600.00000000,'2026-02-17 23:59:44'),(301051,'BBRI','4h','yahoo',1692691200,'2023-08-22 15:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,60098900.00000000,'2026-02-17 23:59:44'),(301052,'BBRI','4h','yahoo',1692763200,'2023-08-23 11:00:00',5600.00000000,5625.00000000,5575.00000000,5575.00000000,32367200.00000000,'2026-02-17 23:59:44'),(301053,'BBRI','4h','yahoo',1692781200,'2023-08-23 16:00:00',5600.00000000,5625.00000000,5550.00000000,5575.00000000,52228100.00000000,'2026-02-17 23:59:44'),(301054,'BBRI','4h','yahoo',1692856800,'2023-08-24 13:00:00',5600.00000000,5600.00000000,5550.00000000,5550.00000000,42740500.00000000,'2026-02-17 23:59:44'),(301055,'BBRI','4h','yahoo',1692928800,'2023-08-25 09:00:00',5550.00000000,5600.00000000,5525.00000000,5575.00000000,33784100.00000000,'2026-02-17 23:59:44'),(301056,'BBRI','4h','yahoo',1692950400,'2023-08-25 15:00:00',5575.00000000,5625.00000000,5550.00000000,5575.00000000,37242700.00000000,'2026-02-17 23:59:44'),(301057,'BBRI','4h','yahoo',1693195200,'2023-08-28 11:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,17935300.00000000,'2026-02-17 23:59:44'),(301058,'BBRI','4h','yahoo',1693213200,'2023-08-28 16:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,22684800.00000000,'2026-02-17 23:59:44'),(301059,'BBRI','4h','yahoo',1693288800,'2023-08-29 13:00:00',5575.00000000,5600.00000000,5550.00000000,5600.00000000,38594800.00000000,'2026-02-17 23:59:44'),(301060,'BBRI','4h','yahoo',1693360800,'2023-08-30 09:00:00',5600.00000000,5600.00000000,5550.00000000,5575.00000000,50687400.00000000,'2026-02-17 23:59:44'),(301061,'BBRI','4h','yahoo',1693375200,'2023-08-30 13:00:00',5575.00000000,5575.00000000,5500.00000000,5525.00000000,78064600.00000000,'2026-02-17 23:59:44'),(301062,'BBRI','4h','yahoo',1693447200,'2023-08-31 09:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,24382800.00000000,'2026-02-17 23:59:44'),(301063,'BBRI','4h','yahoo',1693465200,'2023-08-31 14:00:00',5525.00000000,5600.00000000,5475.00000000,5575.00000000,41029100.00000000,'2026-02-17 23:59:44'),(301064,'BBRI','4h','yahoo',1693537200,'2023-09-01 10:00:00',5600.00000000,5600.00000000,5525.00000000,5550.00000000,57573900.00000000,'2026-02-17 23:59:44'),(301065,'BBRI','4h','yahoo',1693558800,'2023-09-01 16:00:00',5575.00000000,5625.00000000,5575.00000000,5625.00000000,30271500.00000000,'2026-02-17 23:59:44'),(301066,'BBRI','4h','yahoo',1693807200,'2023-09-04 13:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,11077000.00000000,'2026-02-17 23:59:44'),(301067,'BBRI','4h','yahoo',1693879200,'2023-09-05 09:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,25696100.00000000,'2026-02-17 23:59:44'),(301068,'BBRI','4h','yahoo',1693893600,'2023-09-05 13:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,31587900.00000000,'2026-02-17 23:59:44'),(301069,'BBRI','4h','yahoo',1693965600,'2023-09-06 09:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,46356500.00000000,'2026-02-17 23:59:44'),(301070,'BBRI','4h','yahoo',1693983600,'2023-09-06 14:00:00',5600.00000000,5625.00000000,5500.00000000,5525.00000000,70533600.00000000,'2026-02-17 23:59:44'),(301071,'BBRI','4h','yahoo',1694055600,'2023-09-07 10:00:00',5525.00000000,5525.00000000,5475.00000000,5475.00000000,56413200.00000000,'2026-02-17 23:59:44'),(301072,'BBRI','4h','yahoo',1694073600,'2023-09-07 15:00:00',5475.00000000,5500.00000000,5375.00000000,5375.00000000,102127500.00000000,'2026-02-17 23:59:44'),(301073,'BBRI','4h','yahoo',1694145600,'2023-09-08 11:00:00',5375.00000000,5400.00000000,5300.00000000,5350.00000000,171941600.00000000,'2026-02-17 23:59:44'),(301074,'BBRI','4h','yahoo',1694397600,'2023-09-11 09:00:00',5350.00000000,5425.00000000,5300.00000000,5350.00000000,38051900.00000000,'2026-02-17 23:59:44'),(301075,'BBRI','4h','yahoo',1694412000,'2023-09-11 13:00:00',5375.00000000,5425.00000000,5350.00000000,5425.00000000,22615700.00000000,'2026-02-17 23:59:44'),(301076,'BBRI','4h','yahoo',1694484000,'2023-09-12 09:00:00',5450.00000000,5475.00000000,5375.00000000,5425.00000000,53252800.00000000,'2026-02-17 23:59:44'),(301077,'BBRI','4h','yahoo',1694502000,'2023-09-12 14:00:00',5425.00000000,5425.00000000,5350.00000000,5375.00000000,48340600.00000000,'2026-02-17 23:59:44'),(301078,'BBRI','4h','yahoo',1694574000,'2023-09-13 10:00:00',5375.00000000,5425.00000000,5350.00000000,5400.00000000,22866700.00000000,'2026-02-17 23:59:44'),(301079,'BBRI','4h','yahoo',1694592000,'2023-09-13 15:00:00',5375.00000000,5425.00000000,5325.00000000,5375.00000000,32325800.00000000,'2026-02-17 23:59:44'),(301080,'BBRI','4h','yahoo',1694664000,'2023-09-14 11:00:00',5400.00000000,5425.00000000,5375.00000000,5425.00000000,30514800.00000000,'2026-02-17 23:59:44'),(301081,'BBRI','4h','yahoo',1694682000,'2023-09-14 16:00:00',5425.00000000,5450.00000000,5375.00000000,5400.00000000,19041700.00000000,'2026-02-17 23:59:44'),(301082,'BBRI','4h','yahoo',1694761200,'2023-09-15 14:00:00',5425.00000000,5425.00000000,5325.00000000,5325.00000000,130469700.00000000,'2026-02-17 23:59:44'),(301083,'BBRI','4h','yahoo',1695006000,'2023-09-18 10:00:00',5350.00000000,5350.00000000,5300.00000000,5325.00000000,19682600.00000000,'2026-02-17 23:59:44'),(301084,'BBRI','4h','yahoo',1695024000,'2023-09-18 15:00:00',5300.00000000,5350.00000000,5300.00000000,5300.00000000,37426700.00000000,'2026-02-17 23:59:44'),(301085,'BBRI','4h','yahoo',1695096000,'2023-09-19 11:00:00',5300.00000000,5375.00000000,5300.00000000,5375.00000000,37112800.00000000,'2026-02-17 23:59:44'),(301086,'BBRI','4h','yahoo',1695114000,'2023-09-19 16:00:00',5375.00000000,5425.00000000,5350.00000000,5400.00000000,26030700.00000000,'2026-02-17 23:59:44'),(301087,'BBRI','4h','yahoo',1695189600,'2023-09-20 13:00:00',5400.00000000,5450.00000000,5375.00000000,5375.00000000,28970000.00000000,'2026-02-17 23:59:44'),(301088,'BBRI','4h','yahoo',1695261600,'2023-09-21 09:00:00',5400.00000000,5425.00000000,5350.00000000,5375.00000000,30802000.00000000,'2026-02-17 23:59:44'),(301089,'BBRI','4h','yahoo',1695279600,'2023-09-21 14:00:00',5375.00000000,5400.00000000,5350.00000000,5400.00000000,37112000.00000000,'2026-02-17 23:59:44'),(301090,'BBRI','4h','yahoo',1695351600,'2023-09-22 10:00:00',5400.00000000,5425.00000000,5350.00000000,5350.00000000,33277700.00000000,'2026-02-17 23:59:44'),(301091,'BBRI','4h','yahoo',1695373200,'2023-09-22 16:00:00',5350.00000000,5350.00000000,5200.00000000,5300.00000000,96885000.00000000,'2026-02-17 23:59:44'),(301092,'BBRI','4h','yahoo',1695621600,'2023-09-25 13:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,53865500.00000000,'2026-02-17 23:59:44'),(301093,'BBRI','4h','yahoo',1695693600,'2023-09-26 09:00:00',5275.00000000,5275.00000000,5225.00000000,5250.00000000,62341500.00000000,'2026-02-17 23:59:44'),(301094,'BBRI','4h','yahoo',1695711600,'2023-09-26 14:00:00',5250.00000000,5300.00000000,5175.00000000,5250.00000000,89123100.00000000,'2026-02-17 23:59:44'),(301095,'BBRI','4h','yahoo',1695783600,'2023-09-27 10:00:00',5250.00000000,5300.00000000,5225.00000000,5250.00000000,51156700.00000000,'2026-02-17 23:59:44'),(301096,'BBRI','4h','yahoo',1695801600,'2023-09-27 15:00:00',5250.00000000,5325.00000000,5225.00000000,5325.00000000,64837300.00000000,'2026-02-17 23:59:44'),(301097,'BBRI','4h','yahoo',1695960000,'2023-09-29 11:00:00',5300.00000000,5325.00000000,5225.00000000,5225.00000000,97743600.00000000,'2026-02-17 23:59:44'),(301098,'BBRI','4h','yahoo',1696212000,'2023-10-02 09:00:00',5275.00000000,5300.00000000,5250.00000000,5250.00000000,39690400.00000000,'2026-02-17 23:59:44'),(301099,'BBRI','4h','yahoo',1696230000,'2023-10-02 14:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,45859100.00000000,'2026-02-17 23:59:44'),(301100,'BBRI','4h','yahoo',1696302000,'2023-10-03 10:00:00',5300.00000000,5300.00000000,5250.00000000,5275.00000000,31178100.00000000,'2026-02-17 23:59:44'),(301101,'BBRI','4h','yahoo',1696320000,'2023-10-03 15:00:00',5275.00000000,5300.00000000,5225.00000000,5225.00000000,39899400.00000000,'2026-02-17 23:59:44'),(301102,'BBRI','4h','yahoo',1696392000,'2023-10-04 11:00:00',5250.00000000,5250.00000000,5200.00000000,5225.00000000,57962900.00000000,'2026-02-17 23:59:44'),(301103,'BBRI','4h','yahoo',1696410000,'2023-10-04 16:00:00',5250.00000000,5275.00000000,5250.00000000,5250.00000000,28194100.00000000,'2026-02-17 23:59:44'),(301104,'BBRI','4h','yahoo',1696485600,'2023-10-05 13:00:00',5275.00000000,5275.00000000,5175.00000000,5175.00000000,50591500.00000000,'2026-02-17 23:59:44'),(301105,'BBRI','4h','yahoo',1696557600,'2023-10-06 09:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,38493800.00000000,'2026-02-17 23:59:44'),(301106,'BBRI','4h','yahoo',1696579200,'2023-10-06 15:00:00',5225.00000000,5250.00000000,5125.00000000,5175.00000000,76211400.00000000,'2026-02-17 23:59:44'),(301107,'BBRI','4h','yahoo',1696824000,'2023-10-09 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,63297100.00000000,'2026-02-17 23:59:44'),(301108,'BBRI','4h','yahoo',1696842000,'2023-10-09 16:00:00',5125.00000000,5225.00000000,5125.00000000,5200.00000000,43422100.00000000,'2026-02-17 23:59:44'),(301109,'BBRI','4h','yahoo',1696917600,'2023-10-10 13:00:00',5200.00000000,5250.00000000,5175.00000000,5175.00000000,50179600.00000000,'2026-02-17 23:59:44'),(301110,'BBRI','4h','yahoo',1696989600,'2023-10-11 09:00:00',5175.00000000,5225.00000000,5150.00000000,5225.00000000,22586000.00000000,'2026-02-17 23:59:44'),(301111,'BBRI','4h','yahoo',1697007600,'2023-10-11 14:00:00',5225.00000000,5350.00000000,5200.00000000,5350.00000000,77473800.00000000,'2026-02-17 23:59:44'),(301112,'BBRI','4h','yahoo',1697079600,'2023-10-12 10:00:00',5350.00000000,5375.00000000,5325.00000000,5350.00000000,59395100.00000000,'2026-02-17 23:59:44'),(301113,'BBRI','4h','yahoo',1697097600,'2023-10-12 15:00:00',5350.00000000,5350.00000000,5275.00000000,5300.00000000,56584200.00000000,'2026-02-17 23:59:44'),(301114,'BBRI','4h','yahoo',1697169600,'2023-10-13 11:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,53935600.00000000,'2026-02-17 23:59:44'),(301115,'BBRI','4h','yahoo',1697421600,'2023-10-16 09:00:00',5325.00000000,5325.00000000,5250.00000000,5250.00000000,20689300.00000000,'2026-02-17 23:59:44'),(301116,'BBRI','4h','yahoo',1697439600,'2023-10-16 14:00:00',5250.00000000,5275.00000000,5200.00000000,5225.00000000,30529800.00000000,'2026-02-17 23:59:44'),(301117,'BBRI','4h','yahoo',1697511600,'2023-10-17 10:00:00',5200.00000000,5225.00000000,5150.00000000,5175.00000000,47775300.00000000,'2026-02-17 23:59:44'),(301118,'BBRI','4h','yahoo',1697526000,'2023-10-17 14:00:00',5175.00000000,5200.00000000,5125.00000000,5150.00000000,47246500.00000000,'2026-02-17 23:59:44'),(301119,'BBRI','4h','yahoo',1697598000,'2023-10-18 10:00:00',5150.00000000,5225.00000000,5150.00000000,5225.00000000,39875500.00000000,'2026-02-17 23:59:44'),(301120,'BBRI','4h','yahoo',1697616000,'2023-10-18 15:00:00',5200.00000000,5225.00000000,5075.00000000,5100.00000000,46234400.00000000,'2026-02-17 23:59:44'),(301121,'BBRI','4h','yahoo',1697688000,'2023-10-19 11:00:00',5125.00000000,5125.00000000,5000.00000000,5050.00000000,117118600.00000000,'2026-02-17 23:59:44'),(301122,'BBRI','4h','yahoo',1697706000,'2023-10-19 16:00:00',5000.00000000,5075.00000000,4960.00000000,5050.00000000,111836500.00000000,'2026-02-17 23:59:44'),(301123,'BBRI','4h','yahoo',1697785200,'2023-10-20 14:00:00',5075.00000000,5100.00000000,5000.00000000,5025.00000000,85592900.00000000,'2026-02-17 23:59:44'),(301124,'BBRI','4h','yahoo',1698030000,'2023-10-23 10:00:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,33530200.00000000,'2026-02-17 23:59:44'),(301125,'BBRI','4h','yahoo',1698048000,'2023-10-23 15:00:00',5025.00000000,5075.00000000,4980.00000000,5050.00000000,58961200.00000000,'2026-02-17 23:59:44'),(301126,'BBRI','4h','yahoo',1698120000,'2023-10-24 11:00:00',5050.00000000,5100.00000000,5025.00000000,5075.00000000,52916400.00000000,'2026-02-17 23:59:44'),(301127,'BBRI','4h','yahoo',1698138000,'2023-10-24 16:00:00',5100.00000000,5200.00000000,5100.00000000,5200.00000000,53272000.00000000,'2026-02-17 23:59:44'),(301128,'BBRI','4h','yahoo',1698213600,'2023-10-25 13:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,66920000.00000000,'2026-02-17 23:59:44'),(301129,'BBRI','4h','yahoo',1698285600,'2023-10-26 09:00:00',5175.00000000,5175.00000000,4950.00000000,4990.00000000,167024400.00000000,'2026-02-17 23:59:44'),(301130,'BBRI','4h','yahoo',1698303600,'2023-10-26 14:00:00',4990.00000000,5000.00000000,4920.00000000,4980.00000000,135427700.00000000,'2026-02-17 23:59:44'),(301131,'BBRI','4h','yahoo',1698375600,'2023-10-27 10:00:00',4990.00000000,5050.00000000,4980.00000000,5000.00000000,80498300.00000000,'2026-02-17 23:59:44'),(301132,'BBRI','4h','yahoo',1698397200,'2023-10-27 16:00:00',5000.00000000,5025.00000000,4970.00000000,4990.00000000,64058900.00000000,'2026-02-17 23:59:44'),(301133,'BBRI','4h','yahoo',1698645600,'2023-10-30 13:00:00',4990.00000000,5000.00000000,4970.00000000,5000.00000000,38879800.00000000,'2026-02-17 23:59:44'),(301134,'BBRI','4h','yahoo',1698717600,'2023-10-31 09:00:00',4990.00000000,5000.00000000,4960.00000000,4960.00000000,35785200.00000000,'2026-02-17 23:59:44'),(301135,'BBRI','4h','yahoo',1698735600,'2023-10-31 14:00:00',4970.00000000,4980.00000000,4840.00000000,4860.00000000,79811800.00000000,'2026-02-17 23:59:44'),(301136,'BBRI','4h','yahoo',1698807600,'2023-11-01 10:00:00',4860.00000000,4900.00000000,4840.00000000,4850.00000000,73525100.00000000,'2026-02-17 23:59:44'),(301137,'BBRI','4h','yahoo',1698825600,'2023-11-01 15:00:00',4850.00000000,5075.00000000,4830.00000000,5025.00000000,153865700.00000000,'2026-02-17 23:59:44'),(301138,'BBRI','4h','yahoo',1698897600,'2023-11-02 11:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,69575400.00000000,'2026-02-17 23:59:44'),(301139,'BBRI','4h','yahoo',1698915600,'2023-11-02 16:00:00',5000.00000000,5150.00000000,5000.00000000,5125.00000000,58113500.00000000,'2026-02-17 23:59:44'),(301140,'BBRI','4h','yahoo',1698994800,'2023-11-03 14:00:00',5125.00000000,5175.00000000,5100.00000000,5150.00000000,79744500.00000000,'2026-02-17 23:59:44'),(301141,'BBRI','4h','yahoo',1699239600,'2023-11-06 10:00:00',5125.00000000,5175.00000000,5125.00000000,5175.00000000,54183500.00000000,'2026-02-17 23:59:44'),(301142,'BBRI','4h','yahoo',1699257600,'2023-11-06 15:00:00',5175.00000000,5250.00000000,5150.00000000,5225.00000000,85245400.00000000,'2026-02-17 23:59:44'),(301143,'BBRI','4h','yahoo',1699329600,'2023-11-07 11:00:00',5225.00000000,5275.00000000,5225.00000000,5225.00000000,49276500.00000000,'2026-02-17 23:59:44'),(301144,'BBRI','4h','yahoo',1699347600,'2023-11-07 16:00:00',5250.00000000,5250.00000000,5175.00000000,5250.00000000,43018400.00000000,'2026-02-17 23:59:44'),(301145,'BBRI','4h','yahoo',1699423200,'2023-11-08 13:00:00',5250.00000000,5250.00000000,5200.00000000,5225.00000000,18081500.00000000,'2026-02-17 23:59:44'),(301146,'BBRI','4h','yahoo',1699495200,'2023-11-09 09:00:00',5225.00000000,5275.00000000,5225.00000000,5225.00000000,30985200.00000000,'2026-02-17 23:59:44'),(301147,'BBRI','4h','yahoo',1699513200,'2023-11-09 14:00:00',5225.00000000,5275.00000000,5125.00000000,5125.00000000,24826700.00000000,'2026-02-17 23:59:44'),(301148,'BBRI','4h','yahoo',1699585200,'2023-11-10 10:00:00',5150.00000000,5150.00000000,5050.00000000,5075.00000000,82506600.00000000,'2026-02-17 23:59:44'),(301149,'BBRI','4h','yahoo',1699606800,'2023-11-10 16:00:00',5075.00000000,5125.00000000,5050.00000000,5075.00000000,47149100.00000000,'2026-02-17 23:59:44'),(301150,'BBRI','4h','yahoo',1699855200,'2023-11-13 13:00:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,28135000.00000000,'2026-02-17 23:59:44'),(301151,'BBRI','4h','yahoo',1699927200,'2023-11-14 09:00:00',5075.00000000,5125.00000000,5050.00000000,5100.00000000,39606200.00000000,'2026-02-17 23:59:44'),(301152,'BBRI','4h','yahoo',1699945200,'2023-11-14 14:00:00',5075.00000000,5275.00000000,5075.00000000,5275.00000000,98722000.00000000,'2026-02-17 23:59:44'),(301153,'BBRI','4h','yahoo',1700017200,'2023-11-15 10:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,52634300.00000000,'2026-02-17 23:59:44'),(301154,'BBRI','4h','yahoo',1700035200,'2023-11-15 15:00:00',5275.00000000,5300.00000000,5175.00000000,5225.00000000,73466200.00000000,'2026-02-17 23:59:44'),(301155,'BBRI','4h','yahoo',1700107200,'2023-11-16 11:00:00',5200.00000000,5250.00000000,5200.00000000,5225.00000000,46947900.00000000,'2026-02-17 23:59:44'),(301156,'BBRI','4h','yahoo',1700125200,'2023-11-16 16:00:00',5250.00000000,5250.00000000,5175.00000000,5225.00000000,54131000.00000000,'2026-02-17 23:59:44'),(301157,'BBRI','4h','yahoo',1700204400,'2023-11-17 14:00:00',5225.00000000,5250.00000000,5175.00000000,5225.00000000,51207500.00000000,'2026-02-17 23:59:44'),(301158,'BBRI','4h','yahoo',1700449200,'2023-11-20 10:00:00',5225.00000000,5250.00000000,5200.00000000,5250.00000000,20862000.00000000,'2026-02-17 23:59:44'),(301159,'BBRI','4h','yahoo',1700467200,'2023-11-20 15:00:00',5250.00000000,5275.00000000,5200.00000000,5200.00000000,33835100.00000000,'2026-02-17 23:59:44'),(301160,'BBRI','4h','yahoo',1700539200,'2023-11-21 11:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,57571100.00000000,'2026-02-17 23:59:44'),(301161,'BBRI','4h','yahoo',1700557200,'2023-11-21 16:00:00',5200.00000000,5275.00000000,5175.00000000,5250.00000000,57237000.00000000,'2026-02-17 23:59:44'),(301162,'BBRI','4h','yahoo',1700632800,'2023-11-22 13:00:00',5250.00000000,5300.00000000,5225.00000000,5275.00000000,31487600.00000000,'2026-02-17 23:59:44'),(301163,'BBRI','4h','yahoo',1700704800,'2023-11-23 09:00:00',5300.00000000,5375.00000000,5300.00000000,5350.00000000,65770900.00000000,'2026-02-17 23:59:44'),(301164,'BBRI','4h','yahoo',1700722800,'2023-11-23 14:00:00',5350.00000000,5450.00000000,5350.00000000,5400.00000000,101558800.00000000,'2026-02-17 23:59:44'),(301165,'BBRI','4h','yahoo',1700794800,'2023-11-24 10:00:00',5425.00000000,5450.00000000,5400.00000000,5450.00000000,59995600.00000000,'2026-02-17 23:59:44'),(301166,'BBRI','4h','yahoo',1700816400,'2023-11-24 16:00:00',5400.00000000,5450.00000000,5400.00000000,5425.00000000,30372000.00000000,'2026-02-17 23:59:44'),(301167,'BBRI','4h','yahoo',1701064800,'2023-11-27 13:00:00',5425.00000000,5450.00000000,5350.00000000,5350.00000000,42567000.00000000,'2026-02-17 23:59:44'),(301168,'BBRI','4h','yahoo',1701136800,'2023-11-28 09:00:00',5350.00000000,5425.00000000,5325.00000000,5400.00000000,76003100.00000000,'2026-02-17 23:59:44'),(301169,'BBRI','4h','yahoo',1701154800,'2023-11-28 14:00:00',5375.00000000,5400.00000000,5300.00000000,5350.00000000,79210200.00000000,'2026-02-17 23:59:44'),(301170,'BBRI','4h','yahoo',1701226800,'2023-11-29 10:00:00',5350.00000000,5350.00000000,5300.00000000,5300.00000000,52838800.00000000,'2026-02-17 23:59:44'),(301171,'BBRI','4h','yahoo',1701244800,'2023-11-29 15:00:00',5300.00000000,5375.00000000,5300.00000000,5350.00000000,48432400.00000000,'2026-02-17 23:59:44'),(301172,'BBRI','4h','yahoo',1701316800,'2023-11-30 11:00:00',5325.00000000,5350.00000000,5325.00000000,5350.00000000,37566400.00000000,'2026-02-17 23:59:44'),(301173,'BBRI','4h','yahoo',1701334800,'2023-11-30 16:00:00',5275.00000000,5375.00000000,5275.00000000,5350.00000000,37523200.00000000,'2026-02-17 23:59:44'),(301174,'BBRI','4h','yahoo',1701414000,'2023-12-01 14:00:00',5325.00000000,5525.00000000,5325.00000000,5525.00000000,129533200.00000000,'2026-02-17 23:59:44'),(301175,'BBRI','4h','yahoo',1701658800,'2023-12-04 10:00:00',5500.00000000,5575.00000000,5500.00000000,5550.00000000,104202300.00000000,'2026-02-17 23:59:44'),(301176,'BBRI','4h','yahoo',1701676800,'2023-12-04 15:00:00',5525.00000000,5550.00000000,5425.00000000,5475.00000000,77952100.00000000,'2026-02-17 23:59:44'),(301177,'BBRI','4h','yahoo',1701748800,'2023-12-05 11:00:00',5475.00000000,5475.00000000,5425.00000000,5425.00000000,43420700.00000000,'2026-02-17 23:59:44'),(301178,'BBRI','4h','yahoo',1701766800,'2023-12-05 16:00:00',5450.00000000,5450.00000000,5400.00000000,5425.00000000,48181800.00000000,'2026-02-17 23:59:44'),(301179,'BBRI','4h','yahoo',1701842400,'2023-12-06 13:00:00',5400.00000000,5450.00000000,5400.00000000,5425.00000000,38461200.00000000,'2026-02-17 23:59:44'),(301180,'BBRI','4h','yahoo',1701914400,'2023-12-07 09:00:00',5425.00000000,5450.00000000,5400.00000000,5400.00000000,32728200.00000000,'2026-02-17 23:59:44'),(301181,'BBRI','4h','yahoo',1701932400,'2023-12-07 14:00:00',5400.00000000,5475.00000000,5400.00000000,5425.00000000,51754800.00000000,'2026-02-17 23:59:44'),(301182,'BBRI','4h','yahoo',1702004400,'2023-12-08 10:00:00',5450.00000000,5450.00000000,5375.00000000,5400.00000000,95043400.00000000,'2026-02-17 23:59:44'),(301183,'BBRI','4h','yahoo',1702026000,'2023-12-08 16:00:00',5375.00000000,5375.00000000,5325.00000000,5325.00000000,47490700.00000000,'2026-02-17 23:59:44'),(301184,'BBRI','4h','yahoo',1702274400,'2023-12-11 13:00:00',5350.00000000,5350.00000000,5300.00000000,5300.00000000,73223400.00000000,'2026-02-17 23:59:44'),(301185,'BBRI','4h','yahoo',1702346400,'2023-12-12 09:00:00',5350.00000000,5400.00000000,5325.00000000,5350.00000000,43490100.00000000,'2026-02-17 23:59:44'),(301186,'BBRI','4h','yahoo',1702364400,'2023-12-12 14:00:00',5350.00000000,5375.00000000,5300.00000000,5350.00000000,66458900.00000000,'2026-02-17 23:59:44'),(301187,'BBRI','4h','yahoo',1702436400,'2023-12-13 10:00:00',5350.00000000,5350.00000000,5300.00000000,5300.00000000,30349400.00000000,'2026-02-17 23:59:44'),(301188,'BBRI','4h','yahoo',1702454400,'2023-12-13 15:00:00',5300.00000000,5500.00000000,5275.00000000,5450.00000000,67070800.00000000,'2026-02-17 23:59:44'),(301189,'BBRI','4h','yahoo',1702526400,'2023-12-14 11:00:00',5450.00000000,5550.00000000,5450.00000000,5525.00000000,154249400.00000000,'2026-02-17 23:59:44'),(301190,'BBRI','4h','yahoo',1702544400,'2023-12-14 16:00:00',5550.00000000,5600.00000000,5550.00000000,5575.00000000,81366100.00000000,'2026-02-17 23:59:44'),(301191,'BBRI','4h','yahoo',1702623600,'2023-12-15 14:00:00',5575.00000000,5600.00000000,5500.00000000,5525.00000000,158396900.00000000,'2026-02-17 23:59:44'),(301192,'BBRI','4h','yahoo',1702868400,'2023-12-18 10:00:00',5550.00000000,5550.00000000,5500.00000000,5525.00000000,28798000.00000000,'2026-02-17 23:59:44'),(301193,'BBRI','4h','yahoo',1702886400,'2023-12-18 15:00:00',5525.00000000,5550.00000000,5450.00000000,5525.00000000,59134900.00000000,'2026-02-17 23:59:44'),(301194,'BBRI','4h','yahoo',1702958400,'2023-12-19 11:00:00',5500.00000000,5550.00000000,5500.00000000,5500.00000000,92055100.00000000,'2026-02-17 23:59:44'),(301195,'BBRI','4h','yahoo',1702976400,'2023-12-19 16:00:00',5550.00000000,5700.00000000,5550.00000000,5550.00000000,39156000.00000000,'2026-02-17 23:59:44'),(301196,'BBRI','4h','yahoo',1703052000,'2023-12-20 13:00:00',5550.00000000,5600.00000000,5550.00000000,5550.00000000,62869800.00000000,'2026-02-17 23:59:44'),(301197,'BBRI','4h','yahoo',1703124000,'2023-12-21 09:00:00',5550.00000000,5600.00000000,5525.00000000,5550.00000000,32174800.00000000,'2026-02-17 23:59:44'),(301198,'BBRI','4h','yahoo',1703142000,'2023-12-21 14:00:00',5525.00000000,5650.00000000,5525.00000000,5625.00000000,50064100.00000000,'2026-02-17 23:59:44'),(301199,'BBRI','4h','yahoo',1703214000,'2023-12-22 10:00:00',5625.00000000,5700.00000000,5625.00000000,5675.00000000,79091900.00000000,'2026-02-17 23:59:44'),(301200,'BBRI','4h','yahoo',1703235600,'2023-12-22 16:00:00',5675.00000000,5725.00000000,5650.00000000,5650.00000000,47276200.00000000,'2026-02-17 23:59:44'),(301201,'BBRI','4h','yahoo',1703656800,'2023-12-27 13:00:00',5675.00000000,5700.00000000,5625.00000000,5625.00000000,52515600.00000000,'2026-02-17 23:59:44'),(301202,'BBRI','4h','yahoo',1703728800,'2023-12-28 09:00:00',5675.00000000,5750.00000000,5675.00000000,5725.00000000,41355700.00000000,'2026-02-17 23:59:44'),(301203,'BBRI','4h','yahoo',1703746800,'2023-12-28 14:00:00',5725.00000000,5750.00000000,5675.00000000,5725.00000000,69393100.00000000,'2026-02-17 23:59:44'),(301204,'BBRI','4h','yahoo',1703818800,'2023-12-29 10:00:00',5725.00000000,5750.00000000,5675.00000000,5700.00000000,60452000.00000000,'2026-02-17 23:59:44'),(301205,'BBRI','4h','yahoo',1703840400,'2023-12-29 16:00:00',5725.00000000,5725.00000000,5625.00000000,5650.00000000,49173400.00000000,'2026-02-17 23:59:44'),(301206,'BBRI','4h','yahoo',1704175200,'2024-01-02 13:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,41091300.00000000,'2026-02-17 23:59:44'),(301207,'BBRI','4h','yahoo',1704247200,'2024-01-03 09:00:00',5650.00000000,5650.00000000,5600.00000000,5600.00000000,28722500.00000000,'2026-02-17 23:59:44'),(301208,'BBRI','4h','yahoo',1704265200,'2024-01-03 14:00:00',5600.00000000,5650.00000000,5575.00000000,5600.00000000,36667000.00000000,'2026-02-17 23:59:44'),(301209,'BBRI','4h','yahoo',1704337200,'2024-01-04 10:00:00',5625.00000000,5700.00000000,5600.00000000,5675.00000000,51822300.00000000,'2026-02-17 23:59:44'),(301210,'BBRI','4h','yahoo',1704355200,'2024-01-04 15:00:00',5700.00000000,5850.00000000,5675.00000000,5775.00000000,60624200.00000000,'2026-02-17 23:59:44'),(301211,'BBRI','4h','yahoo',1704427200,'2024-01-05 11:00:00',5775.00000000,5775.00000000,5750.00000000,5750.00000000,70492600.00000000,'2026-02-17 23:59:44'),(301212,'BBRI','4h','yahoo',1704679200,'2024-01-08 09:00:00',5775.00000000,5800.00000000,5650.00000000,5650.00000000,58112600.00000000,'2026-02-17 23:59:44'),(301213,'BBRI','4h','yahoo',1704697200,'2024-01-08 14:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,65528000.00000000,'2026-02-17 23:59:44'),(301214,'BBRI','4h','yahoo',1704769200,'2024-01-09 10:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,47563900.00000000,'2026-02-17 23:59:44'),(301215,'BBRI','4h','yahoo',1704787200,'2024-01-09 15:00:00',5675.00000000,5700.00000000,5625.00000000,5650.00000000,44276100.00000000,'2026-02-17 23:59:44'),(301216,'BBRI','4h','yahoo',1704859200,'2024-01-10 11:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,25530500.00000000,'2026-02-17 23:59:44'),(301217,'BBRI','4h','yahoo',1704877200,'2024-01-10 16:00:00',5700.00000000,5775.00000000,5700.00000000,5750.00000000,37788000.00000000,'2026-02-17 23:59:44'),(301218,'BBRI','4h','yahoo',1704952800,'2024-01-11 13:00:00',5750.00000000,5800.00000000,5750.00000000,5750.00000000,62933700.00000000,'2026-02-17 23:59:44'),(301219,'BBRI','4h','yahoo',1705024800,'2024-01-12 09:00:00',5775.00000000,5850.00000000,5775.00000000,5825.00000000,31257400.00000000,'2026-02-17 23:59:44'),(301220,'BBRI','4h','yahoo',1705046400,'2024-01-12 15:00:00',5850.00000000,5900.00000000,5800.00000000,5825.00000000,51104800.00000000,'2026-02-17 23:59:44'),(301221,'BBRI','4h','yahoo',1705291200,'2024-01-15 11:00:00',5800.00000000,5850.00000000,5775.00000000,5800.00000000,62474500.00000000,'2026-02-17 23:59:44'),(301222,'BBRI','4h','yahoo',1705309200,'2024-01-15 16:00:00',5825.00000000,5850.00000000,5775.00000000,5850.00000000,23339800.00000000,'2026-02-17 23:59:44'),(301223,'BBRI','4h','yahoo',1705384800,'2024-01-16 13:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,59498800.00000000,'2026-02-17 23:59:44'),(301224,'BBRI','4h','yahoo',1705456800,'2024-01-17 09:00:00',5825.00000000,5825.00000000,5750.00000000,5800.00000000,32322400.00000000,'2026-02-17 23:59:44'),(301225,'BBRI','4h','yahoo',1705474800,'2024-01-17 14:00:00',5775.00000000,5800.00000000,5725.00000000,5775.00000000,58594300.00000000,'2026-02-17 23:59:44'),(301226,'BBRI','4h','yahoo',1705546800,'2024-01-18 10:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,15849900.00000000,'2026-02-17 23:59:44'),(301227,'BBRI','4h','yahoo',1705564800,'2024-01-18 15:00:00',5775.00000000,5775.00000000,5700.00000000,5725.00000000,45053500.00000000,'2026-02-17 23:59:44'),(301228,'BBRI','4h','yahoo',1705636800,'2024-01-19 11:00:00',5750.00000000,5800.00000000,5725.00000000,5800.00000000,43783400.00000000,'2026-02-17 23:59:44'),(301229,'BBRI','4h','yahoo',1705888800,'2024-01-22 09:00:00',5775.00000000,5800.00000000,5725.00000000,5750.00000000,35691100.00000000,'2026-02-17 23:59:44'),(301230,'BBRI','4h','yahoo',1705906800,'2024-01-22 14:00:00',5725.00000000,5775.00000000,5675.00000000,5700.00000000,51265300.00000000,'2026-02-17 23:59:44'),(301231,'BBRI','4h','yahoo',1705978800,'2024-01-23 10:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,73319700.00000000,'2026-02-17 23:59:44'),(301232,'BBRI','4h','yahoo',1705996800,'2024-01-23 15:00:00',5650.00000000,5700.00000000,5575.00000000,5600.00000000,73096000.00000000,'2026-02-17 23:59:44'),(301233,'BBRI','4h','yahoo',1706068800,'2024-01-24 11:00:00',5600.00000000,5625.00000000,5575.00000000,5625.00000000,36482100.00000000,'2026-02-17 23:59:44'),(301234,'BBRI','4h','yahoo',1706086800,'2024-01-24 16:00:00',5650.00000000,5650.00000000,5575.00000000,5650.00000000,33034400.00000000,'2026-02-17 23:59:44'),(301235,'BBRI','4h','yahoo',1706162400,'2024-01-25 13:00:00',5650.00000000,5650.00000000,5525.00000000,5525.00000000,86451800.00000000,'2026-02-17 23:59:44'),(301236,'BBRI','4h','yahoo',1706234400,'2024-01-26 09:00:00',5475.00000000,5475.00000000,5400.00000000,5425.00000000,87240300.00000000,'2026-02-17 23:59:44'),(301237,'BBRI','4h','yahoo',1706256000,'2024-01-26 15:00:00',5425.00000000,5525.00000000,5400.00000000,5525.00000000,76368000.00000000,'2026-02-17 23:59:44'),(301238,'BBRI','4h','yahoo',1706500800,'2024-01-29 11:00:00',5525.00000000,5550.00000000,5500.00000000,5550.00000000,49712900.00000000,'2026-02-17 23:59:44'),(301239,'BBRI','4h','yahoo',1706518800,'2024-01-29 16:00:00',5575.00000000,5650.00000000,5475.00000000,5625.00000000,67402100.00000000,'2026-02-17 23:59:44'),(301240,'BBRI','4h','yahoo',1706594400,'2024-01-30 13:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,79107600.00000000,'2026-02-17 23:59:44'),(301241,'BBRI','4h','yahoo',1706666400,'2024-01-31 09:00:00',5700.00000000,5775.00000000,5675.00000000,5775.00000000,65051200.00000000,'2026-02-17 23:59:44'),(301242,'BBRI','4h','yahoo',1706684400,'2024-01-31 14:00:00',5775.00000000,5800.00000000,5700.00000000,5775.00000000,117400800.00000000,'2026-02-17 23:59:44'),(301243,'BBRI','4h','yahoo',1706756400,'2024-02-01 10:00:00',5800.00000000,5800.00000000,5725.00000000,5725.00000000,56847200.00000000,'2026-02-17 23:59:44'),(301244,'BBRI','4h','yahoo',1706774400,'2024-02-01 15:00:00',5750.00000000,5850.00000000,5725.00000000,5750.00000000,70846600.00000000,'2026-02-17 23:59:44'),(301245,'BBRI','4h','yahoo',1706846400,'2024-02-02 11:00:00',5750.00000000,5850.00000000,5750.00000000,5850.00000000,105569900.00000000,'2026-02-17 23:59:44'),(301246,'BBRI','4h','yahoo',1707098400,'2024-02-05 09:00:00',5825.00000000,5825.00000000,5750.00000000,5775.00000000,31530700.00000000,'2026-02-17 23:59:44'),(301247,'BBRI','4h','yahoo',1707116400,'2024-02-05 14:00:00',5775.00000000,5875.00000000,5750.00000000,5850.00000000,57210300.00000000,'2026-02-17 23:59:44'),(301248,'BBRI','4h','yahoo',1707188400,'2024-02-06 10:00:00',5850.00000000,5875.00000000,5825.00000000,5850.00000000,44651200.00000000,'2026-02-17 23:59:44'),(301249,'BBRI','4h','yahoo',1707206400,'2024-02-06 15:00:00',5825.00000000,5875.00000000,5825.00000000,5875.00000000,63487700.00000000,'2026-02-17 23:59:44'),(301250,'BBRI','4h','yahoo',1707278400,'2024-02-07 11:00:00',5850.00000000,5900.00000000,5825.00000000,5825.00000000,77754900.00000000,'2026-02-17 23:59:44'),(301251,'BBRI','4h','yahoo',1707296400,'2024-02-07 16:00:00',5850.00000000,5975.00000000,5850.00000000,5925.00000000,49610800.00000000,'2026-02-17 23:59:44'),(301252,'BBRI','4h','yahoo',1707717600,'2024-02-12 13:00:00',5950.00000000,6025.00000000,5925.00000000,6025.00000000,134102400.00000000,'2026-02-17 23:59:44'),(301253,'BBRI','4h','yahoo',1707789600,'2024-02-13 09:00:00',6050.00000000,6050.00000000,5950.00000000,6000.00000000,49759400.00000000,'2026-02-17 23:59:44'),(301254,'BBRI','4h','yahoo',1707807600,'2024-02-13 14:00:00',5975.00000000,6275.00000000,5975.00000000,6175.00000000,67359100.00000000,'2026-02-17 23:59:44'),(301255,'BBRI','4h','yahoo',1707966000,'2024-02-15 10:00:00',6175.00000000,6200.00000000,6125.00000000,6175.00000000,110009500.00000000,'2026-02-17 23:59:44'),(301256,'BBRI','4h','yahoo',1707984000,'2024-02-15 15:00:00',6150.00000000,6200.00000000,6125.00000000,6175.00000000,116994800.00000000,'2026-02-17 23:59:44'),(301257,'BBRI','4h','yahoo',1708056000,'2024-02-16 11:00:00',6175.00000000,6175.00000000,6125.00000000,6150.00000000,79731400.00000000,'2026-02-17 23:59:44'),(301258,'BBRI','4h','yahoo',1708308000,'2024-02-19 09:00:00',6125.00000000,6175.00000000,6100.00000000,6150.00000000,19522500.00000000,'2026-02-17 23:59:44'),(301259,'BBRI','4h','yahoo',1708326000,'2024-02-19 14:00:00',6150.00000000,6250.00000000,6075.00000000,6225.00000000,72298700.00000000,'2026-02-17 23:59:44'),(301260,'BBRI','4h','yahoo',1708398000,'2024-02-20 10:00:00',6225.00000000,6275.00000000,6200.00000000,6250.00000000,71752400.00000000,'2026-02-17 23:59:44'),(301261,'BBRI','4h','yahoo',1708416000,'2024-02-20 15:00:00',6250.00000000,6375.00000000,6225.00000000,6250.00000000,78699700.00000000,'2026-02-17 23:59:44'),(301262,'BBRI','4h','yahoo',1708488000,'2024-02-21 11:00:00',6250.00000000,6300.00000000,6225.00000000,6250.00000000,31603300.00000000,'2026-02-17 23:59:44'),(301263,'BBRI','4h','yahoo',1708502400,'2024-02-21 15:00:00',6275.00000000,6300.00000000,6225.00000000,6275.00000000,90783200.00000000,'2026-02-17 23:59:44'),(301264,'BBRI','4h','yahoo',1708574400,'2024-02-22 11:00:00',6275.00000000,6275.00000000,6225.00000000,6250.00000000,42543400.00000000,'2026-02-17 23:59:44'),(301265,'BBRI','4h','yahoo',1708592400,'2024-02-22 16:00:00',6250.00000000,6250.00000000,6050.00000000,6075.00000000,47577900.00000000,'2026-02-17 23:59:44'),(301266,'BBRI','4h','yahoo',1708671600,'2024-02-23 14:00:00',6100.00000000,6125.00000000,6050.00000000,6100.00000000,63466400.00000000,'2026-02-17 23:59:44'),(301267,'BBRI','4h','yahoo',1708916400,'2024-02-26 10:00:00',6100.00000000,6200.00000000,6100.00000000,6175.00000000,60796800.00000000,'2026-02-17 23:59:44'),(301268,'BBRI','4h','yahoo',1708934400,'2024-02-26 15:00:00',6150.00000000,6200.00000000,6125.00000000,6200.00000000,41201900.00000000,'2026-02-17 23:59:44'),(301269,'BBRI','4h','yahoo',1709006400,'2024-02-27 11:00:00',6175.00000000,6200.00000000,6150.00000000,6150.00000000,45098500.00000000,'2026-02-17 23:59:44'),(301270,'BBRI','4h','yahoo',1709024400,'2024-02-27 16:00:00',6125.00000000,6200.00000000,6100.00000000,6175.00000000,42442300.00000000,'2026-02-17 23:59:44'),(301271,'BBRI','4h','yahoo',1709100000,'2024-02-28 13:00:00',6175.00000000,6225.00000000,6150.00000000,6225.00000000,69799500.00000000,'2026-02-17 23:59:44'),(301272,'BBRI','4h','yahoo',1709172000,'2024-02-29 09:00:00',6175.00000000,6200.00000000,6125.00000000,6175.00000000,27092400.00000000,'2026-02-17 23:59:44'),(301273,'BBRI','4h','yahoo',1709190000,'2024-02-29 14:00:00',6175.00000000,6200.00000000,6075.00000000,6075.00000000,119763000.00000000,'2026-02-17 23:59:44'),(301274,'BBRI','4h','yahoo',1709262000,'2024-03-01 10:00:00',6100.00000000,6150.00000000,6075.00000000,6125.00000000,36229700.00000000,'2026-02-17 23:59:44'),(301275,'BBRI','4h','yahoo',1709283600,'2024-03-01 16:00:00',6125.00000000,6125.00000000,6075.00000000,6075.00000000,22360700.00000000,'2026-02-17 23:59:44'),(301276,'BBRI','4h','yahoo',1709532000,'2024-03-04 13:00:00',6075.00000000,6100.00000000,6050.00000000,6050.00000000,45358200.00000000,'2026-02-17 23:59:44'),(301277,'BBRI','4h','yahoo',1709604000,'2024-03-05 09:00:00',6075.00000000,6175.00000000,6075.00000000,6100.00000000,29228100.00000000,'2026-02-17 23:59:44'),(301278,'BBRI','4h','yahoo',1709622000,'2024-03-05 14:00:00',6125.00000000,6150.00000000,6100.00000000,6125.00000000,57233200.00000000,'2026-02-17 23:59:44'),(301279,'BBRI','4h','yahoo',1709694000,'2024-03-06 10:00:00',6125.00000000,6200.00000000,6125.00000000,6200.00000000,41987200.00000000,'2026-02-17 23:59:44'),(301280,'BBRI','4h','yahoo',1709712000,'2024-03-06 15:00:00',6175.00000000,6275.00000000,6175.00000000,6275.00000000,58213500.00000000,'2026-02-17 23:59:44'),(301281,'BBRI','4h','yahoo',1709784000,'2024-03-07 11:00:00',6250.00000000,6275.00000000,6200.00000000,6225.00000000,45293300.00000000,'2026-02-17 23:59:44'),(301282,'BBRI','4h','yahoo',1709802000,'2024-03-07 16:00:00',6225.00000000,6300.00000000,6225.00000000,6275.00000000,53745500.00000000,'2026-02-17 23:59:44'),(301283,'BBRI','4h','yahoo',1709881200,'2024-03-08 14:00:00',6275.00000000,6450.00000000,6275.00000000,6400.00000000,124034000.00000000,'2026-02-17 23:59:44'),(301284,'BBRI','4h','yahoo',1710298800,'2024-03-13 10:00:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,57032000.00000000,'2026-02-17 23:59:44'),(301285,'BBRI','4h','yahoo',1710316800,'2024-03-13 15:00:00',6375.00000000,6400.00000000,6150.00000000,6150.00000000,91667100.00000000,'2026-02-17 23:59:44'),(301286,'BBRI','4h','yahoo',1710388800,'2024-03-14 11:00:00',6150.00000000,6175.00000000,6050.00000000,6150.00000000,165981700.00000000,'2026-02-17 23:59:44'),(301287,'BBRI','4h','yahoo',1710406800,'2024-03-14 16:00:00',6150.00000000,6150.00000000,6000.00000000,6000.00000000,120420700.00000000,'2026-02-17 23:59:44'),(301288,'BBRI','4h','yahoo',1710486000,'2024-03-15 14:00:00',6025.00000000,6075.00000000,5950.00000000,6050.00000000,204472300.00000000,'2026-02-17 23:59:44'),(301289,'BBRI','4h','yahoo',1710730800,'2024-03-18 10:00:00',6075.00000000,6100.00000000,6000.00000000,6000.00000000,45409300.00000000,'2026-02-17 23:59:44'),(301290,'BBRI','4h','yahoo',1710748800,'2024-03-18 15:00:00',6025.00000000,6025.00000000,5975.00000000,6000.00000000,50301400.00000000,'2026-02-17 23:59:44'),(301291,'BBRI','4h','yahoo',1710820800,'2024-03-19 11:00:00',6025.00000000,6050.00000000,6000.00000000,6050.00000000,59225600.00000000,'2026-02-17 23:59:44'),(301292,'BBRI','4h','yahoo',1710838800,'2024-03-19 16:00:00',6000.00000000,6100.00000000,6000.00000000,6075.00000000,67440300.00000000,'2026-02-17 23:59:44'),(301293,'BBRI','4h','yahoo',1710914400,'2024-03-20 13:00:00',6075.00000000,6100.00000000,6050.00000000,6100.00000000,71302900.00000000,'2026-02-17 23:59:44'),(301294,'BBRI','4h','yahoo',1710986400,'2024-03-21 09:00:00',6175.00000000,6200.00000000,6125.00000000,6150.00000000,38481000.00000000,'2026-02-17 23:59:44'),(301295,'BBRI','4h','yahoo',1711004400,'2024-03-21 14:00:00',6150.00000000,6175.00000000,6050.00000000,6100.00000000,60357600.00000000,'2026-02-17 23:59:44'),(301296,'BBRI','4h','yahoo',1711076400,'2024-03-22 10:00:00',6075.00000000,6125.00000000,6075.00000000,6125.00000000,31817900.00000000,'2026-02-17 23:59:44'),(301297,'BBRI','4h','yahoo',1711098000,'2024-03-22 16:00:00',6125.00000000,6150.00000000,6125.00000000,6125.00000000,40901300.00000000,'2026-02-17 23:59:44'),(301298,'BBRI','4h','yahoo',1711346400,'2024-03-25 13:00:00',6125.00000000,6250.00000000,6125.00000000,6250.00000000,91339200.00000000,'2026-02-17 23:59:44'),(301299,'BBRI','4h','yahoo',1711418400,'2024-03-26 09:00:00',6225.00000000,6275.00000000,6200.00000000,6250.00000000,39459300.00000000,'2026-02-17 23:59:44'),(301300,'BBRI','4h','yahoo',1711436400,'2024-03-26 14:00:00',6250.00000000,6325.00000000,6250.00000000,6300.00000000,74358600.00000000,'2026-02-17 23:59:44'),(301301,'BBRI','4h','yahoo',1711508400,'2024-03-27 10:00:00',6300.00000000,6300.00000000,6250.00000000,6275.00000000,26523900.00000000,'2026-02-17 23:59:44'),(301302,'BBRI','4h','yahoo',1711526400,'2024-03-27 15:00:00',6250.00000000,6275.00000000,6075.00000000,6200.00000000,104457600.00000000,'2026-02-17 23:59:44'),(301303,'BBRI','4h','yahoo',1711598400,'2024-03-28 11:00:00',6200.00000000,6200.00000000,6025.00000000,6025.00000000,118087100.00000000,'2026-02-17 23:59:44'),(301304,'BBRI','4h','yahoo',1711616400,'2024-03-28 16:00:00',6050.00000000,6050.00000000,5850.00000000,5850.00000000,118534000.00000000,'2026-02-17 23:59:44'),(301305,'BBRI','4h','yahoo',1711951200,'2024-04-01 13:00:00',5850.00000000,5925.00000000,5825.00000000,5925.00000000,101756200.00000000,'2026-02-17 23:59:44'),(301306,'BBRI','4h','yahoo',1712023200,'2024-04-02 09:00:00',5875.00000000,5950.00000000,5625.00000000,5625.00000000,150404300.00000000,'2026-02-17 23:59:44'),(301307,'BBRI','4h','yahoo',1712041200,'2024-04-02 14:00:00',5650.00000000,5725.00000000,5525.00000000,5575.00000000,180014100.00000000,'2026-02-17 23:59:44'),(301308,'BBRI','4h','yahoo',1712113200,'2024-04-03 10:00:00',5600.00000000,5625.00000000,5550.00000000,5625.00000000,115854200.00000000,'2026-02-17 23:59:44'),(301309,'BBRI','4h','yahoo',1712131200,'2024-04-03 15:00:00',5600.00000000,5750.00000000,5600.00000000,5725.00000000,134950300.00000000,'2026-02-17 23:59:44'),(301310,'BBRI','4h','yahoo',1712203200,'2024-04-04 11:00:00',5725.00000000,5725.00000000,5650.00000000,5700.00000000,70240200.00000000,'2026-02-17 23:59:44'),(301311,'BBRI','4h','yahoo',1712221200,'2024-04-04 16:00:00',5700.00000000,5700.00000000,5625.00000000,5625.00000000,85222100.00000000,'2026-02-17 23:59:44'),(301312,'BBRI','4h','yahoo',1712300400,'2024-04-05 14:00:00',5650.00000000,5700.00000000,5350.00000000,5475.00000000,110606400.00000000,'2026-02-17 23:59:44'),(301313,'BBRI','4h','yahoo',1713236400,'2024-04-16 10:00:00',5475.00000000,5475.00000000,5375.00000000,5400.00000000,192116700.00000000,'2026-02-17 23:59:44'),(301314,'BBRI','4h','yahoo',1713254400,'2024-04-16 15:00:00',5425.00000000,5500.00000000,5350.00000000,5425.00000000,249901000.00000000,'2026-02-17 23:59:44'),(301315,'BBRI','4h','yahoo',1713326400,'2024-04-17 11:00:00',5425.00000000,5425.00000000,5300.00000000,5350.00000000,122344500.00000000,'2026-02-17 23:59:44'),(301316,'BBRI','4h','yahoo',1713344400,'2024-04-17 16:00:00',5300.00000000,5500.00000000,5300.00000000,5425.00000000,106354700.00000000,'2026-02-17 23:59:44'),(301317,'BBRI','4h','yahoo',1713420000,'2024-04-18 13:00:00',5450.00000000,5475.00000000,5425.00000000,5475.00000000,100960200.00000000,'2026-02-17 23:59:44'),(301318,'BBRI','4h','yahoo',1713492000,'2024-04-19 09:00:00',5375.00000000,5375.00000000,5250.00000000,5325.00000000,98603000.00000000,'2026-02-17 23:59:44'),(301319,'BBRI','4h','yahoo',1713513600,'2024-04-19 15:00:00',5300.00000000,5325.00000000,5175.00000000,5200.00000000,130029100.00000000,'2026-02-17 23:59:44'),(301320,'BBRI','4h','yahoo',1713758400,'2024-04-22 11:00:00',5200.00000000,5325.00000000,5175.00000000,5275.00000000,185077700.00000000,'2026-02-17 23:59:44'),(301321,'BBRI','4h','yahoo',1713776400,'2024-04-22 16:00:00',5300.00000000,5400.00000000,5250.00000000,5300.00000000,96187700.00000000,'2026-02-17 23:59:44'),(301322,'BBRI','4h','yahoo',1713852000,'2024-04-23 13:00:00',5300.00000000,5325.00000000,5225.00000000,5300.00000000,151669900.00000000,'2026-02-17 23:59:44'),(301323,'BBRI','4h','yahoo',1713924000,'2024-04-24 09:00:00',5275.00000000,5350.00000000,5150.00000000,5175.00000000,184170000.00000000,'2026-02-17 23:59:44'),(301324,'BBRI','4h','yahoo',1713942000,'2024-04-24 14:00:00',5150.00000000,5275.00000000,5050.00000000,5175.00000000,215211300.00000000,'2026-02-17 23:59:44'),(301325,'BBRI','4h','yahoo',1714014000,'2024-04-25 10:00:00',5175.00000000,5200.00000000,5075.00000000,5125.00000000,220195100.00000000,'2026-02-17 23:59:44'),(301326,'BBRI','4h','yahoo',1714032000,'2024-04-25 15:00:00',5125.00000000,5175.00000000,4920.00000000,4980.00000000,153682300.00000000,'2026-02-17 23:59:44'),(301327,'BBRI','4h','yahoo',1714104000,'2024-04-26 11:00:00',4980.00000000,4980.00000000,4830.00000000,4830.00000000,458293600.00000000,'2026-02-17 23:59:44'),(301328,'BBRI','4h','yahoo',1714356000,'2024-04-29 09:00:00',4720.00000000,4890.00000000,4680.00000000,4780.00000000,181966000.00000000,'2026-02-17 23:59:44'),(301329,'BBRI','4h','yahoo',1714374000,'2024-04-29 14:00:00',4780.00000000,5000.00000000,4750.00000000,4980.00000000,226373300.00000000,'2026-02-17 23:59:44'),(301330,'BBRI','4h','yahoo',1714446000,'2024-04-30 10:00:00',4970.00000000,5050.00000000,4950.00000000,4980.00000000,229230000.00000000,'2026-02-17 23:59:44'),(301331,'BBRI','4h','yahoo',1714464000,'2024-04-30 15:00:00',4980.00000000,4990.00000000,4740.00000000,4760.00000000,236907000.00000000,'2026-02-17 23:59:44'),(301332,'BBRI','4h','yahoo',1714622400,'2024-05-02 11:00:00',4760.00000000,4810.00000000,4700.00000000,4800.00000000,321223400.00000000,'2026-02-17 23:59:44'),(301333,'BBRI','4h','yahoo',1714640400,'2024-05-02 16:00:00',4760.00000000,4830.00000000,4710.00000000,4740.00000000,128155700.00000000,'2026-02-17 23:59:44'),(301334,'BBRI','4h','yahoo',1714719600,'2024-05-03 14:00:00',4750.00000000,4840.00000000,4730.00000000,4810.00000000,130041100.00000000,'2026-02-17 23:59:44'),(301335,'BBRI','4h','yahoo',1714964400,'2024-05-06 10:00:00',4800.00000000,4830.00000000,4790.00000000,4810.00000000,76990900.00000000,'2026-02-17 23:59:44'),(301336,'BBRI','4h','yahoo',1714982400,'2024-05-06 15:00:00',4810.00000000,4810.00000000,4720.00000000,4730.00000000,103063500.00000000,'2026-02-17 23:59:44'),(301337,'BBRI','4h','yahoo',1715054400,'2024-05-07 11:00:00',4720.00000000,4730.00000000,4670.00000000,4700.00000000,170487300.00000000,'2026-02-17 23:59:44'),(301338,'BBRI','4h','yahoo',1715072400,'2024-05-07 16:00:00',4670.00000000,4740.00000000,4570.00000000,4670.00000000,215177700.00000000,'2026-02-17 23:59:44'),(301339,'BBRI','4h','yahoo',1715148000,'2024-05-08 13:00:00',4660.00000000,4700.00000000,4620.00000000,4680.00000000,192105200.00000000,'2026-02-17 23:59:44'),(301340,'BBRI','4h','yahoo',1715565600,'2024-05-13 09:00:00',4660.00000000,4700.00000000,4630.00000000,4670.00000000,81564100.00000000,'2026-02-17 23:59:44'),(301341,'BBRI','4h','yahoo',1715583600,'2024-05-13 14:00:00',4680.00000000,4760.00000000,4670.00000000,4710.00000000,405483000.00000000,'2026-02-17 23:59:44'),(301342,'BBRI','4h','yahoo',1715655600,'2024-05-14 10:00:00',4710.00000000,4810.00000000,4700.00000000,4770.00000000,142943500.00000000,'2026-02-17 23:59:44'),(301343,'BBRI','4h','yahoo',1715673600,'2024-05-14 15:00:00',4770.00000000,4830.00000000,4720.00000000,4830.00000000,165098200.00000000,'2026-02-17 23:59:44'),(301344,'BBRI','4h','yahoo',1715745600,'2024-05-15 11:00:00',4830.00000000,4870.00000000,4820.00000000,4840.00000000,156240300.00000000,'2026-02-17 23:59:44'),(301345,'BBRI','4h','yahoo',1715763600,'2024-05-15 16:00:00',4820.00000000,4960.00000000,4820.00000000,4940.00000000,90683100.00000000,'2026-02-17 23:59:44'),(301346,'BBRI','4h','yahoo',1715839200,'2024-05-16 13:00:00',4930.00000000,4950.00000000,4840.00000000,4840.00000000,180211600.00000000,'2026-02-17 23:59:44'),(301347,'BBRI','4h','yahoo',1715911200,'2024-05-17 09:00:00',4850.00000000,4940.00000000,4820.00000000,4930.00000000,78527600.00000000,'2026-02-17 23:59:44'),(301348,'BBRI','4h','yahoo',1715932800,'2024-05-17 15:00:00',4930.00000000,5050.00000000,4880.00000000,4880.00000000,131942300.00000000,'2026-02-17 23:59:44'),(301349,'BBRI','4h','yahoo',1716177600,'2024-05-20 11:00:00',4890.00000000,4900.00000000,4820.00000000,4830.00000000,113502800.00000000,'2026-02-17 23:59:44'),(301350,'BBRI','4h','yahoo',1716195600,'2024-05-20 16:00:00',4820.00000000,4870.00000000,4730.00000000,4750.00000000,87149300.00000000,'2026-02-17 23:59:44'),(301351,'BBRI','4h','yahoo',1716271200,'2024-05-21 13:00:00',4750.00000000,4750.00000000,4680.00000000,4680.00000000,163256700.00000000,'2026-02-17 23:59:44'),(301352,'BBRI','4h','yahoo',1716343200,'2024-05-22 09:00:00',4660.00000000,4770.00000000,4660.00000000,4750.00000000,58229100.00000000,'2026-02-17 23:59:44'),(301353,'BBRI','4h','yahoo',1716361200,'2024-05-22 14:00:00',4750.00000000,4760.00000000,4660.00000000,4670.00000000,89164700.00000000,'2026-02-17 23:59:44'),(301354,'BBRI','4h','yahoo',1716778800,'2024-05-27 10:00:00',4660.00000000,4670.00000000,4600.00000000,4600.00000000,161304000.00000000,'2026-02-17 23:59:44'),(301355,'BBRI','4h','yahoo',1716796800,'2024-05-27 15:00:00',4610.00000000,4630.00000000,4550.00000000,4600.00000000,126680100.00000000,'2026-02-17 23:59:44'),(301356,'BBRI','4h','yahoo',1716868800,'2024-05-28 11:00:00',4600.00000000,4610.00000000,4520.00000000,4540.00000000,123830500.00000000,'2026-02-17 23:59:44'),(301357,'BBRI','4h','yahoo',1716886800,'2024-05-28 16:00:00',4530.00000000,4530.00000000,4400.00000000,4450.00000000,198503600.00000000,'2026-02-17 23:59:44'),(301358,'BBRI','4h','yahoo',1716962400,'2024-05-29 13:00:00',4460.00000000,4470.00000000,4410.00000000,4410.00000000,176646300.00000000,'2026-02-17 23:59:44'),(301359,'BBRI','4h','yahoo',1717034400,'2024-05-30 09:00:00',4400.00000000,4480.00000000,4310.00000000,4460.00000000,153797500.00000000,'2026-02-17 23:59:44'),(301360,'BBRI','4h','yahoo',1717052400,'2024-05-30 14:00:00',4450.00000000,4470.00000000,4380.00000000,4400.00000000,321538600.00000000,'2026-02-17 23:59:44'),(301361,'BBRI','4h','yahoo',1717124400,'2024-05-31 10:00:00',4390.00000000,4400.00000000,4330.00000000,4330.00000000,310850900.00000000,'2026-02-17 23:59:44'),(301362,'BBRI','4h','yahoo',1717380000,'2024-06-03 09:00:00',4420.00000000,4540.00000000,4400.00000000,4500.00000000,80462300.00000000,'2026-02-17 23:59:44'),(301363,'BBRI','4h','yahoo',1717398000,'2024-06-03 14:00:00',4510.00000000,4590.00000000,4500.00000000,4560.00000000,134539300.00000000,'2026-02-17 23:59:44'),(301364,'BBRI','4h','yahoo',1717470000,'2024-06-04 10:00:00',4560.00000000,4560.00000000,4470.00000000,4490.00000000,140308300.00000000,'2026-02-17 23:59:44'),(301365,'BBRI','4h','yahoo',1717488000,'2024-06-04 15:00:00',4490.00000000,4510.00000000,4420.00000000,4470.00000000,180234300.00000000,'2026-02-17 23:59:44'),(301366,'BBRI','4h','yahoo',1717560000,'2024-06-05 11:00:00',4460.00000000,4470.00000000,4410.00000000,4410.00000000,99463600.00000000,'2026-02-17 23:59:44'),(301367,'BBRI','4h','yahoo',1717578000,'2024-06-05 16:00:00',4400.00000000,4500.00000000,4400.00000000,4420.00000000,91631700.00000000,'2026-02-17 23:59:44'),(301368,'BBRI','4h','yahoo',1717653600,'2024-06-06 13:00:00',4430.00000000,4500.00000000,4390.00000000,4500.00000000,165915300.00000000,'2026-02-17 23:59:44'),(301369,'BBRI','4h','yahoo',1717725600,'2024-06-07 09:00:00',4490.00000000,4500.00000000,4350.00000000,4380.00000000,176908900.00000000,'2026-02-17 23:59:44'),(301370,'BBRI','4h','yahoo',1717747200,'2024-06-07 15:00:00',4370.00000000,4400.00000000,4320.00000000,4390.00000000,144532600.00000000,'2026-02-17 23:59:44'),(301371,'BBRI','4h','yahoo',1717992000,'2024-06-10 11:00:00',4390.00000000,4430.00000000,4380.00000000,4390.00000000,73816300.00000000,'2026-02-17 23:59:44'),(301372,'BBRI','4h','yahoo',1718010000,'2024-06-10 16:00:00',4400.00000000,4440.00000000,4370.00000000,4410.00000000,64689700.00000000,'2026-02-17 23:59:44'),(301373,'BBRI','4h','yahoo',1718085600,'2024-06-11 13:00:00',4420.00000000,4420.00000000,4340.00000000,4340.00000000,113031900.00000000,'2026-02-17 23:59:44'),(301374,'BBRI','4h','yahoo',1718157600,'2024-06-12 09:00:00',4340.00000000,4360.00000000,4310.00000000,4330.00000000,44211300.00000000,'2026-02-17 23:59:44'),(301375,'BBRI','4h','yahoo',1718175600,'2024-06-12 14:00:00',4320.00000000,4420.00000000,4320.00000000,4390.00000000,82939500.00000000,'2026-02-17 23:59:44'),(301376,'BBRI','4h','yahoo',1718247600,'2024-06-13 10:00:00',4400.00000000,4400.00000000,4350.00000000,4370.00000000,70002600.00000000,'2026-02-17 23:59:44'),(301377,'BBRI','4h','yahoo',1718265600,'2024-06-13 15:00:00',4370.00000000,4370.00000000,4220.00000000,4230.00000000,163385500.00000000,'2026-02-17 23:59:44'),(301378,'BBRI','4h','yahoo',1718337600,'2024-06-14 11:00:00',4240.00000000,4240.00000000,4170.00000000,4180.00000000,205561900.00000000,'2026-02-17 23:59:44'),(301379,'BBRI','4h','yahoo',1718762400,'2024-06-19 09:00:00',4100.00000000,4240.00000000,4090.00000000,4160.00000000,88395300.00000000,'2026-02-17 23:59:44'),(301380,'BBRI','4h','yahoo',1718780400,'2024-06-19 14:00:00',4160.00000000,4220.00000000,4100.00000000,4220.00000000,142872600.00000000,'2026-02-17 23:59:44'),(301381,'BBRI','4h','yahoo',1718852400,'2024-06-20 10:00:00',4220.00000000,4270.00000000,4200.00000000,4250.00000000,158717500.00000000,'2026-02-17 23:59:44'),(301382,'BBRI','4h','yahoo',1718870400,'2024-06-20 15:00:00',4240.00000000,4480.00000000,4240.00000000,4470.00000000,230945600.00000000,'2026-02-17 23:59:44'),(301383,'BBRI','4h','yahoo',1718942400,'2024-06-21 11:00:00',4470.00000000,4490.00000000,4430.00000000,4440.00000000,305441100.00000000,'2026-02-17 23:59:44'),(301384,'BBRI','4h','yahoo',1719194400,'2024-06-24 09:00:00',4450.00000000,4510.00000000,4400.00000000,4430.00000000,77289100.00000000,'2026-02-17 23:59:44'),(301385,'BBRI','4h','yahoo',1719212400,'2024-06-24 14:00:00',4430.00000000,4450.00000000,4280.00000000,4300.00000000,103876900.00000000,'2026-02-17 23:59:44'),(301386,'BBRI','4h','yahoo',1719284400,'2024-06-25 10:00:00',4310.00000000,4380.00000000,4290.00000000,4380.00000000,154813800.00000000,'2026-02-17 23:59:44'),(301387,'BBRI','4h','yahoo',1719302400,'2024-06-25 15:00:00',4370.00000000,4430.00000000,4350.00000000,4380.00000000,89365500.00000000,'2026-02-17 23:59:44'),(301388,'BBRI','4h','yahoo',1719374400,'2024-06-26 11:00:00',4370.00000000,4400.00000000,4360.00000000,4390.00000000,50140800.00000000,'2026-02-17 23:59:44'),(301389,'BBRI','4h','yahoo',1719392400,'2024-06-26 16:00:00',4370.00000000,4500.00000000,4370.00000000,4480.00000000,100676000.00000000,'2026-02-17 23:59:44'),(301390,'BBRI','4h','yahoo',1719468000,'2024-06-27 13:00:00',4480.00000000,4490.00000000,4460.00000000,4460.00000000,97485900.00000000,'2026-02-17 23:59:44'),(301391,'BBRI','4h','yahoo',1719540000,'2024-06-28 09:00:00',4590.00000000,4640.00000000,4580.00000000,4630.00000000,157685400.00000000,'2026-02-17 23:59:44'),(301392,'BBRI','4h','yahoo',1719561600,'2024-06-28 15:00:00',4630.00000000,4670.00000000,4560.00000000,4620.00000000,226974800.00000000,'2026-02-17 23:59:44'),(301393,'BBRI','4h','yahoo',1719806400,'2024-07-01 11:00:00',4620.00000000,4640.00000000,4600.00000000,4630.00000000,97075200.00000000,'2026-02-17 23:59:44'),(301394,'BBRI','4h','yahoo',1719824400,'2024-07-01 16:00:00',4630.00000000,4630.00000000,4570.00000000,4610.00000000,68691000.00000000,'2026-02-17 23:59:44'),(301395,'BBRI','4h','yahoo',1719900000,'2024-07-02 13:00:00',4600.00000000,4610.00000000,4570.00000000,4570.00000000,110782700.00000000,'2026-02-17 23:59:44'),(301396,'BBRI','4h','yahoo',1719972000,'2024-07-03 09:00:00',4640.00000000,4640.00000000,4560.00000000,4580.00000000,49488200.00000000,'2026-02-17 23:59:44'),(301397,'BBRI','4h','yahoo',1719990000,'2024-07-03 14:00:00',4580.00000000,4750.00000000,4570.00000000,4750.00000000,75789800.00000000,'2026-02-17 23:59:44'),(301398,'BBRI','4h','yahoo',1720062000,'2024-07-04 10:00:00',4750.00000000,4830.00000000,4740.00000000,4790.00000000,195199400.00000000,'2026-02-17 23:59:44'),(301399,'BBRI','4h','yahoo',1720080000,'2024-07-04 15:00:00',4790.00000000,4870.00000000,4760.00000000,4830.00000000,121536800.00000000,'2026-02-17 23:59:44'),(301400,'BBRI','4h','yahoo',1720152000,'2024-07-05 11:00:00',4820.00000000,4830.00000000,4790.00000000,4800.00000000,128036700.00000000,'2026-02-17 23:59:44'),(301401,'BBRI','4h','yahoo',1720404000,'2024-07-08 09:00:00',4810.00000000,4830.00000000,4740.00000000,4750.00000000,58496600.00000000,'2026-02-17 23:59:44'),(301402,'BBRI','4h','yahoo',1720422000,'2024-07-08 14:00:00',4740.00000000,4820.00000000,4740.00000000,4800.00000000,102948800.00000000,'2026-02-17 23:59:44'),(301403,'BBRI','4h','yahoo',1720494000,'2024-07-09 10:00:00',4810.00000000,4930.00000000,4800.00000000,4910.00000000,156986000.00000000,'2026-02-17 23:59:44'),(301404,'BBRI','4h','yahoo',1720512000,'2024-07-09 15:00:00',4920.00000000,4930.00000000,4860.00000000,4870.00000000,97659900.00000000,'2026-02-17 23:59:44'),(301405,'BBRI','4h','yahoo',1720584000,'2024-07-10 11:00:00',4870.00000000,4880.00000000,4840.00000000,4860.00000000,74608800.00000000,'2026-02-17 23:59:44'),(301406,'BBRI','4h','yahoo',1720602000,'2024-07-10 16:00:00',4850.00000000,4920.00000000,4850.00000000,4870.00000000,46262500.00000000,'2026-02-17 23:59:44'),(301407,'BBRI','4h','yahoo',1720677600,'2024-07-11 13:00:00',4870.00000000,4870.00000000,4840.00000000,4840.00000000,75670000.00000000,'2026-02-17 23:59:44'),(301408,'BBRI','4h','yahoo',1720749600,'2024-07-12 09:00:00',4950.00000000,4980.00000000,4880.00000000,4890.00000000,129055000.00000000,'2026-02-17 23:59:44'),(301409,'BBRI','4h','yahoo',1720771200,'2024-07-12 15:00:00',4890.00000000,4930.00000000,4820.00000000,4830.00000000,93870200.00000000,'2026-02-17 23:59:44'),(301410,'BBRI','4h','yahoo',1721016000,'2024-07-15 11:00:00',4830.00000000,4840.00000000,4810.00000000,4820.00000000,70644500.00000000,'2026-02-17 23:59:44'),(301411,'BBRI','4h','yahoo',1721034000,'2024-07-15 16:00:00',4820.00000000,4840.00000000,4780.00000000,4800.00000000,63271400.00000000,'2026-02-17 23:59:44'),(301412,'BBRI','4h','yahoo',1721109600,'2024-07-16 13:00:00',4800.00000000,4800.00000000,4730.00000000,4730.00000000,108889900.00000000,'2026-02-17 23:59:44'),(301413,'BBRI','4h','yahoo',1721181600,'2024-07-17 09:00:00',4750.00000000,4780.00000000,4720.00000000,4770.00000000,56134600.00000000,'2026-02-17 23:59:44'),(301414,'BBRI','4h','yahoo',1721199600,'2024-07-17 14:00:00',4770.00000000,4860.00000000,4740.00000000,4860.00000000,114902600.00000000,'2026-02-17 23:59:44'),(301415,'BBRI','4h','yahoo',1721271600,'2024-07-18 10:00:00',4860.00000000,4890.00000000,4820.00000000,4860.00000000,114640000.00000000,'2026-02-17 23:59:44'),(301416,'BBRI','4h','yahoo',1721289600,'2024-07-18 15:00:00',4860.00000000,4910.00000000,4850.00000000,4870.00000000,98936000.00000000,'2026-02-17 23:59:44'),(301417,'BBRI','4h','yahoo',1721361600,'2024-07-19 11:00:00',4870.00000000,4900.00000000,4860.00000000,4900.00000000,72785200.00000000,'2026-02-17 23:59:44'),(301418,'BBRI','4h','yahoo',1721613600,'2024-07-22 09:00:00',4920.00000000,4940.00000000,4880.00000000,4900.00000000,45919400.00000000,'2026-02-17 23:59:44'),(301419,'BBRI','4h','yahoo',1721631600,'2024-07-22 14:00:00',4900.00000000,4920.00000000,4860.00000000,4860.00000000,47839500.00000000,'2026-02-17 23:59:44'),(301420,'BBRI','4h','yahoo',1721703600,'2024-07-23 10:00:00',4860.00000000,4890.00000000,4850.00000000,4860.00000000,43040300.00000000,'2026-02-17 23:59:44'),(301421,'BBRI','4h','yahoo',1721721600,'2024-07-23 15:00:00',4860.00000000,4860.00000000,4760.00000000,4770.00000000,110781400.00000000,'2026-02-17 23:59:44'),(301422,'BBRI','4h','yahoo',1721793600,'2024-07-24 11:00:00',4770.00000000,4800.00000000,4770.00000000,4790.00000000,55384600.00000000,'2026-02-17 23:59:44'),(301423,'BBRI','4h','yahoo',1721811600,'2024-07-24 16:00:00',4780.00000000,4780.00000000,4660.00000000,4660.00000000,175665900.00000000,'2026-02-17 23:59:44'),(301424,'BBRI','4h','yahoo',1721887200,'2024-07-25 13:00:00',4660.00000000,4700.00000000,4660.00000000,4700.00000000,105559400.00000000,'2026-02-17 23:59:44'),(301425,'BBRI','4h','yahoo',1721959200,'2024-07-26 09:00:00',4750.00000000,4810.00000000,4740.00000000,4770.00000000,46261800.00000000,'2026-02-17 23:59:44'),(301426,'BBRI','4h','yahoo',1721980800,'2024-07-26 15:00:00',4770.00000000,4800.00000000,4750.00000000,4770.00000000,72843700.00000000,'2026-02-17 23:59:44'),(301427,'BBRI','4h','yahoo',1722225600,'2024-07-29 11:00:00',4770.00000000,4780.00000000,4760.00000000,4780.00000000,60152800.00000000,'2026-02-17 23:59:44'),(301428,'BBRI','4h','yahoo',1722243600,'2024-07-29 16:00:00',4780.00000000,4780.00000000,4680.00000000,4680.00000000,64303700.00000000,'2026-02-17 23:59:44'),(301429,'BBRI','4h','yahoo',1722319200,'2024-07-30 13:00:00',4690.00000000,4700.00000000,4670.00000000,4670.00000000,98604600.00000000,'2026-02-17 23:59:44'),(301430,'BBRI','4h','yahoo',1722391200,'2024-07-31 09:00:00',4650.00000000,4710.00000000,4650.00000000,4700.00000000,31479500.00000000,'2026-02-17 23:59:44'),(301431,'BBRI','4h','yahoo',1722409200,'2024-07-31 14:00:00',4700.00000000,4740.00000000,4670.00000000,4730.00000000,104880700.00000000,'2026-02-17 23:59:44'),(301432,'BBRI','4h','yahoo',1722481200,'2024-08-01 10:00:00',4730.00000000,4740.00000000,4710.00000000,4720.00000000,64513900.00000000,'2026-02-17 23:59:44'),(301433,'BBRI','4h','yahoo',1722499200,'2024-08-01 15:00:00',4710.00000000,4750.00000000,4690.00000000,4720.00000000,68733200.00000000,'2026-02-17 23:59:44'),(301434,'BBRI','4h','yahoo',1722571200,'2024-08-02 11:00:00',4720.00000000,4730.00000000,4700.00000000,4710.00000000,68750700.00000000,'2026-02-17 23:59:44'),(301435,'BBRI','4h','yahoo',1722823200,'2024-08-05 09:00:00',4660.00000000,4670.00000000,4550.00000000,4550.00000000,116729400.00000000,'2026-02-17 23:59:44'),(301436,'BBRI','4h','yahoo',1722841200,'2024-08-05 14:00:00',4560.00000000,4600.00000000,4510.00000000,4570.00000000,139013600.00000000,'2026-02-17 23:59:44'),(301437,'BBRI','4h','yahoo',1722913200,'2024-08-06 10:00:00',4570.00000000,4650.00000000,4560.00000000,4630.00000000,87173000.00000000,'2026-02-17 23:59:44'),(301438,'BBRI','4h','yahoo',1722931200,'2024-08-06 15:00:00',4640.00000000,4640.00000000,4590.00000000,4630.00000000,68586700.00000000,'2026-02-17 23:59:44'),(301439,'BBRI','4h','yahoo',1723003200,'2024-08-07 11:00:00',4630.00000000,4640.00000000,4610.00000000,4630.00000000,51984900.00000000,'2026-02-17 23:59:44'),(301440,'BBRI','4h','yahoo',1723021200,'2024-08-07 16:00:00',4620.00000000,4670.00000000,4590.00000000,4660.00000000,52628100.00000000,'2026-02-17 23:59:44'),(301441,'BBRI','4h','yahoo',1723096800,'2024-08-08 13:00:00',4660.00000000,4690.00000000,4650.00000000,4660.00000000,69502200.00000000,'2026-02-17 23:59:44'),(301442,'BBRI','4h','yahoo',1723168800,'2024-08-09 09:00:00',4700.00000000,4730.00000000,4690.00000000,4700.00000000,31513600.00000000,'2026-02-17 23:59:44'),(301443,'BBRI','4h','yahoo',1723190400,'2024-08-09 15:00:00',4710.00000000,4710.00000000,4660.00000000,4680.00000000,48230200.00000000,'2026-02-17 23:59:44'),(301444,'BBRI','4h','yahoo',1723435200,'2024-08-12 11:00:00',4680.00000000,4680.00000000,4650.00000000,4660.00000000,36854200.00000000,'2026-02-17 23:59:44'),(301445,'BBRI','4h','yahoo',1723453200,'2024-08-12 16:00:00',4680.00000000,4720.00000000,4680.00000000,4720.00000000,28411600.00000000,'2026-02-17 23:59:44'),(301446,'BBRI','4h','yahoo',1723528800,'2024-08-13 13:00:00',4710.00000000,4750.00000000,4710.00000000,4720.00000000,65819200.00000000,'2026-02-17 23:59:44'),(301447,'BBRI','4h','yahoo',1723600800,'2024-08-14 09:00:00',4770.00000000,4840.00000000,4760.00000000,4820.00000000,46124000.00000000,'2026-02-17 23:59:44'),(301448,'BBRI','4h','yahoo',1723618800,'2024-08-14 14:00:00',4820.00000000,4870.00000000,4790.00000000,4810.00000000,181690600.00000000,'2026-02-17 23:59:44'),(301449,'BBRI','4h','yahoo',1723690800,'2024-08-15 10:00:00',4800.00000000,4830.00000000,4790.00000000,4810.00000000,74977400.00000000,'2026-02-17 23:59:44'),(301450,'BBRI','4h','yahoo',1723708800,'2024-08-15 15:00:00',4800.00000000,4870.00000000,4800.00000000,4860.00000000,66482100.00000000,'2026-02-17 23:59:44'),(301451,'BBRI','4h','yahoo',1723780800,'2024-08-16 11:00:00',4860.00000000,4870.00000000,4830.00000000,4830.00000000,89665300.00000000,'2026-02-17 23:59:44'),(301452,'BBRI','4h','yahoo',1724032800,'2024-08-19 09:00:00',4820.00000000,4820.00000000,4750.00000000,4780.00000000,59650100.00000000,'2026-02-17 23:59:44'),(301453,'BBRI','4h','yahoo',1724050800,'2024-08-19 14:00:00',4780.00000000,4910.00000000,4770.00000000,4900.00000000,158385000.00000000,'2026-02-17 23:59:44'),(301454,'BBRI','4h','yahoo',1724122800,'2024-08-20 10:00:00',4890.00000000,4920.00000000,4890.00000000,4920.00000000,101323500.00000000,'2026-02-17 23:59:44'),(301455,'BBRI','4h','yahoo',1724140800,'2024-08-20 15:00:00',4910.00000000,5100.00000000,4910.00000000,5050.00000000,149876100.00000000,'2026-02-17 23:59:44'),(301456,'BBRI','4h','yahoo',1724212800,'2024-08-21 11:00:00',5025.00000000,5100.00000000,5025.00000000,5075.00000000,159211100.00000000,'2026-02-17 23:59:44'),(301457,'BBRI','4h','yahoo',1724230800,'2024-08-21 16:00:00',5100.00000000,5150.00000000,5050.00000000,5075.00000000,242063400.00000000,'2026-02-17 23:59:44'),(301458,'BBRI','4h','yahoo',1724306400,'2024-08-22 13:00:00',5100.00000000,5100.00000000,5025.00000000,5050.00000000,280742700.00000000,'2026-02-17 23:59:44'),(301459,'BBRI','4h','yahoo',1724378400,'2024-08-23 09:00:00',5150.00000000,5200.00000000,5125.00000000,5175.00000000,87959100.00000000,'2026-02-17 23:59:44'),(301460,'BBRI','4h','yahoo',1724400000,'2024-08-23 15:00:00',5150.00000000,5275.00000000,5125.00000000,5250.00000000,219486500.00000000,'2026-02-17 23:59:44'),(301461,'BBRI','4h','yahoo',1724644800,'2024-08-26 11:00:00',5250.00000000,5325.00000000,5225.00000000,5300.00000000,191635800.00000000,'2026-02-17 23:59:44'),(301462,'BBRI','4h','yahoo',1724662800,'2024-08-26 16:00:00',5300.00000000,5300.00000000,5125.00000000,5150.00000000,79106600.00000000,'2026-02-17 23:59:44'),(301463,'BBRI','4h','yahoo',1724738400,'2024-08-27 13:00:00',5150.00000000,5175.00000000,5100.00000000,5175.00000000,98142400.00000000,'2026-02-17 23:59:44'),(301464,'BBRI','4h','yahoo',1724810400,'2024-08-28 09:00:00',5125.00000000,5150.00000000,5025.00000000,5100.00000000,192846100.00000000,'2026-02-17 23:59:44'),(301465,'BBRI','4h','yahoo',1724828400,'2024-08-28 14:00:00',5125.00000000,5175.00000000,5100.00000000,5125.00000000,103714700.00000000,'2026-02-17 23:59:44'),(301466,'BBRI','4h','yahoo',1724900400,'2024-08-29 10:00:00',5125.00000000,5175.00000000,5125.00000000,5125.00000000,80488500.00000000,'2026-02-17 23:59:44'),(301467,'BBRI','4h','yahoo',1724918400,'2024-08-29 15:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,86498600.00000000,'2026-02-17 23:59:44'),(301468,'BBRI','4h','yahoo',1724990400,'2024-08-30 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,237312300.00000000,'2026-02-17 23:59:44'),(301469,'BBRI','4h','yahoo',1725242400,'2024-09-02 09:00:00',5150.00000000,5225.00000000,5150.00000000,5200.00000000,81339400.00000000,'2026-02-17 23:59:44'),(301470,'BBRI','4h','yahoo',1725260400,'2024-09-02 14:00:00',5200.00000000,5250.00000000,5175.00000000,5175.00000000,55377800.00000000,'2026-02-17 23:59:44'),(301471,'BBRI','4h','yahoo',1725332400,'2024-09-03 10:00:00',5175.00000000,5225.00000000,5150.00000000,5175.00000000,92276700.00000000,'2026-02-17 23:59:44'),(301472,'BBRI','4h','yahoo',1725350400,'2024-09-03 15:00:00',5175.00000000,5200.00000000,5100.00000000,5125.00000000,103956200.00000000,'2026-02-17 23:59:44'),(301473,'BBRI','4h','yahoo',1725422400,'2024-09-04 11:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,51159500.00000000,'2026-02-17 23:59:44'),(301474,'BBRI','4h','yahoo',1725440400,'2024-09-04 16:00:00',5100.00000000,5150.00000000,5075.00000000,5150.00000000,52022500.00000000,'2026-02-17 23:59:44'),(301475,'BBRI','4h','yahoo',1725516000,'2024-09-05 13:00:00',5150.00000000,5150.00000000,5100.00000000,5150.00000000,70946600.00000000,'2026-02-17 23:59:44'),(301476,'BBRI','4h','yahoo',1725588000,'2024-09-06 09:00:00',5175.00000000,5250.00000000,5150.00000000,5250.00000000,98942000.00000000,'2026-02-17 23:59:44'),(301477,'BBRI','4h','yahoo',1725609600,'2024-09-06 15:00:00',5250.00000000,5300.00000000,5150.00000000,5175.00000000,183018100.00000000,'2026-02-17 23:59:44'),(301478,'BBRI','4h','yahoo',1725854400,'2024-09-09 11:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,65952400.00000000,'2026-02-17 23:59:44'),(301479,'BBRI','4h','yahoo',1725872400,'2024-09-09 16:00:00',5175.00000000,5225.00000000,5125.00000000,5125.00000000,105908000.00000000,'2026-02-17 23:59:44'),(301480,'BBRI','4h','yahoo',1725948000,'2024-09-10 13:00:00',5150.00000000,5250.00000000,5125.00000000,5250.00000000,65333600.00000000,'2026-02-17 23:59:44'),(301481,'BBRI','4h','yahoo',1726020000,'2024-09-11 09:00:00',5250.00000000,5250.00000000,5150.00000000,5150.00000000,57130900.00000000,'2026-02-17 23:59:44'),(301482,'BBRI','4h','yahoo',1726038000,'2024-09-11 14:00:00',5175.00000000,5225.00000000,5125.00000000,5200.00000000,142548600.00000000,'2026-02-17 23:59:44'),(301483,'BBRI','4h','yahoo',1726110000,'2024-09-12 10:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,41935300.00000000,'2026-02-17 23:59:44'),(301484,'BBRI','4h','yahoo',1726128000,'2024-09-12 15:00:00',5225.00000000,5250.00000000,5175.00000000,5250.00000000,97788300.00000000,'2026-02-17 23:59:44'),(301485,'BBRI','4h','yahoo',1726200000,'2024-09-13 11:00:00',5225.00000000,5300.00000000,5225.00000000,5300.00000000,176711700.00000000,'2026-02-17 23:59:44'),(301486,'BBRI','4h','yahoo',1726538400,'2024-09-17 09:00:00',5325.00000000,5350.00000000,5250.00000000,5275.00000000,67364300.00000000,'2026-02-17 23:59:44'),(301487,'BBRI','4h','yahoo',1726556400,'2024-09-17 14:00:00',5275.00000000,5375.00000000,5275.00000000,5325.00000000,74160800.00000000,'2026-02-17 23:59:44'),(301488,'BBRI','4h','yahoo',1726628400,'2024-09-18 10:00:00',5325.00000000,5375.00000000,5325.00000000,5350.00000000,78032900.00000000,'2026-02-17 23:59:44'),(301489,'BBRI','4h','yahoo',1726646400,'2024-09-18 15:00:00',5375.00000000,5475.00000000,5350.00000000,5450.00000000,195300800.00000000,'2026-02-17 23:59:44'),(301490,'BBRI','4h','yahoo',1726718400,'2024-09-19 11:00:00',5450.00000000,5500.00000000,5425.00000000,5425.00000000,140768500.00000000,'2026-02-17 23:59:44'),(301491,'BBRI','4h','yahoo',1726736400,'2024-09-19 16:00:00',5400.00000000,5450.00000000,5375.00000000,5425.00000000,150495100.00000000,'2026-02-17 23:59:44'),(301492,'BBRI','4h','yahoo',1726815600,'2024-09-20 14:00:00',5400.00000000,5450.00000000,5350.00000000,5425.00000000,200617500.00000000,'2026-02-17 23:59:44'),(301493,'BBRI','4h','yahoo',1727060400,'2024-09-23 10:00:00',5425.00000000,5500.00000000,5425.00000000,5500.00000000,102933300.00000000,'2026-02-17 23:59:44'),(301494,'BBRI','4h','yahoo',1727078400,'2024-09-23 15:00:00',5500.00000000,5575.00000000,5475.00000000,5525.00000000,171980700.00000000,'2026-02-17 23:59:44'),(301495,'BBRI','4h','yahoo',1727150400,'2024-09-24 11:00:00',5550.00000000,5575.00000000,5525.00000000,5525.00000000,89190300.00000000,'2026-02-17 23:59:44'),(301496,'BBRI','4h','yahoo',1727168400,'2024-09-24 16:00:00',5525.00000000,5525.00000000,5200.00000000,5275.00000000,458207400.00000000,'2026-02-17 23:59:44'),(301497,'BBRI','4h','yahoo',1727244000,'2024-09-25 13:00:00',5275.00000000,5325.00000000,5200.00000000,5325.00000000,180950100.00000000,'2026-02-17 23:59:44'),(301498,'BBRI','4h','yahoo',1727316000,'2024-09-26 09:00:00',5175.00000000,5200.00000000,5100.00000000,5150.00000000,221642800.00000000,'2026-02-17 23:59:44'),(301499,'BBRI','4h','yahoo',1727334000,'2024-09-26 14:00:00',5150.00000000,5150.00000000,5000.00000000,5075.00000000,420430000.00000000,'2026-02-17 23:59:44'),(301500,'BBRI','4h','yahoo',1727406000,'2024-09-27 10:00:00',5075.00000000,5150.00000000,5075.00000000,5150.00000000,146285000.00000000,'2026-02-17 23:59:44'),(301501,'BBRI','4h','yahoo',1727427600,'2024-09-27 16:00:00',5100.00000000,5100.00000000,4960.00000000,4970.00000000,123099800.00000000,'2026-02-17 23:59:44'),(301502,'BBRI','4h','yahoo',1727676000,'2024-09-30 13:00:00',4970.00000000,5025.00000000,4950.00000000,4950.00000000,284750600.00000000,'2026-02-17 23:59:44'),(301503,'BBRI','4h','yahoo',1727748000,'2024-10-01 09:00:00',4970.00000000,5025.00000000,4970.00000000,5025.00000000,109355900.00000000,'2026-02-17 23:59:44'),(301504,'BBRI','4h','yahoo',1727766000,'2024-10-01 14:00:00',5000.00000000,5075.00000000,4980.00000000,5025.00000000,136708700.00000000,'2026-02-17 23:59:44'),(301505,'BBRI','4h','yahoo',1727838000,'2024-10-02 10:00:00',5025.00000000,5050.00000000,4900.00000000,4940.00000000,171716300.00000000,'2026-02-17 23:59:44'),(301506,'BBRI','4h','yahoo',1727856000,'2024-10-02 15:00:00',4930.00000000,4960.00000000,4860.00000000,4880.00000000,125462800.00000000,'2026-02-17 23:59:44'),(301507,'BBRI','4h','yahoo',1727928000,'2024-10-03 11:00:00',4880.00000000,4950.00000000,4880.00000000,4920.00000000,163843000.00000000,'2026-02-17 23:59:44'),(301508,'BBRI','4h','yahoo',1727946000,'2024-10-03 16:00:00',4920.00000000,4920.00000000,4870.00000000,4910.00000000,155399900.00000000,'2026-02-17 23:59:44'),(301509,'BBRI','4h','yahoo',1728025200,'2024-10-04 14:00:00',4900.00000000,4910.00000000,4810.00000000,4850.00000000,236429300.00000000,'2026-02-17 23:59:44'),(301510,'BBRI','4h','yahoo',1728270000,'2024-10-07 10:00:00',4860.00000000,4930.00000000,4840.00000000,4870.00000000,122502900.00000000,'2026-02-17 23:59:44'),(301511,'BBRI','4h','yahoo',1728288000,'2024-10-07 15:00:00',4880.00000000,4940.00000000,4760.00000000,4900.00000000,214152500.00000000,'2026-02-17 23:59:44'),(301512,'BBRI','4h','yahoo',1728360000,'2024-10-08 11:00:00',4900.00000000,5050.00000000,4890.00000000,4970.00000000,232568100.00000000,'2026-02-17 23:59:44'),(301513,'BBRI','4h','yahoo',1728378000,'2024-10-08 16:00:00',5000.00000000,5075.00000000,4970.00000000,4980.00000000,128029300.00000000,'2026-02-17 23:59:44'),(301514,'BBRI','4h','yahoo',1728453600,'2024-10-09 13:00:00',4990.00000000,4990.00000000,4930.00000000,4930.00000000,137222900.00000000,'2026-02-17 23:59:44'),(301515,'BBRI','4h','yahoo',1728525600,'2024-10-10 09:00:00',4930.00000000,4970.00000000,4890.00000000,4900.00000000,53735500.00000000,'2026-02-17 23:59:44'),(301516,'BBRI','4h','yahoo',1728543600,'2024-10-10 14:00:00',4900.00000000,4940.00000000,4860.00000000,4930.00000000,151105900.00000000,'2026-02-17 23:59:44'),(301517,'BBRI','4h','yahoo',1728615600,'2024-10-11 10:00:00',4930.00000000,4930.00000000,4890.00000000,4890.00000000,52972400.00000000,'2026-02-17 23:59:44'),(301518,'BBRI','4h','yahoo',1728637200,'2024-10-11 16:00:00',4900.00000000,4930.00000000,4900.00000000,4910.00000000,65158300.00000000,'2026-02-17 23:59:44'),(301519,'BBRI','4h','yahoo',1728885600,'2024-10-14 13:00:00',4910.00000000,4920.00000000,4870.00000000,4900.00000000,73593800.00000000,'2026-02-17 23:59:44'),(301520,'BBRI','4h','yahoo',1728957600,'2024-10-15 09:00:00',4930.00000000,4990.00000000,4920.00000000,4950.00000000,38430200.00000000,'2026-02-17 23:59:44'),(301521,'BBRI','4h','yahoo',1728975600,'2024-10-15 14:00:00',4940.00000000,4970.00000000,4920.00000000,4930.00000000,100128400.00000000,'2026-02-17 23:59:44'),(301522,'BBRI','4h','yahoo',1729047600,'2024-10-16 10:00:00',4930.00000000,4950.00000000,4920.00000000,4950.00000000,31109700.00000000,'2026-02-17 23:59:44'),(301523,'BBRI','4h','yahoo',1729065600,'2024-10-16 15:00:00',4950.00000000,4980.00000000,4940.00000000,4980.00000000,91904800.00000000,'2026-02-17 23:59:44'),(301524,'BBRI','4h','yahoo',1729137600,'2024-10-17 11:00:00',4970.00000000,5050.00000000,4970.00000000,5000.00000000,111835400.00000000,'2026-02-17 23:59:44'),(301525,'BBRI','4h','yahoo',1729155600,'2024-10-17 16:00:00',4980.00000000,5050.00000000,4960.00000000,4970.00000000,120821700.00000000,'2026-02-17 23:59:44'),(301526,'BBRI','4h','yahoo',1729234800,'2024-10-18 14:00:00',4970.00000000,5025.00000000,4970.00000000,4970.00000000,61581800.00000000,'2026-02-17 23:59:44'),(301527,'BBRI','4h','yahoo',1729479600,'2024-10-21 10:00:00',4970.00000000,5000.00000000,4970.00000000,4970.00000000,29982400.00000000,'2026-02-17 23:59:44'),(301528,'BBRI','4h','yahoo',1729497600,'2024-10-21 15:00:00',4980.00000000,4990.00000000,4930.00000000,4940.00000000,104286300.00000000,'2026-02-17 23:59:44'),(301529,'BBRI','4h','yahoo',1729569600,'2024-10-22 11:00:00',4930.00000000,4940.00000000,4900.00000000,4910.00000000,106664500.00000000,'2026-02-17 23:59:44'),(301530,'BBRI','4h','yahoo',1729587600,'2024-10-22 16:00:00',4900.00000000,4900.00000000,4810.00000000,4860.00000000,52491800.00000000,'2026-02-17 23:59:44'),(301531,'BBRI','4h','yahoo',1729663200,'2024-10-23 13:00:00',4870.00000000,4880.00000000,4860.00000000,4860.00000000,76490300.00000000,'2026-02-17 23:59:44'),(301532,'BBRI','4h','yahoo',1729735200,'2024-10-24 09:00:00',4830.00000000,4900.00000000,4810.00000000,4850.00000000,124841200.00000000,'2026-02-17 23:59:44'),(301533,'BBRI','4h','yahoo',1729753200,'2024-10-24 14:00:00',4840.00000000,4860.00000000,4820.00000000,4830.00000000,113276900.00000000,'2026-02-17 23:59:44'),(301534,'BBRI','4h','yahoo',1729825200,'2024-10-25 10:00:00',4820.00000000,4830.00000000,4770.00000000,4780.00000000,161436600.00000000,'2026-02-17 23:59:44'),(301535,'BBRI','4h','yahoo',1729846800,'2024-10-25 16:00:00',4770.00000000,4800.00000000,4710.00000000,4730.00000000,116558400.00000000,'2026-02-17 23:59:44'),(301536,'BBRI','4h','yahoo',1730095200,'2024-10-28 13:00:00',4730.00000000,4760.00000000,4720.00000000,4760.00000000,88668300.00000000,'2026-02-17 23:59:44'),(301537,'BBRI','4h','yahoo',1730167200,'2024-10-29 09:00:00',4730.00000000,4780.00000000,4710.00000000,4710.00000000,91005800.00000000,'2026-02-17 23:59:44'),(301538,'BBRI','4h','yahoo',1730185200,'2024-10-29 14:00:00',4720.00000000,4720.00000000,4630.00000000,4650.00000000,226556400.00000000,'2026-02-17 23:59:44'),(301539,'BBRI','4h','yahoo',1730257200,'2024-10-30 10:00:00',4660.00000000,4750.00000000,4640.00000000,4730.00000000,126466700.00000000,'2026-02-17 23:59:44'),(301540,'BBRI','4h','yahoo',1730275200,'2024-10-30 15:00:00',4730.00000000,4870.00000000,4710.00000000,4820.00000000,78034700.00000000,'2026-02-17 23:59:44'),(301541,'BBRI','4h','yahoo',1730347200,'2024-10-31 11:00:00',4820.00000000,4850.00000000,4810.00000000,4810.00000000,87840500.00000000,'2026-02-17 23:59:44'),(301542,'BBRI','4h','yahoo',1730365200,'2024-10-31 16:00:00',4800.00000000,4820.00000000,4720.00000000,4730.00000000,102435400.00000000,'2026-02-17 23:59:44'),(301543,'BBRI','4h','yahoo',1730444400,'2024-11-01 14:00:00',4730.00000000,4750.00000000,4650.00000000,4690.00000000,112867400.00000000,'2026-02-17 23:59:44'),(301544,'BBRI','4h','yahoo',1730689200,'2024-11-04 10:00:00',4690.00000000,4700.00000000,4660.00000000,4700.00000000,51850900.00000000,'2026-02-17 23:59:44'),(301545,'BBRI','4h','yahoo',1730707200,'2024-11-04 15:00:00',4700.00000000,4770.00000000,4680.00000000,4720.00000000,143065600.00000000,'2026-02-17 23:59:44'),(301546,'BBRI','4h','yahoo',1730779200,'2024-11-05 11:00:00',4720.00000000,4740.00000000,4690.00000000,4720.00000000,105486900.00000000,'2026-02-17 23:59:44'),(301547,'BBRI','4h','yahoo',1730797200,'2024-11-05 16:00:00',4710.00000000,4730.00000000,4650.00000000,4660.00000000,85752800.00000000,'2026-02-17 23:59:44'),(301548,'BBRI','4h','yahoo',1730872800,'2024-11-06 13:00:00',4670.00000000,4670.00000000,4600.00000000,4600.00000000,158160700.00000000,'2026-02-17 23:59:44'),(301549,'BBRI','4h','yahoo',1730944800,'2024-11-07 09:00:00',4610.00000000,4640.00000000,4550.00000000,4570.00000000,78930000.00000000,'2026-02-17 23:59:44'),(301550,'BBRI','4h','yahoo',1730962800,'2024-11-07 14:00:00',4570.00000000,4640.00000000,4550.00000000,4620.00000000,220328800.00000000,'2026-02-17 23:59:44'),(301551,'BBRI','4h','yahoo',1731034800,'2024-11-08 10:00:00',4620.00000000,4620.00000000,4520.00000000,4520.00000000,112410600.00000000,'2026-02-17 23:59:44'),(301552,'BBRI','4h','yahoo',1731056400,'2024-11-08 16:00:00',4520.00000000,4520.00000000,4370.00000000,4430.00000000,200211700.00000000,'2026-02-17 23:59:44'),(301553,'BBRI','4h','yahoo',1731304800,'2024-11-11 13:00:00',4430.00000000,4540.00000000,4420.00000000,4460.00000000,193952800.00000000,'2026-02-17 23:59:44'),(301554,'BBRI','4h','yahoo',1731376800,'2024-11-12 09:00:00',4440.00000000,4510.00000000,4430.00000000,4500.00000000,152392100.00000000,'2026-02-17 23:59:44'),(301555,'BBRI','4h','yahoo',1731394800,'2024-11-12 14:00:00',4490.00000000,4610.00000000,4470.00000000,4590.00000000,99988000.00000000,'2026-02-17 23:59:44'),(301556,'BBRI','4h','yahoo',1731466800,'2024-11-13 10:00:00',4590.00000000,4600.00000000,4540.00000000,4550.00000000,71748800.00000000,'2026-02-17 23:59:44'),(301557,'BBRI','4h','yahoo',1731484800,'2024-11-13 15:00:00',4560.00000000,4590.00000000,4520.00000000,4530.00000000,111518400.00000000,'2026-02-17 23:59:44'),(301558,'BBRI','4h','yahoo',1731556800,'2024-11-14 11:00:00',4530.00000000,4540.00000000,4500.00000000,4500.00000000,70690400.00000000,'2026-02-17 23:59:44'),(301559,'BBRI','4h','yahoo',1731574800,'2024-11-14 16:00:00',4500.00000000,4510.00000000,4450.00000000,4490.00000000,47608100.00000000,'2026-02-17 23:59:44'),(301560,'BBRI','4h','yahoo',1731654000,'2024-11-15 14:00:00',4490.00000000,4490.00000000,4400.00000000,4410.00000000,114338700.00000000,'2026-02-17 23:59:44'),(301561,'BBRI','4h','yahoo',1731898800,'2024-11-18 10:00:00',4410.00000000,4420.00000000,4390.00000000,4390.00000000,87026900.00000000,'2026-02-17 23:59:44'),(301562,'BBRI','4h','yahoo',1731916800,'2024-11-18 15:00:00',4390.00000000,4410.00000000,4350.00000000,4360.00000000,155258900.00000000,'2026-02-17 23:59:44'),(301563,'BBRI','4h','yahoo',1731988800,'2024-11-19 11:00:00',4360.00000000,4400.00000000,4350.00000000,4380.00000000,152962900.00000000,'2026-02-17 23:59:44'),(301564,'BBRI','4h','yahoo',1732006800,'2024-11-19 16:00:00',4360.00000000,4440.00000000,4350.00000000,4360.00000000,180858000.00000000,'2026-02-17 23:59:44'),(301565,'BBRI','4h','yahoo',1732082400,'2024-11-20 13:00:00',4360.00000000,4360.00000000,4330.00000000,4330.00000000,151252200.00000000,'2026-02-17 23:59:44'),(301566,'BBRI','4h','yahoo',1732154400,'2024-11-21 09:00:00',4290.00000000,4320.00000000,4270.00000000,4290.00000000,62334400.00000000,'2026-02-17 23:59:44'),(301567,'BBRI','4h','yahoo',1732168800,'2024-11-21 13:00:00',4290.00000000,4290.00000000,4250.00000000,4250.00000000,215111700.00000000,'2026-02-17 23:59:44'),(301568,'BBRI','4h','yahoo',1732240800,'2024-11-22 09:00:00',4260.00000000,4420.00000000,4250.00000000,4400.00000000,91181200.00000000,'2026-02-17 23:59:44'),(301569,'BBRI','4h','yahoo',1732262400,'2024-11-22 15:00:00',4400.00000000,4530.00000000,4350.00000000,4520.00000000,97732700.00000000,'2026-02-17 23:59:44'),(301570,'BBRI','4h','yahoo',1732507200,'2024-11-25 11:00:00',4520.00000000,4520.00000000,4470.00000000,4490.00000000,112374200.00000000,'2026-02-17 23:59:44'),(301571,'BBRI','4h','yahoo',1732525200,'2024-11-25 16:00:00',4470.00000000,4470.00000000,4380.00000000,4390.00000000,299604700.00000000,'2026-02-17 23:59:44'),(301572,'BBRI','4h','yahoo',1732600800,'2024-11-26 13:00:00',4400.00000000,4440.00000000,4380.00000000,4400.00000000,110141700.00000000,'2026-02-17 23:59:44'),(301573,'BBRI','4h','yahoo',1732759200,'2024-11-28 09:00:00',4370.00000000,4390.00000000,4330.00000000,4360.00000000,163455100.00000000,'2026-02-17 23:59:44'),(301574,'BBRI','4h','yahoo',1732777200,'2024-11-28 14:00:00',4360.00000000,4360.00000000,4270.00000000,4280.00000000,232799300.00000000,'2026-02-17 23:59:44'),(301575,'BBRI','4h','yahoo',1732849200,'2024-11-29 10:00:00',4280.00000000,4290.00000000,4250.00000000,4260.00000000,195792000.00000000,'2026-02-17 23:59:44'),(301576,'BBRI','4h','yahoo',1732870800,'2024-11-29 16:00:00',4250.00000000,4280.00000000,4200.00000000,4210.00000000,172159200.00000000,'2026-02-17 23:59:44'),(301577,'BBRI','4h','yahoo',1733119200,'2024-12-02 13:00:00',4220.00000000,4230.00000000,4160.00000000,4170.00000000,202244000.00000000,'2026-02-17 23:59:44'),(301578,'BBRI','4h','yahoo',1733191200,'2024-12-03 09:00:00',4240.00000000,4250.00000000,4210.00000000,4250.00000000,124131800.00000000,'2026-02-17 23:59:44'),(301579,'BBRI','4h','yahoo',1733209200,'2024-12-03 14:00:00',4250.00000000,4370.00000000,4220.00000000,4330.00000000,322545000.00000000,'2026-02-17 23:59:44'),(301580,'BBRI','4h','yahoo',1733281200,'2024-12-04 10:00:00',4340.00000000,4350.00000000,4310.00000000,4350.00000000,95899600.00000000,'2026-02-17 23:59:44'),(301581,'BBRI','4h','yahoo',1733299200,'2024-12-04 15:00:00',4340.00000000,4360.00000000,4260.00000000,4280.00000000,187064100.00000000,'2026-02-17 23:59:44'),(301582,'BBRI','4h','yahoo',1733371200,'2024-12-05 11:00:00',4270.00000000,4280.00000000,4250.00000000,4280.00000000,63564000.00000000,'2026-02-17 23:59:44'),(301583,'BBRI','4h','yahoo',1733389200,'2024-12-05 16:00:00',4260.00000000,4310.00000000,4220.00000000,4290.00000000,101119000.00000000,'2026-02-17 23:59:44'),(301584,'BBRI','4h','yahoo',1733468400,'2024-12-06 14:00:00',4300.00000000,4370.00000000,4280.00000000,4340.00000000,66946900.00000000,'2026-02-17 23:59:44'),(301585,'BBRI','4h','yahoo',1733713200,'2024-12-09 10:00:00',4340.00000000,4370.00000000,4330.00000000,4340.00000000,57852900.00000000,'2026-02-17 23:59:44'),(301586,'BBRI','4h','yahoo',1733731200,'2024-12-09 15:00:00',4340.00000000,4390.00000000,4290.00000000,4330.00000000,69017400.00000000,'2026-02-17 23:59:44'),(301587,'BBRI','4h','yahoo',1733803200,'2024-12-10 11:00:00',4330.00000000,4380.00000000,4330.00000000,4360.00000000,79347200.00000000,'2026-02-17 23:59:44'),(301588,'BBRI','4h','yahoo',1733821200,'2024-12-10 16:00:00',4360.00000000,4430.00000000,4350.00000000,4400.00000000,79467100.00000000,'2026-02-17 23:59:44'),(301589,'BBRI','4h','yahoo',1733896800,'2024-12-11 13:00:00',4400.00000000,4400.00000000,4370.00000000,4380.00000000,83640000.00000000,'2026-02-17 23:59:44'),(301590,'BBRI','4h','yahoo',1733968800,'2024-12-12 09:00:00',4350.00000000,4360.00000000,4300.00000000,4310.00000000,40424300.00000000,'2026-02-17 23:59:44'),(301591,'BBRI','4h','yahoo',1733986800,'2024-12-12 14:00:00',4310.00000000,4310.00000000,4230.00000000,4240.00000000,177687700.00000000,'2026-02-17 23:59:44'),(301592,'BBRI','4h','yahoo',1734058800,'2024-12-13 10:00:00',4240.00000000,4240.00000000,4170.00000000,4200.00000000,214286800.00000000,'2026-02-17 23:59:44'),(301593,'BBRI','4h','yahoo',1734080400,'2024-12-13 16:00:00',4170.00000000,4280.00000000,4150.00000000,4250.00000000,132097200.00000000,'2026-02-17 23:59:44'),(301594,'BBRI','4h','yahoo',1734328800,'2024-12-16 13:00:00',4260.00000000,4280.00000000,4200.00000000,4250.00000000,144381300.00000000,'2026-02-17 23:59:44'),(301595,'BBRI','4h','yahoo',1734400800,'2024-12-17 09:00:00',4260.00000000,4290.00000000,4180.00000000,4200.00000000,74219100.00000000,'2026-02-17 23:59:44'),(301596,'BBRI','4h','yahoo',1734418800,'2024-12-17 14:00:00',4200.00000000,4210.00000000,4130.00000000,4170.00000000,172350900.00000000,'2026-02-17 23:59:44'),(301597,'BBRI','4h','yahoo',1734490800,'2024-12-18 10:00:00',4170.00000000,4190.00000000,4130.00000000,4180.00000000,79211200.00000000,'2026-02-17 23:59:44'),(301598,'BBRI','4h','yahoo',1734508800,'2024-12-18 15:00:00',4180.00000000,4180.00000000,4050.00000000,4080.00000000,98163300.00000000,'2026-02-17 23:59:44'),(301599,'BBRI','4h','yahoo',1734580800,'2024-12-19 11:00:00',4070.00000000,4090.00000000,4060.00000000,4090.00000000,152946600.00000000,'2026-02-17 23:59:44'),(301600,'BBRI','4h','yahoo',1734598800,'2024-12-19 16:00:00',4090.00000000,4120.00000000,4050.00000000,4090.00000000,80797700.00000000,'2026-02-17 23:59:44'),(301601,'BBRI','4h','yahoo',1734678000,'2024-12-20 14:00:00',4090.00000000,4170.00000000,4060.00000000,4150.00000000,148852300.00000000,'2026-02-17 23:59:44'),(301602,'BBRI','4h','yahoo',1734922800,'2024-12-23 10:00:00',4150.00000000,4190.00000000,4140.00000000,4180.00000000,62416100.00000000,'2026-02-17 23:59:44'),(301603,'BBRI','4h','yahoo',1734940800,'2024-12-23 15:00:00',4180.00000000,4250.00000000,4160.00000000,4210.00000000,139571000.00000000,'2026-02-17 23:59:44'),(301604,'BBRI','4h','yahoo',1735012800,'2024-12-24 11:00:00',4220.00000000,4230.00000000,4200.00000000,4210.00000000,86888600.00000000,'2026-02-17 23:59:44'),(301605,'BBRI','4h','yahoo',1735030800,'2024-12-24 16:00:00',4200.00000000,4200.00000000,4080.00000000,4100.00000000,91156900.00000000,'2026-02-17 23:59:44'),(301606,'BBRI','4h','yahoo',1735282800,'2024-12-27 14:00:00',4110.00000000,4120.00000000,4080.00000000,4100.00000000,73701700.00000000,'2026-02-17 23:59:44'),(301607,'BBRI','4h','yahoo',1735527600,'2024-12-30 10:00:00',4100.00000000,4110.00000000,4080.00000000,4090.00000000,53292800.00000000,'2026-02-17 23:59:44'),(301608,'BBRI','4h','yahoo',1735545600,'2024-12-30 15:00:00',4090.00000000,4140.00000000,4070.00000000,4130.00000000,102787100.00000000,'2026-02-17 23:59:44'),(301609,'BBRI','4h','yahoo',1735790400,'2025-01-02 11:00:00',4140.00000000,4220.00000000,4130.00000000,4220.00000000,94857300.00000000,'2026-02-17 23:59:44'),(301610,'BBRI','4h','yahoo',1735808400,'2025-01-02 16:00:00',4210.00000000,4240.00000000,4180.00000000,4190.00000000,97556300.00000000,'2026-02-17 23:59:44'),(301611,'BBRI','4h','yahoo',1735887600,'2025-01-03 14:00:00',4190.00000000,4200.00000000,4100.00000000,4120.00000000,60079100.00000000,'2026-02-17 23:59:44'),(301612,'BBRI','4h','yahoo',1736132400,'2025-01-06 10:00:00',4120.00000000,4130.00000000,4100.00000000,4100.00000000,53223100.00000000,'2026-02-17 23:59:44'),(301613,'BBRI','4h','yahoo',1736150400,'2025-01-06 15:00:00',4100.00000000,4120.00000000,4030.00000000,4060.00000000,66435100.00000000,'2026-02-17 23:59:44'),(301614,'BBRI','4h','yahoo',1736222400,'2025-01-07 11:00:00',4060.00000000,4070.00000000,4040.00000000,4040.00000000,71158600.00000000,'2026-02-17 23:59:44'),(301615,'BBRI','4h','yahoo',1736240400,'2025-01-07 16:00:00',4030.00000000,4100.00000000,4030.00000000,4060.00000000,35111900.00000000,'2026-02-17 23:59:44'),(301616,'BBRI','4h','yahoo',1736316000,'2025-01-08 13:00:00',4060.00000000,4090.00000000,4040.00000000,4080.00000000,68424500.00000000,'2026-02-17 23:59:44'),(301617,'BBRI','4h','yahoo',1736388000,'2025-01-09 09:00:00',4080.00000000,4100.00000000,4050.00000000,4060.00000000,41217200.00000000,'2026-02-17 23:59:44'),(301618,'BBRI','4h','yahoo',1736406000,'2025-01-09 14:00:00',4060.00000000,4070.00000000,4030.00000000,4040.00000000,78927600.00000000,'2026-02-17 23:59:44'),(301619,'BBRI','4h','yahoo',1736478000,'2025-01-10 10:00:00',4050.00000000,4060.00000000,4020.00000000,4030.00000000,82499600.00000000,'2026-02-17 23:59:44'),(301620,'BBRI','4h','yahoo',1736499600,'2025-01-10 16:00:00',4010.00000000,4010.00000000,3910.00000000,3910.00000000,106021200.00000000,'2026-02-17 23:59:44'),(301621,'BBRI','4h','yahoo',1736748000,'2025-01-13 13:00:00',3920.00000000,3930.00000000,3850.00000000,3850.00000000,222123300.00000000,'2026-02-17 23:59:44'),(301622,'BBRI','4h','yahoo',1736820000,'2025-01-14 09:00:00',3830.00000000,3920.00000000,3820.00000000,3850.00000000,75875500.00000000,'2026-02-17 23:59:44'),(301623,'BBRI','4h','yahoo',1736838000,'2025-01-14 14:00:00',3850.00000000,3940.00000000,3800.00000000,3910.00000000,244563400.00000000,'2026-02-17 23:59:44'),(301624,'BBRI','4h','yahoo',1736910000,'2025-01-15 10:00:00',3910.00000000,4050.00000000,3880.00000000,4020.00000000,159834200.00000000,'2026-02-17 23:59:44'),(301625,'BBRI','4h','yahoo',1736928000,'2025-01-15 15:00:00',4020.00000000,4240.00000000,4010.00000000,4170.00000000,153109100.00000000,'2026-02-17 23:59:44'),(301626,'BBRI','4h','yahoo',1737000000,'2025-01-16 11:00:00',4180.00000000,4230.00000000,4170.00000000,4190.00000000,145677600.00000000,'2026-02-17 23:59:44'),(301627,'BBRI','4h','yahoo',1737018000,'2025-01-16 16:00:00',4160.00000000,4160.00000000,4090.00000000,4160.00000000,95534000.00000000,'2026-02-17 23:59:44'),(301628,'BBRI','4h','yahoo',1737097200,'2025-01-17 14:00:00',4150.00000000,4190.00000000,4080.00000000,4150.00000000,145630700.00000000,'2026-02-17 23:59:44'),(301629,'BBRI','4h','yahoo',1737342000,'2025-01-20 10:00:00',4150.00000000,4190.00000000,4140.00000000,4180.00000000,57056600.00000000,'2026-02-17 23:59:44'),(301630,'BBRI','4h','yahoo',1737360000,'2025-01-20 15:00:00',4180.00000000,4320.00000000,4180.00000000,4320.00000000,204262600.00000000,'2026-02-17 23:59:44'),(301631,'BBRI','4h','yahoo',1737432000,'2025-01-21 11:00:00',4320.00000000,4380.00000000,4270.00000000,4280.00000000,175960200.00000000,'2026-02-17 23:59:44'),(301632,'BBRI','4h','yahoo',1737450000,'2025-01-21 16:00:00',4260.00000000,4320.00000000,4250.00000000,4250.00000000,72207800.00000000,'2026-02-17 23:59:44'),(301633,'BBRI','4h','yahoo',1737525600,'2025-01-22 13:00:00',4260.00000000,4280.00000000,4230.00000000,4260.00000000,98932100.00000000,'2026-02-17 23:59:44'),(301634,'BBRI','4h','yahoo',1737597600,'2025-01-23 09:00:00',4270.00000000,4340.00000000,4260.00000000,4310.00000000,55935500.00000000,'2026-02-17 23:59:44'),(301635,'BBRI','4h','yahoo',1737615600,'2025-01-23 14:00:00',4310.00000000,4350.00000000,4270.00000000,4270.00000000,112595500.00000000,'2026-02-17 23:59:44'),(301636,'BBRI','4h','yahoo',1737687600,'2025-01-24 10:00:00',4270.00000000,4290.00000000,4210.00000000,4230.00000000,167893000.00000000,'2026-02-17 23:59:44'),(301637,'BBRI','4h','yahoo',1737709200,'2025-01-24 16:00:00',4190.00000000,4190.00000000,4100.00000000,4110.00000000,170011400.00000000,'2026-02-17 23:59:44'),(301638,'BBRI','4h','yahoo',1738216800,'2025-01-30 13:00:00',4110.00000000,4150.00000000,4090.00000000,4120.00000000,88146200.00000000,'2026-02-17 23:59:44'),(301639,'BBRI','4h','yahoo',1738288800,'2025-01-31 09:00:00',4170.00000000,4280.00000000,4150.00000000,4270.00000000,133836100.00000000,'2026-02-17 23:59:44'),(301640,'BBRI','4h','yahoo',1738310400,'2025-01-31 15:00:00',4260.00000000,4270.00000000,4150.00000000,4170.00000000,99289000.00000000,'2026-02-17 23:59:44'),(301641,'BBRI','4h','yahoo',1738555200,'2025-02-03 11:00:00',4170.00000000,4230.00000000,4160.00000000,4230.00000000,73480500.00000000,'2026-02-17 23:59:44'),(301642,'BBRI','4h','yahoo',1738573200,'2025-02-03 16:00:00',4250.00000000,4300.00000000,4240.00000000,4250.00000000,80968300.00000000,'2026-02-17 23:59:44'),(301643,'BBRI','4h','yahoo',1738648800,'2025-02-04 13:00:00',4250.00000000,4270.00000000,4200.00000000,4260.00000000,112268600.00000000,'2026-02-17 23:59:44'),(301644,'BBRI','4h','yahoo',1738720800,'2025-02-05 09:00:00',4250.00000000,4250.00000000,4160.00000000,4160.00000000,52981500.00000000,'2026-02-17 23:59:44'),(301645,'BBRI','4h','yahoo',1738738800,'2025-02-05 14:00:00',4170.00000000,4170.00000000,4090.00000000,4130.00000000,108416700.00000000,'2026-02-17 23:59:44'),(301646,'BBRI','4h','yahoo',1738810800,'2025-02-06 10:00:00',4130.00000000,4130.00000000,3980.00000000,4000.00000000,182146900.00000000,'2026-02-17 23:59:44'),(301647,'BBRI','4h','yahoo',1738828800,'2025-02-06 15:00:00',4010.00000000,4030.00000000,3940.00000000,4000.00000000,154739600.00000000,'2026-02-17 23:59:44'),(301648,'BBRI','4h','yahoo',1738900800,'2025-02-07 11:00:00',3990.00000000,4030.00000000,3980.00000000,4030.00000000,113244600.00000000,'2026-02-17 23:59:44'),(301649,'BBRI','4h','yahoo',1739152800,'2025-02-10 09:00:00',4010.00000000,4050.00000000,3970.00000000,3970.00000000,102533800.00000000,'2026-02-17 23:59:44'),(301650,'BBRI','4h','yahoo',1739170800,'2025-02-10 14:00:00',3970.00000000,4040.00000000,3900.00000000,4000.00000000,199861200.00000000,'2026-02-17 23:59:44'),(301651,'BBRI','4h','yahoo',1739242800,'2025-02-11 10:00:00',4000.00000000,4010.00000000,3960.00000000,3980.00000000,97674700.00000000,'2026-02-17 23:59:44'),(301652,'BBRI','4h','yahoo',1739260800,'2025-02-11 15:00:00',3970.00000000,4060.00000000,3950.00000000,4010.00000000,112362400.00000000,'2026-02-17 23:59:44'),(301653,'BBRI','4h','yahoo',1739332800,'2025-02-12 11:00:00',4000.00000000,4050.00000000,3980.00000000,4050.00000000,174246300.00000000,'2026-02-17 23:59:44'),(301654,'BBRI','4h','yahoo',1739350800,'2025-02-12 16:00:00',4030.00000000,4030.00000000,3960.00000000,3980.00000000,91696300.00000000,'2026-02-17 23:59:44'),(301655,'BBRI','4h','yahoo',1739426400,'2025-02-13 13:00:00',3980.00000000,4020.00000000,3960.00000000,3990.00000000,215966000.00000000,'2026-02-17 23:59:44'),(301656,'BBRI','4h','yahoo',1739498400,'2025-02-14 09:00:00',4000.00000000,4010.00000000,3870.00000000,3870.00000000,365348000.00000000,'2026-02-17 23:59:44'),(301657,'BBRI','4h','yahoo',1739520000,'2025-02-14 15:00:00',3870.00000000,3980.00000000,3850.00000000,3970.00000000,190677200.00000000,'2026-02-17 23:59:44'),(301658,'BBRI','4h','yahoo',1739764800,'2025-02-17 11:00:00',3970.00000000,4030.00000000,3970.00000000,4020.00000000,144516300.00000000,'2026-02-17 23:59:44'),(301659,'BBRI','4h','yahoo',1739782800,'2025-02-17 16:00:00',4030.00000000,4180.00000000,4030.00000000,4140.00000000,107198300.00000000,'2026-02-17 23:59:44'),(301660,'BBRI','4h','yahoo',1739858400,'2025-02-18 13:00:00',4140.00000000,4160.00000000,4090.00000000,4150.00000000,136471800.00000000,'2026-02-17 23:59:44'),(301661,'BBRI','4h','yahoo',1739930400,'2025-02-19 09:00:00',4170.00000000,4180.00000000,4100.00000000,4110.00000000,58314100.00000000,'2026-02-17 23:59:44'),(301662,'BBRI','4h','yahoo',1739948400,'2025-02-19 14:00:00',4100.00000000,4110.00000000,3950.00000000,3960.00000000,207863900.00000000,'2026-02-17 23:59:44'),(301663,'BBRI','4h','yahoo',1740020400,'2025-02-20 10:00:00',3960.00000000,3960.00000000,3910.00000000,3920.00000000,144668500.00000000,'2026-02-17 23:59:44'),(301664,'BBRI','4h','yahoo',1740038400,'2025-02-20 15:00:00',3920.00000000,3930.00000000,3870.00000000,3930.00000000,179079800.00000000,'2026-02-17 23:59:44'),(301665,'BBRI','4h','yahoo',1740110400,'2025-02-21 11:00:00',3920.00000000,3930.00000000,3890.00000000,3890.00000000,117167800.00000000,'2026-02-17 23:59:44'),(301666,'BBRI','4h','yahoo',1740362400,'2025-02-24 09:00:00',3900.00000000,3940.00000000,3870.00000000,3900.00000000,28240200.00000000,'2026-02-17 23:59:44'),(301667,'BBRI','4h','yahoo',1740380400,'2025-02-24 14:00:00',3900.00000000,3920.00000000,3830.00000000,3850.00000000,151222200.00000000,'2026-02-17 23:59:44'),(301668,'BBRI','4h','yahoo',1740452400,'2025-02-25 10:00:00',3850.00000000,3850.00000000,3800.00000000,3810.00000000,185950500.00000000,'2026-02-17 23:59:44'),(301669,'BBRI','4h','yahoo',1740470400,'2025-02-25 15:00:00',3810.00000000,3860.00000000,3800.00000000,3810.00000000,214993800.00000000,'2026-02-17 23:59:44'),(301670,'BBRI','4h','yahoo',1740542400,'2025-02-26 11:00:00',3810.00000000,3810.00000000,3760.00000000,3780.00000000,122296300.00000000,'2026-02-17 23:59:44'),(301671,'BBRI','4h','yahoo',1740560400,'2025-02-26 16:00:00',3820.00000000,3820.00000000,3610.00000000,3620.00000000,310442400.00000000,'2026-02-17 23:59:44'),(301672,'BBRI','4h','yahoo',1740636000,'2025-02-27 13:00:00',3630.00000000,3680.00000000,3620.00000000,3630.00000000,125829700.00000000,'2026-02-17 23:59:44'),(301673,'BBRI','4h','yahoo',1740708000,'2025-02-28 09:00:00',3500.00000000,3540.00000000,3360.00000000,3400.00000000,443423200.00000000,'2026-02-17 23:59:44'),(301674,'BBRI','4h','yahoo',1740729600,'2025-02-28 15:00:00',3400.00000000,3620.00000000,3360.00000000,3610.00000000,417771700.00000000,'2026-02-17 23:59:44'),(301675,'BBRI','4h','yahoo',1740974400,'2025-03-03 11:00:00',3620.00000000,3740.00000000,3600.00000000,3720.00000000,303560500.00000000,'2026-02-17 23:59:44'),(301676,'BBRI','4h','yahoo',1740992400,'2025-03-03 16:00:00',3670.00000000,3720.00000000,3600.00000000,3690.00000000,128752500.00000000,'2026-02-17 23:59:44'),(301677,'BBRI','4h','yahoo',1741068000,'2025-03-04 13:00:00',3690.00000000,3700.00000000,3620.00000000,3670.00000000,124030700.00000000,'2026-02-17 23:59:44'),(301678,'BBRI','4h','yahoo',1741140000,'2025-03-05 09:00:00',3720.00000000,3900.00000000,3710.00000000,3860.00000000,103722800.00000000,'2026-02-17 23:59:44'),(301679,'BBRI','4h','yahoo',1741158000,'2025-03-05 14:00:00',3860.00000000,3960.00000000,3830.00000000,3960.00000000,142486800.00000000,'2026-02-17 23:59:44'),(301680,'BBRI','4h','yahoo',1741230000,'2025-03-06 10:00:00',3950.00000000,3990.00000000,3920.00000000,3970.00000000,212297700.00000000,'2026-02-17 23:59:44'),(301681,'BBRI','4h','yahoo',1741248000,'2025-03-06 15:00:00',3970.00000000,3970.00000000,3870.00000000,3890.00000000,196912100.00000000,'2026-02-17 23:59:44'),(301682,'BBRI','4h','yahoo',1741320000,'2025-03-07 11:00:00',3880.00000000,3900.00000000,3810.00000000,3810.00000000,163107900.00000000,'2026-02-17 23:59:44'),(301683,'BBRI','4h','yahoo',1741572000,'2025-03-10 09:00:00',3780.00000000,3810.00000000,3730.00000000,3760.00000000,65557000.00000000,'2026-02-17 23:59:44'),(301684,'BBRI','4h','yahoo',1741590000,'2025-03-10 14:00:00',3770.00000000,3780.00000000,3660.00000000,3760.00000000,85882000.00000000,'2026-02-17 23:59:44'),(301685,'BBRI','4h','yahoo',1741662000,'2025-03-11 10:00:00',3770.00000000,3770.00000000,3740.00000000,3750.00000000,69937000.00000000,'2026-02-17 23:59:44'),(301686,'BBRI','4h','yahoo',1741680000,'2025-03-11 15:00:00',3760.00000000,3920.00000000,3750.00000000,3880.00000000,202206000.00000000,'2026-02-17 23:59:44'),(301687,'BBRI','4h','yahoo',1741752000,'2025-03-12 11:00:00',3880.00000000,3890.00000000,3850.00000000,3870.00000000,101120400.00000000,'2026-02-17 23:59:44'),(301688,'BBRI','4h','yahoo',1741770000,'2025-03-12 16:00:00',3890.00000000,3970.00000000,3820.00000000,3840.00000000,72365800.00000000,'2026-02-17 23:59:44'),(301689,'BBRI','4h','yahoo',1741845600,'2025-03-13 13:00:00',3850.00000000,3860.00000000,3800.00000000,3800.00000000,87914300.00000000,'2026-02-17 23:59:44'),(301690,'BBRI','4h','yahoo',1741917600,'2025-03-14 09:00:00',3760.00000000,3840.00000000,3750.00000000,3770.00000000,46114200.00000000,'2026-02-17 23:59:44'),(301691,'BBRI','4h','yahoo',1741939200,'2025-03-14 15:00:00',3770.00000000,3800.00000000,3730.00000000,3740.00000000,75826800.00000000,'2026-02-17 23:59:44'),(301692,'BBRI','4h','yahoo',1742184000,'2025-03-17 11:00:00',3730.00000000,3840.00000000,3730.00000000,3800.00000000,74540800.00000000,'2026-02-17 23:59:44'),(301693,'BBRI','4h','yahoo',1742202000,'2025-03-17 16:00:00',3830.00000000,3860.00000000,3500.00000000,3590.00000000,160278900.00000000,'2026-02-17 23:59:44'),(301694,'BBRI','4h','yahoo',1742277600,'2025-03-18 13:00:00',3590.00000000,3750.00000000,3580.00000000,3680.00000000,237264200.00000000,'2026-02-17 23:59:44'),(301695,'BBRI','4h','yahoo',1742349600,'2025-03-19 09:00:00',3720.00000000,3780.00000000,3680.00000000,3680.00000000,100265400.00000000,'2026-02-17 23:59:44'),(301696,'BBRI','4h','yahoo',1742367600,'2025-03-19 14:00:00',3690.00000000,3760.00000000,3670.00000000,3700.00000000,138992000.00000000,'2026-02-17 23:59:44'),(301697,'BBRI','4h','yahoo',1742439600,'2025-03-20 10:00:00',3690.00000000,3710.00000000,3640.00000000,3670.00000000,125522700.00000000,'2026-02-17 23:59:44'),(301698,'BBRI','4h','yahoo',1742457600,'2025-03-20 15:00:00',3670.00000000,3670.00000000,3550.00000000,3590.00000000,272893300.00000000,'2026-02-17 23:59:44'),(301699,'BBRI','4h','yahoo',1742529600,'2025-03-21 11:00:00',3590.00000000,3700.00000000,3570.00000000,3700.00000000,436992400.00000000,'2026-02-17 23:59:44'),(301700,'BBRI','4h','yahoo',1742781600,'2025-03-24 09:00:00',3660.00000000,3740.00000000,3520.00000000,3690.00000000,113633900.00000000,'2026-02-17 23:59:44'),(301701,'BBRI','4h','yahoo',1742799600,'2025-03-24 14:00:00',3690.00000000,3750.00000000,3610.00000000,3710.00000000,147363500.00000000,'2026-02-17 23:59:44'),(301702,'BBRI','4h','yahoo',1742871600,'2025-03-25 10:00:00',3710.00000000,3780.00000000,3680.00000000,3770.00000000,130540500.00000000,'2026-02-17 23:59:44'),(301703,'BBRI','4h','yahoo',1742889600,'2025-03-25 15:00:00',3770.00000000,4020.00000000,3770.00000000,3980.00000000,133627800.00000000,'2026-02-17 23:59:44'),(301704,'BBRI','4h','yahoo',1742961600,'2025-03-26 11:00:00',3970.00000000,4020.00000000,3930.00000000,4020.00000000,221315400.00000000,'2026-02-17 23:59:44'),(301705,'BBRI','4h','yahoo',1742979600,'2025-03-26 16:00:00',4000.00000000,4030.00000000,3930.00000000,4020.00000000,102251700.00000000,'2026-02-17 23:59:44'),(301706,'BBRI','4h','yahoo',1743055200,'2025-03-27 13:00:00',4020.00000000,4050.00000000,3990.00000000,4050.00000000,165401400.00000000,'2026-02-17 23:59:44'),(301707,'BBRI','4h','yahoo',1744077600,'2025-04-08 09:00:00',3470.00000000,3750.00000000,3450.00000000,3690.00000000,439778800.00000000,'2026-02-17 23:59:44'),(301708,'BBRI','4h','yahoo',1744095600,'2025-04-08 14:00:00',3700.00000000,3710.00000000,3600.00000000,3640.00000000,211050200.00000000,'2026-02-17 23:59:44'),(301709,'BBRI','4h','yahoo',1744167600,'2025-04-09 10:00:00',3630.00000000,3660.00000000,3610.00000000,3640.00000000,319734500.00000000,'2026-02-17 23:59:44'),(301710,'BBRI','4h','yahoo',1744185600,'2025-04-09 15:00:00',3640.00000000,3930.00000000,3630.00000000,3770.00000000,117484100.00000000,'2026-02-17 23:59:44'),(301711,'BBRI','4h','yahoo',1744257600,'2025-04-10 11:00:00',3780.00000000,3810.00000000,3770.00000000,3810.00000000,142026700.00000000,'2026-02-17 23:59:44'),(301712,'BBRI','4h','yahoo',1744275600,'2025-04-10 16:00:00',3800.00000000,3800.00000000,3590.00000000,3630.00000000,89021200.00000000,'2026-02-17 23:59:44'),(301713,'BBRI','4h','yahoo',1744354800,'2025-04-11 14:00:00',3630.00000000,3660.00000000,3620.00000000,3640.00000000,119179300.00000000,'2026-02-17 23:59:44'),(301714,'BBRI','4h','yahoo',1744599600,'2025-04-14 10:00:00',3630.00000000,3670.00000000,3630.00000000,3660.00000000,66127300.00000000,'2026-02-17 23:59:44'),(301715,'BBRI','4h','yahoo',1744617600,'2025-04-14 15:00:00',3660.00000000,3780.00000000,3650.00000000,3710.00000000,78370100.00000000,'2026-02-17 23:59:44'),(301716,'BBRI','4h','yahoo',1744689600,'2025-04-15 11:00:00',3710.00000000,3730.00000000,3680.00000000,3700.00000000,107921100.00000000,'2026-02-17 23:59:44'),(301717,'BBRI','4h','yahoo',1744707600,'2025-04-15 16:00:00',3690.00000000,3700.00000000,3640.00000000,3660.00000000,85967300.00000000,'2026-02-17 23:59:44'),(301718,'BBRI','4h','yahoo',1744783200,'2025-04-16 13:00:00',3660.00000000,3660.00000000,3600.00000000,3650.00000000,135404000.00000000,'2026-02-17 23:59:44'),(301719,'BBRI','4h','yahoo',1744855200,'2025-04-17 09:00:00',3660.00000000,3670.00000000,3610.00000000,3650.00000000,30229000.00000000,'2026-02-17 23:59:44'),(301720,'BBRI','4h','yahoo',1744873200,'2025-04-17 14:00:00',3640.00000000,3660.00000000,3570.00000000,3590.00000000,56041900.00000000,'2026-02-17 23:59:44'),(301721,'BBRI','4h','yahoo',1745204400,'2025-04-21 10:00:00',3580.00000000,3610.00000000,3580.00000000,3600.00000000,36628000.00000000,'2026-02-17 23:59:44'),(301722,'BBRI','4h','yahoo',1745222400,'2025-04-21 15:00:00',3590.00000000,3650.00000000,3590.00000000,3630.00000000,43639400.00000000,'2026-02-17 23:59:44'),(301723,'BBRI','4h','yahoo',1745294400,'2025-04-22 11:00:00',3630.00000000,3650.00000000,3610.00000000,3640.00000000,67176600.00000000,'2026-02-17 23:59:44'),(301724,'BBRI','4h','yahoo',1745312400,'2025-04-22 16:00:00',3630.00000000,3750.00000000,3630.00000000,3730.00000000,113369800.00000000,'2026-02-17 23:59:44'),(301725,'BBRI','4h','yahoo',1745388000,'2025-04-23 13:00:00',3730.00000000,3790.00000000,3730.00000000,3760.00000000,192152700.00000000,'2026-02-17 23:59:44'),(301726,'BBRI','4h','yahoo',1745460000,'2025-04-24 09:00:00',3790.00000000,3840.00000000,3770.00000000,3770.00000000,73837300.00000000,'2026-02-17 23:59:44'),(301727,'BBRI','4h','yahoo',1745478000,'2025-04-24 14:00:00',3780.00000000,3790.00000000,3720.00000000,3760.00000000,95584000.00000000,'2026-02-17 23:59:44'),(301728,'BBRI','4h','yahoo',1745550000,'2025-04-25 10:00:00',3770.00000000,3780.00000000,3730.00000000,3750.00000000,82374600.00000000,'2026-02-17 23:59:44'),(301729,'BBRI','4h','yahoo',1745571600,'2025-04-25 16:00:00',3740.00000000,3850.00000000,3740.00000000,3800.00000000,55802500.00000000,'2026-02-17 23:59:44'),(301730,'BBRI','4h','yahoo',1745820000,'2025-04-28 13:00:00',3810.00000000,3840.00000000,3790.00000000,3840.00000000,87257700.00000000,'2026-02-17 23:59:44'),(301731,'BBRI','4h','yahoo',1745892000,'2025-04-29 09:00:00',3860.00000000,3870.00000000,3820.00000000,3840.00000000,48219300.00000000,'2026-02-17 23:59:44'),(301732,'BBRI','4h','yahoo',1745910000,'2025-04-29 14:00:00',3830.00000000,3850.00000000,3770.00000000,3800.00000000,67423600.00000000,'2026-02-17 23:59:44'),(301733,'BBRI','4h','yahoo',1745982000,'2025-04-30 10:00:00',3800.00000000,3850.00000000,3800.00000000,3840.00000000,68058400.00000000,'2026-02-17 23:59:44'),(301734,'BBRI','4h','yahoo',1746000000,'2025-04-30 15:00:00',3840.00000000,3920.00000000,3820.00000000,3870.00000000,104844300.00000000,'2026-02-17 23:59:44'),(301735,'BBRI','4h','yahoo',1746158400,'2025-05-02 11:00:00',3870.00000000,3890.00000000,3860.00000000,3880.00000000,97886600.00000000,'2026-02-17 23:59:44'),(301736,'BBRI','4h','yahoo',1746410400,'2025-05-05 09:00:00',3890.00000000,3920.00000000,3860.00000000,3900.00000000,77550100.00000000,'2026-02-17 23:59:44'),(301737,'BBRI','4h','yahoo',1746428400,'2025-05-05 14:00:00',3890.00000000,3910.00000000,3840.00000000,3880.00000000,80604400.00000000,'2026-02-17 23:59:44'),(301738,'BBRI','4h','yahoo',1746500400,'2025-05-06 10:00:00',3880.00000000,3900.00000000,3860.00000000,3890.00000000,45613300.00000000,'2026-02-17 23:59:44'),(301739,'BBRI','4h','yahoo',1746518400,'2025-05-06 15:00:00',3890.00000000,3910.00000000,3870.00000000,3890.00000000,55461600.00000000,'2026-02-17 23:59:44'),(301740,'BBRI','4h','yahoo',1746590400,'2025-05-07 11:00:00',3890.00000000,3900.00000000,3870.00000000,3890.00000000,52204600.00000000,'2026-02-17 23:59:44'),(301741,'BBRI','4h','yahoo',1746608400,'2025-05-07 16:00:00',3910.00000000,3960.00000000,3820.00000000,3860.00000000,90157600.00000000,'2026-02-17 23:59:44'),(301742,'BBRI','4h','yahoo',1746684000,'2025-05-08 13:00:00',3860.00000000,3860.00000000,3780.00000000,3790.00000000,109280300.00000000,'2026-02-17 23:59:44'),(301743,'BBRI','4h','yahoo',1746756000,'2025-05-09 09:00:00',3810.00000000,3830.00000000,3760.00000000,3810.00000000,55951900.00000000,'2026-02-17 23:59:44'),(301744,'BBRI','4h','yahoo',1746777600,'2025-05-09 15:00:00',3800.00000000,4030.00000000,3800.00000000,4000.00000000,120006900.00000000,'2026-02-17 23:59:44'),(301745,'BBRI','4h','yahoo',1747195200,'2025-05-14 11:00:00',4000.00000000,4050.00000000,4000.00000000,4050.00000000,144803100.00000000,'2026-02-17 23:59:44'),(301746,'BBRI','4h','yahoo',1747213200,'2025-05-14 16:00:00',4090.00000000,4280.00000000,4090.00000000,4260.00000000,180222600.00000000,'2026-02-17 23:59:44'),(301747,'BBRI','4h','yahoo',1747288800,'2025-05-15 13:00:00',4260.00000000,4310.00000000,4250.00000000,4270.00000000,229853600.00000000,'2026-02-17 23:59:44'),(301748,'BBRI','4h','yahoo',1747360800,'2025-05-16 09:00:00',4310.00000000,4330.00000000,4160.00000000,4220.00000000,86714100.00000000,'2026-02-17 23:59:44'),(301749,'BBRI','4h','yahoo',1747382400,'2025-05-16 15:00:00',4220.00000000,4260.00000000,4200.00000000,4230.00000000,71229800.00000000,'2026-02-17 23:59:44'),(301750,'BBRI','4h','yahoo',1747627200,'2025-05-19 11:00:00',4220.00000000,4250.00000000,4210.00000000,4240.00000000,70383100.00000000,'2026-02-17 23:59:44'),(301751,'BBRI','4h','yahoo',1747645200,'2025-05-19 16:00:00',4230.00000000,4260.00000000,4230.00000000,4240.00000000,45837100.00000000,'2026-02-17 23:59:44'),(301752,'BBRI','4h','yahoo',1747720800,'2025-05-20 13:00:00',4240.00000000,4280.00000000,4170.00000000,4210.00000000,140295300.00000000,'2026-02-17 23:59:44'),(301753,'BBRI','4h','yahoo',1747792800,'2025-05-21 09:00:00',4220.00000000,4270.00000000,4210.00000000,4260.00000000,61191900.00000000,'2026-02-17 23:59:44'),(301754,'BBRI','4h','yahoo',1747810800,'2025-05-21 14:00:00',4260.00000000,4310.00000000,4240.00000000,4270.00000000,156632300.00000000,'2026-02-17 23:59:44'),(301755,'BBRI','4h','yahoo',1747882800,'2025-05-22 10:00:00',4270.00000000,4310.00000000,4270.00000000,4290.00000000,99550700.00000000,'2026-02-17 23:59:44'),(301756,'BBRI','4h','yahoo',1747900800,'2025-05-22 15:00:00',4280.00000000,4370.00000000,4280.00000000,4340.00000000,65562300.00000000,'2026-02-17 23:59:44'),(301757,'BBRI','4h','yahoo',1747972800,'2025-05-23 11:00:00',4340.00000000,4370.00000000,4330.00000000,4350.00000000,102452300.00000000,'2026-02-17 23:59:44'),(301758,'BBRI','4h','yahoo',1748224800,'2025-05-26 09:00:00',4350.00000000,4350.00000000,4260.00000000,4270.00000000,44025400.00000000,'2026-02-17 23:59:44'),(301759,'BBRI','4h','yahoo',1748242800,'2025-05-26 14:00:00',4280.00000000,4330.00000000,4260.00000000,4290.00000000,57961800.00000000,'2026-02-17 23:59:44'),(301760,'BBRI','4h','yahoo',1748314800,'2025-05-27 10:00:00',4290.00000000,4330.00000000,4280.00000000,4320.00000000,71606300.00000000,'2026-02-17 23:59:44'),(301761,'BBRI','4h','yahoo',1748332800,'2025-05-27 15:00:00',4320.00000000,4370.00000000,4320.00000000,4330.00000000,103315700.00000000,'2026-02-17 23:59:44'),(301762,'BBRI','4h','yahoo',1748404800,'2025-05-28 11:00:00',4340.00000000,4370.00000000,4330.00000000,4350.00000000,114459500.00000000,'2026-02-17 23:59:44'),(301763,'BBRI','4h','yahoo',1748422800,'2025-05-28 16:00:00',4450.00000000,4450.00000000,4240.00000000,4270.00000000,355167800.00000000,'2026-02-17 23:59:44'),(301764,'BBRI','4h','yahoo',1748844000,'2025-06-02 13:00:00',4260.00000000,4280.00000000,4200.00000000,4200.00000000,172817300.00000000,'2026-02-17 23:59:44'),(301765,'BBRI','4h','yahoo',1748916000,'2025-06-03 09:00:00',4210.00000000,4230.00000000,4120.00000000,4230.00000000,56995200.00000000,'2026-02-17 23:59:44'),(301766,'BBRI','4h','yahoo',1748934000,'2025-06-03 14:00:00',4220.00000000,4230.00000000,4170.00000000,4190.00000000,82534500.00000000,'2026-02-17 23:59:44'),(301767,'BBRI','4h','yahoo',1749006000,'2025-06-04 10:00:00',4190.00000000,4190.00000000,4090.00000000,4090.00000000,125965700.00000000,'2026-02-17 23:59:44'),(301768,'BBRI','4h','yahoo',1749024000,'2025-06-04 15:00:00',4100.00000000,4140.00000000,4050.00000000,4080.00000000,138364500.00000000,'2026-02-17 23:59:44'),(301769,'BBRI','4h','yahoo',1749096000,'2025-06-05 11:00:00',4090.00000000,4100.00000000,4070.00000000,4070.00000000,77647200.00000000,'2026-02-17 23:59:44'),(301770,'BBRI','4h','yahoo',1749114000,'2025-06-05 16:00:00',4100.00000000,4160.00000000,4100.00000000,4120.00000000,58180500.00000000,'2026-02-17 23:59:44'),(301771,'BBRI','4h','yahoo',1749535200,'2025-06-10 13:00:00',4120.00000000,4150.00000000,4110.00000000,4150.00000000,83427000.00000000,'2026-02-17 23:59:44'),(301772,'BBRI','4h','yahoo',1749607200,'2025-06-11 09:00:00',4140.00000000,4140.00000000,4070.00000000,4070.00000000,71091100.00000000,'2026-02-17 23:59:44'),(301773,'BBRI','4h','yahoo',1749625200,'2025-06-11 14:00:00',4080.00000000,4100.00000000,4060.00000000,4070.00000000,86847500.00000000,'2026-02-17 23:59:44'),(301774,'BBRI','4h','yahoo',1749697200,'2025-06-12 10:00:00',4060.00000000,4090.00000000,4060.00000000,4080.00000000,51114000.00000000,'2026-02-17 23:59:44'),(301775,'BBRI','4h','yahoo',1749715200,'2025-06-12 15:00:00',4080.00000000,4080.00000000,4010.00000000,4010.00000000,66381200.00000000,'2026-02-17 23:59:44'),(301776,'BBRI','4h','yahoo',1749787200,'2025-06-13 11:00:00',4010.00000000,4020.00000000,3980.00000000,4000.00000000,162400700.00000000,'2026-02-17 23:59:44'),(301777,'BBRI','4h','yahoo',1750039200,'2025-06-16 09:00:00',3980.00000000,4010.00000000,3960.00000000,3970.00000000,38096600.00000000,'2026-02-17 23:59:44'),(301778,'BBRI','4h','yahoo',1750057200,'2025-06-16 14:00:00',3970.00000000,4030.00000000,3960.00000000,4010.00000000,82111800.00000000,'2026-02-17 23:59:44'),(301779,'BBRI','4h','yahoo',1750129200,'2025-06-17 10:00:00',4010.00000000,4010.00000000,3960.00000000,3980.00000000,57079300.00000000,'2026-02-17 23:59:44'),(301780,'BBRI','4h','yahoo',1750147200,'2025-06-17 15:00:00',3980.00000000,3980.00000000,3900.00000000,3940.00000000,54670500.00000000,'2026-02-17 23:59:44'),(301781,'BBRI','4h','yahoo',1750219200,'2025-06-18 11:00:00',3930.00000000,3940.00000000,3910.00000000,3930.00000000,53048400.00000000,'2026-02-17 23:59:44'),(301782,'BBRI','4h','yahoo',1750237200,'2025-06-18 16:00:00',3940.00000000,3940.00000000,3840.00000000,3840.00000000,61957200.00000000,'2026-02-17 23:59:44'),(301783,'BBRI','4h','yahoo',1750312800,'2025-06-19 13:00:00',3850.00000000,3850.00000000,3800.00000000,3800.00000000,225625800.00000000,'2026-02-17 23:59:44'),(301784,'BBRI','4h','yahoo',1750384800,'2025-06-20 09:00:00',3750.00000000,3830.00000000,3740.00000000,3800.00000000,123892800.00000000,'2026-02-17 23:59:44'),(301785,'BBRI','4h','yahoo',1750406400,'2025-06-20 15:00:00',3810.00000000,3840.00000000,3660.00000000,3730.00000000,323368300.00000000,'2026-02-17 23:59:44'),(301786,'BBRI','4h','yahoo',1750651200,'2025-06-23 11:00:00',3740.00000000,3740.00000000,3700.00000000,3720.00000000,78501200.00000000,'2026-02-17 23:59:44'),(301787,'BBRI','4h','yahoo',1750669200,'2025-06-23 16:00:00',3720.00000000,3880.00000000,3720.00000000,3800.00000000,77951500.00000000,'2026-02-17 23:59:44'),(301788,'BBRI','4h','yahoo',1750744800,'2025-06-24 13:00:00',3800.00000000,3820.00000000,3770.00000000,3780.00000000,124014500.00000000,'2026-02-17 23:59:44'),(301789,'BBRI','4h','yahoo',1750816800,'2025-06-25 09:00:00',3830.00000000,3830.00000000,3730.00000000,3760.00000000,47036800.00000000,'2026-02-17 23:59:44'),(301790,'BBRI','4h','yahoo',1750834800,'2025-06-25 14:00:00',3760.00000000,3800.00000000,3750.00000000,3780.00000000,54752100.00000000,'2026-02-17 23:59:44'),(301791,'BBRI','4h','yahoo',1750906800,'2025-06-26 10:00:00',3790.00000000,3800.00000000,3750.00000000,3780.00000000,68794200.00000000,'2026-02-17 23:59:44'),(301792,'BBRI','4h','yahoo',1750924800,'2025-06-26 15:00:00',3780.00000000,3840.00000000,3740.00000000,3750.00000000,33209500.00000000,'2026-02-17 23:59:44'),(301793,'BBRI','4h','yahoo',1751256000,'2025-06-30 11:00:00',3750.00000000,3780.00000000,3730.00000000,3750.00000000,114980300.00000000,'2026-02-17 23:59:44'),(301794,'BBRI','4h','yahoo',1751274000,'2025-06-30 16:00:00',3740.00000000,3790.00000000,3690.00000000,3690.00000000,110503400.00000000,'2026-02-17 23:59:44'),(301795,'BBRI','4h','yahoo',1751349600,'2025-07-01 13:00:00',3690.00000000,3710.00000000,3670.00000000,3700.00000000,89060700.00000000,'2026-02-17 23:59:44'),(301796,'BBRI','4h','yahoo',1751421600,'2025-07-02 09:00:00',3660.00000000,3700.00000000,3650.00000000,3650.00000000,58667000.00000000,'2026-02-17 23:59:44'),(301797,'BBRI','4h','yahoo',1751439600,'2025-07-02 14:00:00',3660.00000000,3730.00000000,3640.00000000,3700.00000000,95311000.00000000,'2026-02-17 23:59:44'),(301798,'BBRI','4h','yahoo',1751511600,'2025-07-03 10:00:00',3700.00000000,3710.00000000,3680.00000000,3690.00000000,48113900.00000000,'2026-02-17 23:59:44'),(301799,'BBRI','4h','yahoo',1751529600,'2025-07-03 15:00:00',3690.00000000,3710.00000000,3670.00000000,3670.00000000,53319100.00000000,'2026-02-17 23:59:44'),(301800,'BBRI','4h','yahoo',1751601600,'2025-07-04 11:00:00',3680.00000000,3680.00000000,3650.00000000,3670.00000000,58494800.00000000,'2026-02-17 23:59:44'),(301801,'BBRI','4h','yahoo',1751853600,'2025-07-07 09:00:00',3680.00000000,3700.00000000,3650.00000000,3680.00000000,22602100.00000000,'2026-02-17 23:59:44'),(301802,'BBRI','4h','yahoo',1751871600,'2025-07-07 14:00:00',3680.00000000,3700.00000000,3670.00000000,3670.00000000,34308400.00000000,'2026-02-17 23:59:44'),(301803,'BBRI','4h','yahoo',1751943600,'2025-07-08 10:00:00',3680.00000000,3690.00000000,3650.00000000,3650.00000000,57188100.00000000,'2026-02-17 23:59:44'),(301804,'BBRI','4h','yahoo',1751961600,'2025-07-08 15:00:00',3660.00000000,3700.00000000,3650.00000000,3680.00000000,49428100.00000000,'2026-02-17 23:59:44'),(301805,'BBRI','4h','yahoo',1752033600,'2025-07-09 11:00:00',3670.00000000,3690.00000000,3660.00000000,3680.00000000,42414200.00000000,'2026-02-17 23:59:44'),(301806,'BBRI','4h','yahoo',1752051600,'2025-07-09 16:00:00',3680.00000000,3830.00000000,3680.00000000,3800.00000000,55130800.00000000,'2026-02-17 23:59:44'),(301807,'BBRI','4h','yahoo',1752127200,'2025-07-10 13:00:00',3800.00000000,3880.00000000,3780.00000000,3870.00000000,161456700.00000000,'2026-02-17 23:59:44'),(301808,'BBRI','4h','yahoo',1752199200,'2025-07-11 09:00:00',3920.00000000,3920.00000000,3870.00000000,3900.00000000,89486200.00000000,'2026-02-17 23:59:44'),(301809,'BBRI','4h','yahoo',1752220800,'2025-07-11 15:00:00',3890.00000000,3910.00000000,3760.00000000,3770.00000000,104978800.00000000,'2026-02-17 23:59:44'),(301810,'BBRI','4h','yahoo',1752465600,'2025-07-14 11:00:00',3770.00000000,3770.00000000,3750.00000000,3760.00000000,62655500.00000000,'2026-02-17 23:59:44'),(301811,'BBRI','4h','yahoo',1752483600,'2025-07-14 16:00:00',3780.00000000,3850.00000000,3780.00000000,3810.00000000,44246400.00000000,'2026-02-17 23:59:44'),(301812,'BBRI','4h','yahoo',1752559200,'2025-07-15 13:00:00',3810.00000000,3880.00000000,3800.00000000,3880.00000000,116799900.00000000,'2026-02-17 23:59:44'),(301813,'BBRI','4h','yahoo',1752631200,'2025-07-16 09:00:00',3950.00000000,3960.00000000,3900.00000000,3920.00000000,56943500.00000000,'2026-02-17 23:59:44'),(301814,'BBRI','4h','yahoo',1752649200,'2025-07-16 14:00:00',3920.00000000,3950.00000000,3880.00000000,3890.00000000,97713100.00000000,'2026-02-17 23:59:44'),(301815,'BBRI','4h','yahoo',1752721200,'2025-07-17 10:00:00',3890.00000000,3910.00000000,3880.00000000,3900.00000000,35125700.00000000,'2026-02-17 23:59:44'),(301816,'BBRI','4h','yahoo',1752739200,'2025-07-17 15:00:00',3900.00000000,3940.00000000,3890.00000000,3900.00000000,53857200.00000000,'2026-02-17 23:59:44'),(301817,'BBRI','4h','yahoo',1752811200,'2025-07-18 11:00:00',3900.00000000,3910.00000000,3860.00000000,3860.00000000,72568700.00000000,'2026-02-17 23:59:44'),(301818,'BBRI','4h','yahoo',1753063200,'2025-07-21 09:00:00',3890.00000000,3900.00000000,3830.00000000,3840.00000000,24261900.00000000,'2026-02-17 23:59:44'),(301819,'BBRI','4h','yahoo',1753081200,'2025-07-21 14:00:00',3840.00000000,3880.00000000,3830.00000000,3860.00000000,36712800.00000000,'2026-02-17 23:59:44'),(301820,'BBRI','4h','yahoo',1753153200,'2025-07-22 10:00:00',3860.00000000,3860.00000000,3830.00000000,3840.00000000,30954800.00000000,'2026-02-17 23:59:44'),(301821,'BBRI','4h','yahoo',1753171200,'2025-07-22 15:00:00',3830.00000000,3860.00000000,3800.00000000,3810.00000000,45089200.00000000,'2026-02-17 23:59:44'),(301822,'BBRI','4h','yahoo',1753243200,'2025-07-23 11:00:00',3810.00000000,3840.00000000,3790.00000000,3800.00000000,73112700.00000000,'2026-02-17 23:59:44'),(301823,'BBRI','4h','yahoo',1753261200,'2025-07-23 16:00:00',3800.00000000,3950.00000000,3800.00000000,3930.00000000,60291900.00000000,'2026-02-17 23:59:44'),(301824,'BBRI','4h','yahoo',1753336800,'2025-07-24 13:00:00',3920.00000000,3950.00000000,3910.00000000,3950.00000000,88475100.00000000,'2026-02-17 23:59:44'),(301825,'BBRI','4h','yahoo',1753408800,'2025-07-25 09:00:00',3950.00000000,3950.00000000,3870.00000000,3880.00000000,31107500.00000000,'2026-02-17 23:59:44'),(301826,'BBRI','4h','yahoo',1753430400,'2025-07-25 15:00:00',3880.00000000,3950.00000000,3870.00000000,3930.00000000,39784400.00000000,'2026-02-17 23:59:44'),(301827,'BBRI','4h','yahoo',1753675200,'2025-07-28 11:00:00',3920.00000000,3950.00000000,3920.00000000,3930.00000000,39676600.00000000,'2026-02-17 23:59:44'),(301828,'BBRI','4h','yahoo',1753693200,'2025-07-28 16:00:00',3940.00000000,3940.00000000,3900.00000000,3900.00000000,41295300.00000000,'2026-02-17 23:59:44'),(301829,'BBRI','4h','yahoo',1753768800,'2025-07-29 13:00:00',3900.00000000,3930.00000000,3900.00000000,3920.00000000,51783100.00000000,'2026-02-17 23:59:44'),(301830,'BBRI','4h','yahoo',1753840800,'2025-07-30 09:00:00',3910.00000000,3910.00000000,3790.00000000,3820.00000000,83553900.00000000,'2026-02-17 23:59:44'),(301831,'BBRI','4h','yahoo',1753858800,'2025-07-30 14:00:00',3810.00000000,3820.00000000,3730.00000000,3760.00000000,87421200.00000000,'2026-02-17 23:59:44'),(301832,'BBRI','4h','yahoo',1753930800,'2025-07-31 10:00:00',3760.00000000,3760.00000000,3710.00000000,3720.00000000,54631900.00000000,'2026-02-17 23:59:44'),(301833,'BBRI','4h','yahoo',1753948800,'2025-07-31 15:00:00',3720.00000000,3800.00000000,3700.00000000,3780.00000000,83131800.00000000,'2026-02-17 23:59:44'),(301834,'BBRI','4h','yahoo',1754020800,'2025-08-01 11:00:00',3770.00000000,3790.00000000,3740.00000000,3740.00000000,75701100.00000000,'2026-02-17 23:59:44'),(301835,'BBRI','4h','yahoo',1754272800,'2025-08-04 09:00:00',3730.00000000,3740.00000000,3690.00000000,3720.00000000,20918000.00000000,'2026-02-17 23:59:44'),(301836,'BBRI','4h','yahoo',1754290800,'2025-08-04 14:00:00',3710.00000000,3790.00000000,3700.00000000,3770.00000000,26888600.00000000,'2026-02-17 23:59:44'),(301837,'BBRI','4h','yahoo',1754362800,'2025-08-05 10:00:00',3780.00000000,3780.00000000,3740.00000000,3760.00000000,73676900.00000000,'2026-02-17 23:59:44'),(301838,'BBRI','4h','yahoo',1754380800,'2025-08-05 15:00:00',3750.00000000,3780.00000000,3720.00000000,3720.00000000,49818100.00000000,'2026-02-17 23:59:44'),(301839,'BBRI','4h','yahoo',1754452800,'2025-08-06 11:00:00',3730.00000000,3740.00000000,3710.00000000,3720.00000000,39647900.00000000,'2026-02-17 23:59:44'),(301840,'BBRI','4h','yahoo',1754470800,'2025-08-06 16:00:00',3710.00000000,3750.00000000,3710.00000000,3730.00000000,35304200.00000000,'2026-02-17 23:59:44'),(301841,'BBRI','4h','yahoo',1754546400,'2025-08-07 13:00:00',3720.00000000,3730.00000000,3700.00000000,3710.00000000,60566500.00000000,'2026-02-17 23:59:44'),(301842,'BBRI','4h','yahoo',1754618400,'2025-08-08 09:00:00',3710.00000000,3730.00000000,3700.00000000,3710.00000000,51064700.00000000,'2026-02-17 23:59:44'),(301843,'BBRI','4h','yahoo',1754640000,'2025-08-08 15:00:00',3720.00000000,3790.00000000,3700.00000000,3780.00000000,58566000.00000000,'2026-02-17 23:59:44'),(301844,'BBRI','4h','yahoo',1754884800,'2025-08-11 11:00:00',3770.00000000,3800.00000000,3770.00000000,3800.00000000,65869700.00000000,'2026-02-17 23:59:44'),(301845,'BBRI','4h','yahoo',1754902800,'2025-08-11 16:00:00',3810.00000000,3980.00000000,3810.00000000,3960.00000000,103018300.00000000,'2026-02-17 23:59:44'),(301846,'BBRI','4h','yahoo',1754978400,'2025-08-12 13:00:00',3970.00000000,4050.00000000,3960.00000000,4050.00000000,187079300.00000000,'2026-02-17 23:59:44'),(301847,'BBRI','4h','yahoo',1755050400,'2025-08-13 09:00:00',4070.00000000,4100.00000000,3990.00000000,4040.00000000,64430600.00000000,'2026-02-17 23:59:44'),(301848,'BBRI','4h','yahoo',1755068400,'2025-08-13 14:00:00',4030.00000000,4100.00000000,4020.00000000,4040.00000000,123637600.00000000,'2026-02-17 23:59:44'),(301849,'BBRI','4h','yahoo',1755140400,'2025-08-14 10:00:00',4040.00000000,4090.00000000,4040.00000000,4070.00000000,62787600.00000000,'2026-02-17 23:59:44'),(301850,'BBRI','4h','yahoo',1755158400,'2025-08-14 15:00:00',4070.00000000,4150.00000000,4060.00000000,4090.00000000,91211500.00000000,'2026-02-17 23:59:44'),(301851,'BBRI','4h','yahoo',1755230400,'2025-08-15 11:00:00',4090.00000000,4120.00000000,4070.00000000,4120.00000000,141465700.00000000,'2026-02-17 23:59:44'),(301852,'BBRI','4h','yahoo',1755568800,'2025-08-19 09:00:00',4090.00000000,4100.00000000,4010.00000000,4050.00000000,55997600.00000000,'2026-02-17 23:59:44'),(301853,'BBRI','4h','yahoo',1755586800,'2025-08-19 14:00:00',4050.00000000,4120.00000000,4030.00000000,4100.00000000,91174100.00000000,'2026-02-17 23:59:44'),(301854,'BBRI','4h','yahoo',1755658800,'2025-08-20 10:00:00',4100.00000000,4150.00000000,4080.00000000,4140.00000000,77272200.00000000,'2026-02-17 23:59:44'),(301855,'BBRI','4h','yahoo',1755676800,'2025-08-20 15:00:00',4150.00000000,4170.00000000,4120.00000000,4140.00000000,79238800.00000000,'2026-02-17 23:59:44'),(301856,'BBRI','4h','yahoo',1755748800,'2025-08-21 11:00:00',4140.00000000,4140.00000000,4090.00000000,4100.00000000,50010600.00000000,'2026-02-17 23:59:44'),(301857,'BBRI','4h','yahoo',1755766800,'2025-08-21 16:00:00',4150.00000000,4170.00000000,4110.00000000,4110.00000000,14337000.00000000,'2026-02-17 23:59:44'),(301858,'BBRI','4h','yahoo',1755846000,'2025-08-22 14:00:00',4110.00000000,4270.00000000,4100.00000000,4230.00000000,80610400.00000000,'2026-02-17 23:59:44'),(301859,'BBRI','4h','yahoo',1756090800,'2025-08-25 10:00:00',4230.00000000,4230.00000000,4210.00000000,4220.00000000,50732300.00000000,'2026-02-17 23:59:44'),(301860,'BBRI','4h','yahoo',1756108800,'2025-08-25 15:00:00',4230.00000000,4230.00000000,4180.00000000,4190.00000000,36449500.00000000,'2026-02-17 23:59:44'),(301861,'BBRI','4h','yahoo',1756180800,'2025-08-26 11:00:00',4190.00000000,4200.00000000,4170.00000000,4180.00000000,60165600.00000000,'2026-02-17 23:59:44'),(301862,'BBRI','4h','yahoo',1756198800,'2025-08-26 16:00:00',4170.00000000,4170.00000000,4100.00000000,4100.00000000,193304000.00000000,'2026-02-17 23:59:44'),(301863,'BBRI','4h','yahoo',1756274400,'2025-08-27 13:00:00',4100.00000000,4130.00000000,4070.00000000,4130.00000000,69539500.00000000,'2026-02-17 23:59:44'),(301864,'BBRI','4h','yahoo',1756346400,'2025-08-28 09:00:00',4120.00000000,4150.00000000,4110.00000000,4140.00000000,14811000.00000000,'2026-02-17 23:59:44'),(301865,'BBRI','4h','yahoo',1756364400,'2025-08-28 14:00:00',4130.00000000,4150.00000000,4050.00000000,4070.00000000,33623700.00000000,'2026-02-17 23:59:44'),(301866,'BBRI','4h','yahoo',1756436400,'2025-08-29 10:00:00',4080.00000000,4090.00000000,4020.00000000,4080.00000000,127652400.00000000,'2026-02-17 23:59:44'),(301867,'BBRI','4h','yahoo',1756458000,'2025-08-29 16:00:00',4050.00000000,4050.00000000,3860.00000000,3990.00000000,91322600.00000000,'2026-02-17 23:59:44'),(301868,'BBRI','4h','yahoo',1756706400,'2025-09-01 13:00:00',4000.00000000,4000.00000000,3950.00000000,3980.00000000,59679100.00000000,'2026-02-17 23:59:44'),(301869,'BBRI','4h','yahoo',1756778400,'2025-09-02 09:00:00',3990.00000000,4050.00000000,3980.00000000,4010.00000000,25099100.00000000,'2026-02-17 23:59:44'),(301870,'BBRI','4h','yahoo',1756796400,'2025-09-02 14:00:00',4000.00000000,4020.00000000,3960.00000000,4010.00000000,49624600.00000000,'2026-02-17 23:59:44'),(301871,'BBRI','4h','yahoo',1756868400,'2025-09-03 10:00:00',4010.00000000,4010.00000000,3950.00000000,3950.00000000,34999700.00000000,'2026-02-17 23:59:44'),(301872,'BBRI','4h','yahoo',1756886400,'2025-09-03 15:00:00',3960.00000000,4030.00000000,3950.00000000,3990.00000000,57746300.00000000,'2026-02-17 23:59:44'),(301873,'BBRI','4h','yahoo',1756958400,'2025-09-04 11:00:00',3990.00000000,4010.00000000,3980.00000000,4000.00000000,36761000.00000000,'2026-02-17 23:59:44'),(301874,'BBRI','4h','yahoo',1756976400,'2025-09-04 16:00:00',4000.00000000,4070.00000000,4000.00000000,4000.00000000,24390400.00000000,'2026-02-17 23:59:44'),(301875,'BBRI','4h','yahoo',1757311200,'2025-09-08 13:00:00',4000.00000000,4010.00000000,3890.00000000,3900.00000000,100400300.00000000,'2026-02-17 23:59:44'),(301876,'BBRI','4h','yahoo',1757383200,'2025-09-09 09:00:00',3870.00000000,3890.00000000,3750.00000000,3820.00000000,86951400.00000000,'2026-02-17 23:59:44'),(301877,'BBRI','4h','yahoo',1757401200,'2025-09-09 14:00:00',3810.00000000,3880.00000000,3790.00000000,3860.00000000,89505800.00000000,'2026-02-17 23:59:44'),(301878,'BBRI','4h','yahoo',1757473200,'2025-09-10 10:00:00',3860.00000000,3890.00000000,3850.00000000,3860.00000000,41369100.00000000,'2026-02-17 23:59:44'),(301879,'BBRI','4h','yahoo',1757491200,'2025-09-10 15:00:00',3860.00000000,4100.00000000,3860.00000000,4080.00000000,61680500.00000000,'2026-02-17 23:59:44'),(301880,'BBRI','4h','yahoo',1757563200,'2025-09-11 11:00:00',4070.00000000,4120.00000000,4060.00000000,4090.00000000,114221900.00000000,'2026-02-17 23:59:44'),(301881,'BBRI','4h','yahoo',1757581200,'2025-09-11 16:00:00',4080.00000000,4190.00000000,4080.00000000,4140.00000000,69747100.00000000,'2026-02-17 23:59:44'),(301882,'BBRI','4h','yahoo',1757660400,'2025-09-12 14:00:00',4140.00000000,4220.00000000,4130.00000000,4180.00000000,105960100.00000000,'2026-02-17 23:59:44'),(301883,'BBRI','4h','yahoo',1757905200,'2025-09-15 10:00:00',4170.00000000,4180.00000000,4140.00000000,4160.00000000,52005000.00000000,'2026-02-17 23:59:44'),(301884,'BBRI','4h','yahoo',1757923200,'2025-09-15 15:00:00',4150.00000000,4170.00000000,4090.00000000,4100.00000000,72129500.00000000,'2026-02-17 23:59:44'),(301885,'BBRI','4h','yahoo',1757995200,'2025-09-16 11:00:00',4090.00000000,4110.00000000,4080.00000000,4100.00000000,143560800.00000000,'2026-02-17 23:59:44'),(301886,'BBRI','4h','yahoo',1758013200,'2025-09-16 16:00:00',4130.00000000,4170.00000000,4120.00000000,4160.00000000,20283700.00000000,'2026-02-17 23:59:44'),(301887,'BBRI','4h','yahoo',1758088800,'2025-09-17 13:00:00',4150.00000000,4220.00000000,4130.00000000,4220.00000000,173839400.00000000,'2026-02-17 23:59:44'),(301888,'BBRI','4h','yahoo',1758160800,'2025-09-18 09:00:00',4270.00000000,4270.00000000,4210.00000000,4240.00000000,78506700.00000000,'2026-02-17 23:59:44'),(301889,'BBRI','4h','yahoo',1758178800,'2025-09-18 14:00:00',4230.00000000,4250.00000000,4180.00000000,4220.00000000,140738400.00000000,'2026-02-17 23:59:44'),(301890,'BBRI','4h','yahoo',1758250800,'2025-09-19 10:00:00',4220.00000000,4240.00000000,4200.00000000,4240.00000000,57932000.00000000,'2026-02-17 23:59:44'),(301891,'BBRI','4h','yahoo',1758272400,'2025-09-19 16:00:00',4250.00000000,4250.00000000,4140.00000000,4140.00000000,135652300.00000000,'2026-02-17 23:59:44'),(301892,'BBRI','4h','yahoo',1758520800,'2025-09-22 13:00:00',4140.00000000,4160.00000000,4110.00000000,4160.00000000,82932900.00000000,'2026-02-17 23:59:44'),(301893,'BBRI','4h','yahoo',1758618000,'2025-09-23 16:00:00',4140.00000000,4140.00000000,3750.00000000,3760.00000000,30971600.00000000,'2026-02-17 23:59:44'),(301894,'BBRI','4h','yahoo',1759377600,'2025-10-02 11:00:00',3770.00000000,3770.00000000,3720.00000000,3740.00000000,167019400.00000000,'2026-02-17 23:59:44'),(301895,'BBRI','4h','yahoo',1759395600,'2025-10-02 16:00:00',3710.00000000,3750.00000000,3680.00000000,3690.00000000,100856000.00000000,'2026-02-17 23:59:44'),(301896,'BBRI','4h','yahoo',1759474800,'2025-10-03 14:00:00',3690.00000000,3740.00000000,3640.00000000,3690.00000000,90530300.00000000,'2026-02-17 23:59:44'),(301897,'BBRI','4h','yahoo',1759719600,'2025-10-06 10:00:00',3690.00000000,3690.00000000,3640.00000000,3670.00000000,71030800.00000000,'2026-02-17 23:59:44'),(301898,'BBRI','4h','yahoo',1759737600,'2025-10-06 15:00:00',3660.00000000,3710.00000000,3650.00000000,3680.00000000,58643100.00000000,'2026-02-17 23:59:44'),(301899,'BBRI','4h','yahoo',1759809600,'2025-10-07 11:00:00',3670.00000000,3720.00000000,3670.00000000,3710.00000000,67664900.00000000,'2026-02-17 23:59:44'),(301900,'BBRI','4h','yahoo',1759827600,'2025-10-07 16:00:00',3710.00000000,3740.00000000,3670.00000000,3680.00000000,36117100.00000000,'2026-02-17 23:59:44'),(301901,'BBRI','4h','yahoo',1759903200,'2025-10-08 13:00:00',3690.00000000,3720.00000000,3680.00000000,3720.00000000,64522800.00000000,'2026-02-17 23:59:44'),(301902,'BBRI','4h','yahoo',1759975200,'2025-10-09 09:00:00',3700.00000000,3700.00000000,3640.00000000,3650.00000000,66656000.00000000,'2026-02-17 23:59:44'),(301903,'BBRI','4h','yahoo',1759993200,'2025-10-09 14:00:00',3660.00000000,3930.00000000,3640.00000000,3730.00000000,370302400.00000000,'2026-02-17 23:59:44'),(301904,'BBRI','4h','yahoo',1760065200,'2025-10-10 10:00:00',3730.00000000,3760.00000000,3700.00000000,3740.00000000,124025600.00000000,'2026-02-17 23:59:44'),(301905,'BBRI','4h','yahoo',1760086800,'2025-10-10 16:00:00',3730.00000000,3730.00000000,3660.00000000,3670.00000000,55399700.00000000,'2026-02-17 23:59:44'),(301906,'BBRI','4h','yahoo',1760335200,'2025-10-13 13:00:00',3660.00000000,3680.00000000,3660.00000000,3660.00000000,80136800.00000000,'2026-02-17 23:59:44'),(301907,'BBRI','4h','yahoo',1760407200,'2025-10-14 09:00:00',3640.00000000,3690.00000000,3600.00000000,3600.00000000,93884400.00000000,'2026-02-17 23:59:44'),(301908,'BBRI','4h','yahoo',1760425200,'2025-10-14 14:00:00',3600.00000000,3620.00000000,3450.00000000,3450.00000000,134786000.00000000,'2026-02-17 23:59:44'),(301909,'BBRI','4h','yahoo',1760497200,'2025-10-15 10:00:00',3460.00000000,3560.00000000,3450.00000000,3470.00000000,231464900.00000000,'2026-02-17 23:59:44'),(301910,'BBRI','4h','yahoo',1760515200,'2025-10-15 15:00:00',3460.00000000,3580.00000000,3460.00000000,3580.00000000,158224200.00000000,'2026-02-17 23:59:44'),(301911,'BBRI','4h','yahoo',1760587200,'2025-10-16 11:00:00',3580.00000000,3580.00000000,3510.00000000,3530.00000000,109502600.00000000,'2026-02-17 23:59:44'),(301912,'BBRI','4h','yahoo',1760605200,'2025-10-16 16:00:00',3530.00000000,3550.00000000,3490.00000000,3510.00000000,65467300.00000000,'2026-02-17 23:59:44'),(301913,'BBRI','4h','yahoo',1760684400,'2025-10-17 14:00:00',3510.00000000,3690.00000000,3500.00000000,3680.00000000,146111500.00000000,'2026-02-17 23:59:44'),(301914,'BBRI','4h','yahoo',1760929200,'2025-10-20 10:00:00',3680.00000000,3730.00000000,3660.00000000,3710.00000000,165115500.00000000,'2026-02-17 23:59:44'),(301915,'BBRI','4h','yahoo',1760947200,'2025-10-20 15:00:00',3710.00000000,3790.00000000,3680.00000000,3740.00000000,102087200.00000000,'2026-02-17 23:59:44'),(301916,'BBRI','4h','yahoo',1761019200,'2025-10-21 11:00:00',3750.00000000,3780.00000000,3740.00000000,3750.00000000,99433000.00000000,'2026-02-17 23:59:44'),(301917,'BBRI','4h','yahoo',1761037200,'2025-10-21 16:00:00',3760.00000000,3820.00000000,3720.00000000,3750.00000000,69708300.00000000,'2026-02-17 23:59:44'),(301918,'BBRI','4h','yahoo',1761112800,'2025-10-22 13:00:00',3750.00000000,3790.00000000,3680.00000000,3700.00000000,136449600.00000000,'2026-02-17 23:59:44'),(301919,'BBRI','4h','yahoo',1761184800,'2025-10-23 09:00:00',3720.00000000,3810.00000000,3700.00000000,3800.00000000,79919100.00000000,'2026-02-17 23:59:44'),(301920,'BBRI','4h','yahoo',1761202800,'2025-10-23 14:00:00',3800.00000000,3910.00000000,3790.00000000,3890.00000000,90659300.00000000,'2026-02-17 23:59:44'),(301921,'BBRI','4h','yahoo',1761274800,'2025-10-24 10:00:00',3880.00000000,3890.00000000,3840.00000000,3880.00000000,160426000.00000000,'2026-02-17 23:59:44'),(301922,'BBRI','4h','yahoo',1761296400,'2025-10-24 16:00:00',3850.00000000,3930.00000000,3750.00000000,3790.00000000,128270600.00000000,'2026-02-17 23:59:44'),(301923,'BBRI','4h','yahoo',1761544800,'2025-10-27 13:00:00',3800.00000000,3860.00000000,3790.00000000,3860.00000000,151046400.00000000,'2026-02-17 23:59:44'),(301924,'BBRI','4h','yahoo',1761616800,'2025-10-28 09:00:00',3850.00000000,3860.00000000,3790.00000000,3790.00000000,66019300.00000000,'2026-02-17 23:59:44'),(301925,'BBRI','4h','yahoo',1761634800,'2025-10-28 14:00:00',3790.00000000,3850.00000000,3780.00000000,3810.00000000,118907400.00000000,'2026-02-17 23:59:44'),(301926,'BBRI','4h','yahoo',1761706800,'2025-10-29 10:00:00',3800.00000000,3870.00000000,3800.00000000,3860.00000000,110046700.00000000,'2026-02-17 23:59:44'),(301927,'BBRI','4h','yahoo',1761724800,'2025-10-29 15:00:00',3860.00000000,3990.00000000,3850.00000000,3930.00000000,107987700.00000000,'2026-02-17 23:59:44'),(301928,'BBRI','4h','yahoo',1761796800,'2025-10-30 11:00:00',3930.00000000,3950.00000000,3920.00000000,3930.00000000,75901400.00000000,'2026-02-17 23:59:44'),(301929,'BBRI','4h','yahoo',1761814800,'2025-10-30 16:00:00',3910.00000000,4020.00000000,3910.00000000,3990.00000000,159412900.00000000,'2026-02-17 23:59:44'),(301930,'BBRI','4h','yahoo',1761894000,'2025-10-31 14:00:00',3980.00000000,4050.00000000,3980.00000000,4020.00000000,148337000.00000000,'2026-02-17 23:59:44'),(301931,'BBRI','4h','yahoo',1762138800,'2025-11-03 10:00:00',4020.00000000,4050.00000000,4010.00000000,4040.00000000,73670300.00000000,'2026-02-17 23:59:44'),(301932,'BBRI','4h','yahoo',1762156800,'2025-11-03 15:00:00',4050.00000000,4050.00000000,4010.00000000,4040.00000000,52557600.00000000,'2026-02-17 23:59:44'),(301933,'BBRI','4h','yahoo',1762228800,'2025-11-04 11:00:00',4030.00000000,4040.00000000,3980.00000000,3990.00000000,123097800.00000000,'2026-02-17 23:59:44'),(301934,'BBRI','4h','yahoo',1762246800,'2025-11-04 16:00:00',3970.00000000,3970.00000000,3910.00000000,3960.00000000,77359200.00000000,'2026-02-17 23:59:44'),(301935,'BBRI','4h','yahoo',1762322400,'2025-11-05 13:00:00',3970.00000000,3990.00000000,3930.00000000,3980.00000000,64623400.00000000,'2026-02-17 23:59:44'),(301936,'BBRI','4h','yahoo',1762394400,'2025-11-06 09:00:00',3980.00000000,4000.00000000,3950.00000000,4000.00000000,28800000.00000000,'2026-02-17 23:59:44'),(301937,'BBRI','4h','yahoo',1762412400,'2025-11-06 14:00:00',4000.00000000,4010.00000000,3980.00000000,4000.00000000,67874500.00000000,'2026-02-17 23:59:44'),(301938,'BBRI','4h','yahoo',1762484400,'2025-11-07 10:00:00',4000.00000000,4010.00000000,3980.00000000,3990.00000000,55289100.00000000,'2026-02-17 23:59:44'),(301939,'BBRI','4h','yahoo',1762506000,'2025-11-07 16:00:00',3980.00000000,4020.00000000,3960.00000000,3980.00000000,45604000.00000000,'2026-02-17 23:59:44'),(301940,'BBRI','4h','yahoo',1762754400,'2025-11-10 13:00:00',3980.00000000,3980.00000000,3930.00000000,3930.00000000,80022500.00000000,'2026-02-17 23:59:44'),(301941,'BBRI','4h','yahoo',1762826400,'2025-11-11 09:00:00',3950.00000000,3960.00000000,3880.00000000,3890.00000000,41678100.00000000,'2026-02-17 23:59:44'),(301942,'BBRI','4h','yahoo',1762844400,'2025-11-11 14:00:00',3890.00000000,3940.00000000,3860.00000000,3940.00000000,81426700.00000000,'2026-02-17 23:59:44'),(301943,'BBRI','4h','yahoo',1762916400,'2025-11-12 10:00:00',3940.00000000,3950.00000000,3910.00000000,3920.00000000,37391200.00000000,'2026-02-17 23:59:44'),(301944,'BBRI','4h','yahoo',1762934400,'2025-11-12 15:00:00',3920.00000000,3930.00000000,3870.00000000,3900.00000000,52543900.00000000,'2026-02-17 23:59:44'),(301945,'BBRI','4h','yahoo',1763006400,'2025-11-13 11:00:00',3900.00000000,3900.00000000,3870.00000000,3890.00000000,52872100.00000000,'2026-02-17 23:59:44'),(301946,'BBRI','4h','yahoo',1763024400,'2025-11-13 16:00:00',3870.00000000,3930.00000000,3860.00000000,3890.00000000,25438700.00000000,'2026-02-17 23:59:44'),(301947,'BBRI','4h','yahoo',1763103600,'2025-11-14 14:00:00',3880.00000000,3950.00000000,3880.00000000,3950.00000000,46046200.00000000,'2026-02-17 23:59:44'),(301948,'BBRI','4h','yahoo',1763348400,'2025-11-17 10:00:00',3950.00000000,3950.00000000,3920.00000000,3950.00000000,59171700.00000000,'2026-02-17 23:59:44'),(301949,'BBRI','4h','yahoo',1763366400,'2025-11-17 15:00:00',3950.00000000,3990.00000000,3930.00000000,3980.00000000,59430800.00000000,'2026-02-17 23:59:44'),(301950,'BBRI','4h','yahoo',1763438400,'2025-11-18 11:00:00',3980.00000000,3990.00000000,3950.00000000,3950.00000000,93773400.00000000,'2026-02-17 23:59:44'),(301951,'BBRI','4h','yahoo',1763456400,'2025-11-18 16:00:00',3970.00000000,4000.00000000,3970.00000000,3990.00000000,64946900.00000000,'2026-02-17 23:59:44'),(301952,'BBRI','4h','yahoo',1763532000,'2025-11-19 13:00:00',3990.00000000,4000.00000000,3980.00000000,4000.00000000,54976500.00000000,'2026-02-17 23:59:44'),(301953,'BBRI','4h','yahoo',1763604000,'2025-11-20 09:00:00',4020.00000000,4050.00000000,4010.00000000,4030.00000000,42825500.00000000,'2026-02-17 23:59:44'),(301954,'BBRI','4h','yahoo',1763622000,'2025-11-20 14:00:00',4030.00000000,4040.00000000,3940.00000000,3980.00000000,80009300.00000000,'2026-02-17 23:59:44'),(301955,'BBRI','4h','yahoo',1763694000,'2025-11-21 10:00:00',3990.00000000,3990.00000000,3940.00000000,3950.00000000,58718700.00000000,'2026-02-17 23:59:44'),(301956,'BBRI','4h','yahoo',1763715600,'2025-11-21 16:00:00',3960.00000000,4000.00000000,3940.00000000,3990.00000000,42796700.00000000,'2026-02-17 23:59:44'),(301957,'BBRI','4h','yahoo',1763964000,'2025-11-24 13:00:00',3990.00000000,4000.00000000,3960.00000000,3980.00000000,195127100.00000000,'2026-02-17 23:59:44'),(301958,'BBRI','4h','yahoo',1764036000,'2025-11-25 09:00:00',3980.00000000,3980.00000000,3860.00000000,3880.00000000,166512800.00000000,'2026-02-17 23:59:44'),(301959,'BBRI','4h','yahoo',1764054000,'2025-11-25 14:00:00',3880.00000000,3880.00000000,3800.00000000,3810.00000000,170544600.00000000,'2026-02-17 23:59:44'),(301960,'BBRI','4h','yahoo',1764126000,'2025-11-26 10:00:00',3810.00000000,3820.00000000,3780.00000000,3800.00000000,131336300.00000000,'2026-02-17 23:59:44'),(301961,'BBRI','4h','yahoo',1764144000,'2025-11-26 15:00:00',3800.00000000,3810.00000000,3750.00000000,3770.00000000,117294800.00000000,'2026-02-17 23:59:44'),(301962,'BBRI','4h','yahoo',1764216000,'2025-11-27 11:00:00',3770.00000000,3770.00000000,3720.00000000,3740.00000000,148849600.00000000,'2026-02-17 23:59:44'),(301963,'BBRI','4h','yahoo',1764234000,'2025-11-27 16:00:00',3740.00000000,3750.00000000,3680.00000000,3700.00000000,87719700.00000000,'2026-02-17 23:59:44'),(301964,'BBRI','4h','yahoo',1764313200,'2025-11-28 14:00:00',3710.00000000,3730.00000000,3670.00000000,3670.00000000,206900000.00000000,'2026-02-17 23:59:44'),(301965,'BBRI','4h','yahoo',1764558000,'2025-12-01 10:00:00',3670.00000000,3690.00000000,3660.00000000,3670.00000000,103783000.00000000,'2026-02-17 23:59:44'),(301966,'BBRI','4h','yahoo',1764576000,'2025-12-01 15:00:00',3670.00000000,3730.00000000,3660.00000000,3730.00000000,109537800.00000000,'2026-02-17 23:59:44'),(301967,'BBRI','4h','yahoo',1764648000,'2025-12-02 11:00:00',3720.00000000,3730.00000000,3670.00000000,3700.00000000,159468300.00000000,'2026-02-17 23:59:44'),(301968,'BBRI','4h','yahoo',1764666000,'2025-12-02 16:00:00',3710.00000000,3710.00000000,3660.00000000,3670.00000000,69643200.00000000,'2026-02-17 23:59:44'),(301969,'BBRI','4h','yahoo',1764741600,'2025-12-03 13:00:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,114987900.00000000,'2026-02-17 23:59:44'),(301970,'BBRI','4h','yahoo',1764813600,'2025-12-04 09:00:00',3670.00000000,3690.00000000,3650.00000000,3680.00000000,59690000.00000000,'2026-02-17 23:59:44'),(301971,'BBRI','4h','yahoo',1764831600,'2025-12-04 14:00:00',3680.00000000,3700.00000000,3650.00000000,3670.00000000,104012000.00000000,'2026-02-17 23:59:44'),(301972,'BBRI','4h','yahoo',1764903600,'2025-12-05 10:00:00',3670.00000000,3670.00000000,3650.00000000,3660.00000000,102981100.00000000,'2026-02-17 23:59:44'),(301973,'BBRI','4h','yahoo',1764925200,'2025-12-05 16:00:00',3650.00000000,3690.00000000,3650.00000000,3680.00000000,61362400.00000000,'2026-02-17 23:59:44'),(301974,'BBRI','4h','yahoo',1765173600,'2025-12-08 13:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,60870800.00000000,'2026-02-17 23:59:44'),(301975,'BBRI','4h','yahoo',1765245600,'2025-12-09 09:00:00',3700.00000000,3700.00000000,3660.00000000,3670.00000000,52990300.00000000,'2026-02-17 23:59:44'),(301976,'BBRI','4h','yahoo',1765263600,'2025-12-09 14:00:00',3670.00000000,3680.00000000,3650.00000000,3670.00000000,109768300.00000000,'2026-02-17 23:59:44'),(301977,'BBRI','4h','yahoo',1765335600,'2025-12-10 10:00:00',3670.00000000,3680.00000000,3650.00000000,3660.00000000,75477700.00000000,'2026-02-17 23:59:44'),(301978,'BBRI','4h','yahoo',1765353600,'2025-12-10 15:00:00',3660.00000000,3700.00000000,3630.00000000,3640.00000000,97341200.00000000,'2026-02-17 23:59:44'),(301979,'BBRI','4h','yahoo',1765425600,'2025-12-11 11:00:00',3640.00000000,3640.00000000,3580.00000000,3600.00000000,167361500.00000000,'2026-02-17 23:59:44'),(301980,'BBRI','4h','yahoo',1765443600,'2025-12-11 16:00:00',3620.00000000,3640.00000000,3580.00000000,3620.00000000,73829800.00000000,'2026-02-17 23:59:44'),(301981,'BBRI','4h','yahoo',1765522800,'2025-12-12 14:00:00',3630.00000000,3680.00000000,3600.00000000,3670.00000000,72086700.00000000,'2026-02-17 23:59:44'),(301982,'BBRI','4h','yahoo',1765767600,'2025-12-15 10:00:00',3670.00000000,3790.00000000,3650.00000000,3790.00000000,166495700.00000000,'2026-02-17 23:59:44'),(301983,'BBRI','4h','yahoo',1765785600,'2025-12-15 15:00:00',3790.00000000,3810.00000000,3680.00000000,3710.00000000,108268900.00000000,'2026-02-17 23:59:44'),(301984,'BBRI','4h','yahoo',1765857600,'2025-12-16 11:00:00',3710.00000000,3740.00000000,3690.00000000,3700.00000000,86717500.00000000,'2026-02-17 23:59:44'),(301985,'BBRI','4h','yahoo',1765875600,'2025-12-16 16:00:00',3690.00000000,3780.00000000,3680.00000000,3770.00000000,87679900.00000000,'2026-02-17 23:59:44'),(301986,'BBRI','4h','yahoo',1765951200,'2025-12-17 13:00:00',3780.00000000,3780.00000000,3750.00000000,3750.00000000,121037900.00000000,'2026-02-17 23:59:44'),(301987,'BBRI','4h','yahoo',1766023200,'2025-12-18 09:00:00',3760.00000000,3820.00000000,3750.00000000,3810.00000000,90477300.00000000,'2026-02-17 23:59:44'),(301988,'BBRI','4h','yahoo',1766041200,'2025-12-18 14:00:00',3800.00000000,3810.00000000,3760.00000000,3780.00000000,85573500.00000000,'2026-02-17 23:59:44'),(301989,'BBRI','4h','yahoo',1766113200,'2025-12-19 10:00:00',3780.00000000,3790.00000000,3760.00000000,3780.00000000,92438600.00000000,'2026-02-17 23:59:44'),(301990,'BBRI','4h','yahoo',1766134800,'2025-12-19 16:00:00',3770.00000000,3780.00000000,3750.00000000,3750.00000000,113151300.00000000,'2026-02-17 23:59:44'),(301991,'BBRI','4h','yahoo',1766383200,'2025-12-22 13:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,81986200.00000000,'2026-02-17 23:59:44'),(301992,'BBRI','4h','yahoo',1766455200,'2025-12-23 09:00:00',3760.00000000,3780.00000000,3730.00000000,3770.00000000,60595100.00000000,'2026-02-17 23:59:44'),(301993,'BBRI','4h','yahoo',1766473200,'2025-12-23 14:00:00',3770.00000000,3780.00000000,3750.00000000,3770.00000000,49048700.00000000,'2026-02-17 23:59:44'),(301994,'BBRI','4h','yahoo',1766545200,'2025-12-24 10:00:00',3760.00000000,3780.00000000,3760.00000000,3770.00000000,53937800.00000000,'2026-02-17 23:59:44'),(301995,'BBRI','4h','yahoo',1766563200,'2025-12-24 15:00:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,61956500.00000000,'2026-02-17 23:59:44'),(301996,'BBRI','4h','yahoo',1766980800,'2025-12-29 11:00:00',3780.00000000,3790.00000000,3760.00000000,3790.00000000,109554500.00000000,'2026-02-17 23:59:44'),(301997,'BBRI','4h','yahoo',1766998800,'2025-12-29 16:00:00',3780.00000000,3780.00000000,3650.00000000,3660.00000000,62290200.00000000,'2026-02-17 23:59:44'),(301998,'BBRI','4h','yahoo',1767074400,'2025-12-30 13:00:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,137341300.00000000,'2026-02-17 23:59:44'),(301999,'BBRI','4h','yahoo',1767319200,'2026-01-02 09:00:00',3670.00000000,3670.00000000,3620.00000000,3630.00000000,66861000.00000000,'2026-02-17 23:59:44'),(302000,'BBRI','4h','yahoo',1767340800,'2026-01-02 15:00:00',3640.00000000,3640.00000000,3590.00000000,3620.00000000,75693000.00000000,'2026-02-17 23:59:44'),(302001,'BBRI','4h','yahoo',1767585600,'2026-01-05 11:00:00',3620.00000000,3660.00000000,3620.00000000,3630.00000000,103226400.00000000,'2026-02-17 23:59:44'),(302002,'BBRI','4h','yahoo',1767603600,'2026-01-05 16:00:00',3630.00000000,3680.00000000,3630.00000000,3650.00000000,75692000.00000000,'2026-02-17 23:59:44'),(302003,'BBRI','4h','yahoo',1767679200,'2026-01-06 13:00:00',3660.00000000,3690.00000000,3650.00000000,3680.00000000,80453200.00000000,'2026-02-17 23:59:44'),(302004,'BBRI','4h','yahoo',1767751200,'2026-01-07 09:00:00',3680.00000000,3700.00000000,3660.00000000,3690.00000000,55166200.00000000,'2026-02-17 23:59:44'),(302005,'BBRI','4h','yahoo',1767769200,'2026-01-07 14:00:00',3680.00000000,3760.00000000,3680.00000000,3750.00000000,87824200.00000000,'2026-02-17 23:59:44'),(302006,'BBRI','4h','yahoo',1767841200,'2026-01-08 10:00:00',3750.00000000,3760.00000000,3720.00000000,3730.00000000,62756100.00000000,'2026-02-17 23:59:44'),(302007,'BBRI','4h','yahoo',1767859200,'2026-01-08 15:00:00',3720.00000000,3740.00000000,3700.00000000,3700.00000000,64258300.00000000,'2026-02-17 23:59:44'),(302008,'BBRI','4h','yahoo',1767931200,'2026-01-09 11:00:00',3710.00000000,3710.00000000,3670.00000000,3680.00000000,89603100.00000000,'2026-02-17 23:59:44'),(302009,'BBRI','4h','yahoo',1768183200,'2026-01-12 09:00:00',3680.00000000,3740.00000000,3660.00000000,3740.00000000,61972700.00000000,'2026-02-17 23:59:44'),(302010,'BBRI','4h','yahoo',1768201200,'2026-01-12 14:00:00',3740.00000000,3740.00000000,3670.00000000,3700.00000000,105643300.00000000,'2026-02-17 23:59:44'),(302011,'BBRI','4h','yahoo',1768273200,'2026-01-13 10:00:00',3690.00000000,3730.00000000,3690.00000000,3700.00000000,94482300.00000000,'2026-02-17 23:59:44'),(302012,'BBRI','4h','yahoo',1768291200,'2026-01-13 15:00:00',3690.00000000,3750.00000000,3690.00000000,3710.00000000,89184600.00000000,'2026-02-17 23:59:44'),(302013,'BBRI','4h','yahoo',1768363200,'2026-01-14 11:00:00',3710.00000000,3730.00000000,3700.00000000,3720.00000000,68495800.00000000,'2026-02-17 23:59:44'),(302014,'BBRI','4h','yahoo',1768381200,'2026-01-14 16:00:00',3720.00000000,3850.00000000,3720.00000000,3810.00000000,112740100.00000000,'2026-02-17 23:59:44'),(302015,'BBRI','4h','yahoo',1768456800,'2026-01-15 13:00:00',3820.00000000,3850.00000000,3810.00000000,3820.00000000,141128100.00000000,'2026-02-17 23:59:44'),(302016,'BBRI','4h','yahoo',1768788000,'2026-01-19 09:00:00',3850.00000000,3900.00000000,3810.00000000,3870.00000000,107659000.00000000,'2026-02-17 23:59:44'),(302017,'BBRI','4h','yahoo',1768806000,'2026-01-19 14:00:00',3870.00000000,3870.00000000,3820.00000000,3850.00000000,123815300.00000000,'2026-02-17 23:59:44'),(302018,'BBRI','4h','yahoo',1768878000,'2026-01-20 10:00:00',3860.00000000,3880.00000000,3840.00000000,3860.00000000,86663700.00000000,'2026-02-17 23:59:44'),(302019,'BBRI','4h','yahoo',1768896000,'2026-01-20 15:00:00',3860.00000000,3870.00000000,3810.00000000,3810.00000000,99049600.00000000,'2026-02-17 23:59:44'),(302020,'BBRI','4h','yahoo',1768968000,'2026-01-21 11:00:00',3820.00000000,3840.00000000,3800.00000000,3810.00000000,130086300.00000000,'2026-02-17 23:59:44'),(302021,'BBRI','4h','yahoo',1768986000,'2026-01-21 16:00:00',3820.00000000,3850.00000000,3790.00000000,3810.00000000,53991300.00000000,'2026-02-17 23:59:44'),(302022,'BBRI','4h','yahoo',1769061600,'2026-01-22 13:00:00',3810.00000000,3840.00000000,3800.00000000,3810.00000000,87901500.00000000,'2026-02-17 23:59:44'),(302023,'BBRI','4h','yahoo',1769133600,'2026-01-23 09:00:00',3810.00000000,3820.00000000,3760.00000000,3820.00000000,65666500.00000000,'2026-02-17 23:59:44'),(302024,'BBRI','4h','yahoo',1769155200,'2026-01-23 15:00:00',3820.00000000,3850.00000000,3800.00000000,3830.00000000,63578800.00000000,'2026-02-17 23:59:44'),(302025,'BBRI','4h','yahoo',1769400000,'2026-01-26 11:00:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,49981700.00000000,'2026-02-17 23:59:44'),(302026,'BBRI','4h','yahoo',1769418000,'2026-01-26 16:00:00',3850.00000000,3850.00000000,3780.00000000,3790.00000000,60153700.00000000,'2026-02-17 23:59:44'),(302027,'BBRI','4h','yahoo',1769493600,'2026-01-27 13:00:00',3790.00000000,3820.00000000,3780.00000000,3820.00000000,86990800.00000000,'2026-02-17 23:59:44'),(302028,'BBRI','4h','yahoo',1769565600,'2026-01-28 09:00:00',3630.00000000,3780.00000000,3610.00000000,3620.00000000,227155300.00000000,'2026-02-17 23:59:44'),(302029,'BBRI','4h','yahoo',1769583600,'2026-01-28 14:00:00',3630.00000000,3640.00000000,3290.00000000,3300.00000000,310628700.00000000,'2026-02-17 23:59:44'),(302030,'BBRI','4h','yahoo',1769655600,'2026-01-29 10:00:00',3300.00000000,3770.00000000,3300.00000000,3730.00000000,472530100.00000000,'2026-02-17 23:59:44'),(302031,'BBRI','4h','yahoo',1769673600,'2026-01-29 15:00:00',3720.00000000,3840.00000000,3700.00000000,3820.00000000,189409800.00000000,'2026-02-17 23:59:44'),(302032,'BBRI','4h','yahoo',1769745600,'2026-01-30 11:00:00',3820.00000000,3890.00000000,3810.00000000,3810.00000000,317434700.00000000,'2026-02-17 23:59:44'),(302033,'BBRI','4h','yahoo',1770022800,'2026-02-02 16:00:00',3830.00000000,3870.00000000,3760.00000000,3840.00000000,40615600.00000000,'2026-02-17 23:59:44'),(302034,'BBRI','4h','yahoo',1770098400,'2026-02-03 13:00:00',3840.00000000,3850.00000000,3800.00000000,3800.00000000,79090000.00000000,'2026-02-17 23:59:44'),(302035,'BBRI','4h','yahoo',1770170400,'2026-02-04 09:00:00',3820.00000000,3870.00000000,3800.00000000,3850.00000000,98163200.00000000,'2026-02-17 23:59:44'),(302036,'BBRI','4h','yahoo',1770188400,'2026-02-04 14:00:00',3850.00000000,3920.00000000,3840.00000000,3890.00000000,111944200.00000000,'2026-02-17 23:59:44'),(302037,'BBRI','4h','yahoo',1770260400,'2026-02-05 10:00:00',3890.00000000,3940.00000000,3880.00000000,3920.00000000,136391300.00000000,'2026-02-17 23:59:44'),(302038,'BBRI','4h','yahoo',1770278400,'2026-02-05 15:00:00',3910.00000000,3920.00000000,3800.00000000,3810.00000000,113389700.00000000,'2026-02-17 23:59:44'),(302039,'BBRI','4h','yahoo',1770350400,'2026-02-06 11:00:00',3810.00000000,3820.00000000,3770.00000000,3780.00000000,169908300.00000000,'2026-02-17 23:59:44'),(302040,'BBRI','4h','yahoo',1770602400,'2026-02-09 09:00:00',3790.00000000,3800.00000000,3710.00000000,3750.00000000,49396500.00000000,'2026-02-17 23:59:44'),(302041,'BBRI','4h','yahoo',1770620400,'2026-02-09 14:00:00',3750.00000000,3790.00000000,3730.00000000,3770.00000000,74056900.00000000,'2026-02-17 23:59:44'),(302042,'BBRI','4h','yahoo',1770692400,'2026-02-10 10:00:00',3780.00000000,3790.00000000,3750.00000000,3780.00000000,79309000.00000000,'2026-02-17 23:59:44'),(302043,'BBRI','4h','yahoo',1770710400,'2026-02-10 15:00:00',3770.00000000,3790.00000000,3740.00000000,3770.00000000,75415800.00000000,'2026-02-17 23:59:44'),(302044,'BBRI','4h','yahoo',1770782400,'2026-02-11 11:00:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,69221300.00000000,'2026-02-17 23:59:44'),(302045,'BBRI','4h','yahoo',1770800400,'2026-02-11 16:00:00',3800.00000000,3800.00000000,3760.00000000,3780.00000000,73068600.00000000,'2026-02-17 23:59:44'),(302046,'BBRI','4h','yahoo',1770876000,'2026-02-12 13:00:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,81117700.00000000,'2026-02-17 23:59:44'),(302047,'BBRI','4h','yahoo',1770948000,'2026-02-13 09:00:00',3770.00000000,3800.00000000,3750.00000000,3760.00000000,65865200.00000000,'2026-02-17 23:59:44'),(302048,'BBRI','4h','yahoo',1770969600,'2026-02-13 15:00:00',3750.00000000,3780.00000000,3750.00000000,3780.00000000,53063200.00000000,'2026-02-17 23:59:44'),(302049,'BBRI','1D','yahoo',1707757200,'2024-02-13 00:00:00',5137.96890055,5137.96890055,5053.04379476,5095.50634766,145852200.00000000,'2026-02-17 23:59:44'),(302050,'BBRI','1D','yahoo',1707930000,'2024-02-15 00:00:00',5329.05075335,5329.05075335,5180.43180804,5201.66308594,308685100.00000000,'2026-02-17 23:59:44'),(302051,'BBRI','1D','yahoo',1708016400,'2024-02-16 00:00:00',5222.89404297,5265.35659616,5201.66276637,5222.89404297,130814400.00000000,'2026-02-17 23:59:44'),(302052,'BBRI','1D','yahoo',1708275600,'2024-02-19 00:00:00',5201.66242756,5244.12497799,5159.19987713,5180.43115234,111382900.00000000,'2026-02-17 23:59:44'),(302053,'BBRI','1D','yahoo',1708362000,'2024-02-20 00:00:00',5244.12535459,5350.28173828,5244.12535459,5350.28173828,160872600.00000000,'2026-02-17 23:59:44'),(302054,'BBRI','1D','yahoo',1708448400,'2024-02-21 00:00:00',5371.51301502,5413.97556850,5286.58790806,5350.28173828,168423000.00000000,'2026-02-17 23:59:44'),(302055,'BBRI','1D','yahoo',1708534800,'2024-02-22 00:00:00',5307.81933594,5350.28189062,5286.58805859,5307.81933594,100256000.00000000,'2026-02-17 23:59:44'),(302056,'BBRI','1D','yahoo',1708621200,'2024-02-23 00:00:00',5201.66308594,5244.12564174,5137.96925223,5201.66308594,148643000.00000000,'2026-02-17 23:59:44'),(302057,'BBRI','1D','yahoo',1708880400,'2024-02-26 00:00:00',5180.43213879,5265.35725582,5159.20085953,5244.12597656,98920800.00000000,'2026-02-17 23:59:44'),(302058,'BBRI','1D','yahoo',1708966800,'2024-02-27 00:00:00',5201.66308594,5265.35691964,5201.66308594,5201.66308594,99187500.00000000,'2026-02-17 23:59:44'),(302059,'BBRI','1D','yahoo',1709053200,'2024-02-28 00:00:00',5180.43198576,5286.58837891,5180.43198576,5286.58837891,97236700.00000000,'2026-02-17 23:59:44'),(302060,'BBRI','1D','yahoo',1709139600,'2024-02-29 00:00:00',5222.89436384,5265.35691964,5201.66308594,5201.66308594,173774600.00000000,'2026-02-17 23:59:44'),(302061,'BBRI','1D','yahoo',1709226000,'2024-03-01 00:00:00',5244.12564174,5244.12564174,5159.20053013,5201.66308594,76286400.00000000,'2026-02-17 23:59:44'),(302062,'BBRI','1D','yahoo',1709485200,'2024-03-04 00:00:00',5201.66257748,5201.66257748,5137.96875000,5137.96875000,70354900.00000000,'2026-02-17 23:59:44'),(302063,'BBRI','1D','yahoo',1709571600,'2024-03-05 00:00:00',5180.43180804,5244.12564174,5159.20053013,5201.66308594,115084600.00000000,'2026-02-17 23:59:44'),(302064,'BBRI','1D','yahoo',1709658000,'2024-03-06 00:00:00',5180.43182176,5265.35693359,5180.43182176,5265.35693359,84108800.00000000,'2026-02-17 23:59:44'),(302065,'BBRI','1D','yahoo',1709744400,'2024-03-07 00:00:00',5265.35710028,5329.05093617,5265.35710028,5286.58837891,117724700.00000000,'2026-02-17 23:59:44'),(302066,'BBRI','1D','yahoo',1709830800,'2024-03-08 00:00:00',5329.05031219,5435.20669291,5307.81903605,5392.74414063,163060000.00000000,'2026-02-17 23:59:44'),(302067,'BBRI','1D','yahoo',1710262800,'2024-03-13 00:00:00',5392.74447632,5477.66958618,5392.74447632,5435.20703125,195173100.00000000,'2026-02-17 23:59:44'),(302068,'BBRI','1D','yahoo',1710349200,'2024-03-14 00:00:00',5444.02300083,5466.06357978,5333.82010607,5421.98242188,271254000.00000000,'2026-02-17 23:59:44'),(302069,'BBRI','1D','yahoo',1710435600,'2024-03-15 00:00:00',5289.73931093,5355.86105232,5245.65815001,5267.69873047,305995800.00000000,'2026-02-17 23:59:44'),(302070,'BBRI','1D','yahoo',1710694800,'2024-03-18 00:00:00',5289.73876953,5377.90108236,5267.69819132,5289.73876953,110564700.00000000,'2026-02-17 23:59:44'),(302071,'BBRI','1D','yahoo',1710781200,'2024-03-19 00:00:00',5289.73876953,5333.81992594,5267.69819132,5289.73876953,114338600.00000000,'2026-02-17 23:59:44'),(302072,'BBRI','1D','yahoo',1710867600,'2024-03-20 00:00:00',5289.73856942,5377.90087891,5289.73856942,5377.90087891,120885400.00000000,'2026-02-17 23:59:44'),(302073,'BBRI','1D','yahoo',1710954000,'2024-03-21 00:00:00',5444.02261102,5466.06318840,5377.90087891,5377.90087891,136020000.00000000,'2026-02-17 23:59:44'),(302074,'BBRI','1D','yahoo',1711040400,'2024-03-22 00:00:00',5333.82015705,5399.94189453,5333.82015705,5399.94189453,46529200.00000000,'2026-02-17 23:59:44'),(302075,'BBRI','1D','yahoo',1711299600,'2024-03-25 00:00:00',5510.14501953,5510.14501953,5399.94211914,5510.14501953,115729600.00000000,'2026-02-17 23:59:44'),(302076,'BBRI','1D','yahoo',1711386000,'2024-03-26 00:00:00',5554.22558594,5554.22558594,5466.06327505,5554.22558594,120748400.00000000,'2026-02-17 23:59:44'),(302077,'BBRI','1D','yahoo',1711472400,'2024-03-27 00:00:00',5554.22617969,5576.26675977,5488.10443945,5510.14501953,73308900.00000000,'2026-02-17 23:59:44'),(302078,'BBRI','1D','yahoo',1711558800,'2024-03-28 00:00:00',5377.90097979,5466.06329093,5311.77924643,5333.81982422,288926900.00000000,'2026-02-17 23:59:44'),(302079,'BBRI','1D','yahoo',1711904400,'2024-04-01 00:00:00',5289.73892405,5311.77950290,5135.45487210,5223.61718750,217207800.00000000,'2026-02-17 23:59:44'),(302080,'BBRI','1D','yahoo',1711990800,'2024-04-02 00:00:00',5157.49547856,5245.65779443,4959.13026784,5003.21142578,412180900.00000000,'2026-02-17 23:59:44'),(302081,'BBRI','1D','yahoo',1712077200,'2024-04-03 00:00:00',4915.04921224,5003.21152995,4870.96805339,4959.13037109,333518700.00000000,'2026-02-17 23:59:44'),(302082,'BBRI','1D','yahoo',1712163600,'2024-04-04 00:00:00',4981.17031164,5069.33261804,4981.17031164,5025.25146484,131936100.00000000,'2026-02-17 23:59:44'),(302083,'BBRI','1D','yahoo',1712250000,'2024-04-05 00:00:00',4959.13031924,5025.25205683,4959.13031924,4981.17089844,178817800.00000000,'2026-02-17 23:59:44'),(302084,'BBRI','1D','yahoo',1713200400,'2024-04-16 00:00:00',4738.72466185,4915.04930043,4716.68408203,4716.68408203,600717500.00000000,'2026-02-17 23:59:44'),(302085,'BBRI','1D','yahoo',1713286800,'2024-04-17 00:00:00',4826.88708957,4848.92766989,4672.60302734,4672.60302734,244002000.00000000,'2026-02-17 23:59:44'),(302086,'BBRI','1D','yahoo',1713373200,'2024-04-18 00:00:00',4672.60266838,4848.92729737,4672.60266838,4826.88671875,247410700.00000000,'2026-02-17 23:59:44'),(302087,'BBRI','1D','yahoo',1713459600,'2024-04-19 00:00:00',4716.68424171,4738.72482227,4628.52191943,4650.56250000,258211500.00000000,'2026-02-17 23:59:44'),(302088,'BBRI','1D','yahoo',1713718800,'2024-04-22 00:00:00',4584.44070607,4694.64360766,4540.35954544,4672.60302734,342282800.00000000,'2026-02-17 23:59:44'),(302089,'BBRI','1D','yahoo',1713805200,'2024-04-23 00:00:00',4716.68418798,4760.76534861,4606.48128639,4672.60302734,281403100.00000000,'2026-02-17 23:59:44'),(302090,'BBRI','1D','yahoo',1713891600,'2024-04-24 00:00:00',4628.52153577,4716.68385074,4540.35922081,4606.48095703,471241400.00000000,'2026-02-17 23:59:44'),(302091,'BBRI','1D','yahoo',1713978000,'2024-04-25 00:00:00',4518.31830960,4584.44004096,4452.19657824,4540.35888672,479170900.00000000,'2026-02-17 23:59:44'),(302092,'BBRI','1D','yahoo',1714064400,'2024-04-26 00:00:00',4452.19734650,4496.27850835,4258.24023438,4258.24023438,782589900.00000000,'2026-02-17 23:59:44'),(302093,'BBRI','1D','yahoo',1714323600,'2024-04-29 00:00:00',4143.62866672,4311.13705963,4125.99620430,4205.34228516,700644800.00000000,'2026-02-17 23:59:44'),(302094,'BBRI','1D','yahoo',1714410000,'2024-04-30 00:00:00',4275.87265941,4452.19730516,4249.42396255,4355.21875000,565609200.00000000,'2026-02-17 23:59:44'),(302095,'BBRI','1D','yahoo',1714582800,'2024-05-02 00:00:00',4328.76984515,4337.58607701,4143.62897600,4196.52636719,636922100.00000000,'2026-02-17 23:59:44'),(302096,'BBRI','1D','yahoo',1714669200,'2024-05-03 00:00:00',4196.52619243,4258.23981291,4152.44503495,4187.70996094,321697200.00000000,'2026-02-17 23:59:44'),(302097,'BBRI','1D','yahoo',1714928400,'2024-05-06 00:00:00',4231.79084029,4267.05576396,4170.07722387,4222.97460938,262707400.00000000,'2026-02-17 23:59:44'),(302098,'BBRI','1D','yahoo',1715014800,'2024-05-07 00:00:00',4205.34249218,4214.15872382,4117.18017578,4117.18017578,304013600.00000000,'2026-02-17 23:59:44'),(302099,'BBRI','1D','yahoo',1715101200,'2024-05-08 00:00:00',4099.54740084,4178.89347957,4029.01755308,4125.99609375,572275800.00000000,'2026-02-17 23:59:44'),(302100,'BBRI','1D','yahoo',1715533200,'2024-05-13 00:00:00',4099.54740084,4143.62855569,4081.91493890,4125.99609375,320067100.00000000,'2026-02-17 23:59:44'),(302101,'BBRI','1D','yahoo',1715619600,'2024-05-14 00:00:00',4161.26140493,4240.60749104,4143.62894135,4170.07763672,341458900.00000000,'2026-02-17 23:59:44'),(302102,'BBRI','1D','yahoo',1715706000,'2024-05-15 00:00:00',4214.15841586,4293.50449482,4196.52595387,4249.42333984,298990300.00000000,'2026-02-17 23:59:44'),(302103,'BBRI','1D','yahoo',1715792400,'2024-05-16 00:00:00',4346.40174046,4372.85043259,4267.05566406,4267.05566406,371295000.00000000,'2026-02-17 23:59:44'),(302104,'BBRI','1D','yahoo',1715878800,'2024-05-17 00:00:00',4267.05608486,4372.85086382,4249.42362170,4337.58593750,208991800.00000000,'2026-02-17 23:59:44'),(302105,'BBRI','1D','yahoo',1716138000,'2024-05-20 00:00:00',4399.29926677,4452.19665274,4249.42333984,4249.42333984,335150700.00000000,'2026-02-17 23:59:44'),(302106,'BBRI','1D','yahoo',1716224400,'2024-05-21 00:00:00',4240.60709635,4293.50448217,4125.99609375,4125.99609375,271568800.00000000,'2026-02-17 23:59:44'),(302107,'BBRI','1D','yahoo',1716310800,'2024-05-22 00:00:00',4099.54761053,4205.34238757,4099.54761053,4161.26123047,215066000.00000000,'2026-02-17 23:59:44'),(302108,'BBRI','1D','yahoo',1716742800,'2024-05-27 00:00:00',4143.62897600,4161.26143973,4011.38549805,4011.38549805,363719300.00000000,'2026-02-17 23:59:44'),(302109,'BBRI','1D','yahoo',1716829200,'2024-05-28 00:00:00',4037.83433469,4081.91549555,3984.93694166,3993.75317383,258070200.00000000,'2026-02-17 23:59:44'),(302110,'BBRI','1D','yahoo',1716915600,'2024-05-29 00:00:00',3949.67212302,3967.30458785,3879.14226368,3887.95849609,465008500.00000000,'2026-02-17 23:59:44'),(302111,'BBRI','1D','yahoo',1717002000,'2024-05-30 00:00:00',3879.14173980,3949.67158961,3799.79565876,3861.50927734,502927800.00000000,'2026-02-17 23:59:44'),(302112,'BBRI','1D','yahoo',1717088400,'2024-05-31 00:00:00',3905.59046648,3940.85539168,3817.42815346,3826.24438477,655144100.00000000,'2026-02-17 23:59:44'),(302113,'BBRI','1D','yahoo',1717347600,'2024-06-03 00:00:00',3905.59085211,4020.20187034,3879.14215559,3993.75317383,345770100.00000000,'2026-02-17 23:59:44'),(302114,'BBRI','1D','yahoo',1717434000,'2024-06-04 00:00:00',4020.20169417,4046.65038953,3923.22314453,3923.22314453,332902200.00000000,'2026-02-17 23:59:44'),(302115,'BBRI','1D','yahoo',1717520400,'2024-06-05 00:00:00',3967.30441007,3967.30441007,3879.14208984,3879.14208984,240788500.00000000,'2026-02-17 23:59:44'),(302116,'BBRI','1D','yahoo',1717606800,'2024-06-06 00:00:00',3923.22280002,3967.30395508,3870.32541395,3967.30395508,281534200.00000000,'2026-02-17 23:59:44'),(302117,'BBRI','1D','yahoo',1717693200,'2024-06-07 00:00:00',3958.48803486,3967.30426657,3835.06079102,3835.06079102,375439600.00000000,'2026-02-17 23:59:44'),(302118,'BBRI','1D','yahoo',1717952400,'2024-06-10 00:00:00',3835.06092973,3905.59078591,3808.61223366,3879.14208984,181387000.00000000,'2026-02-17 23:59:44'),(302119,'BBRI','1D','yahoo',1718038800,'2024-06-11 00:00:00',3861.50930997,3914.40669778,3826.24438477,3826.24438477,197854400.00000000,'2026-02-17 23:59:44'),(302120,'BBRI','1D','yahoo',1718125200,'2024-06-12 00:00:00',3826.24455931,3843.87702272,3799.79586420,3835.06079102,187332500.00000000,'2026-02-17 23:59:44'),(302121,'BBRI','1D','yahoo',1718211600,'2024-06-13 00:00:00',3879.14173525,3896.77419768,3790.97942308,3799.79565430,238349600.00000000,'2026-02-17 23:59:44'),(302122,'BBRI','1D','yahoo',1718298000,'2024-06-14 00:00:00',3790.97959382,3808.61205704,3676.36858284,3685.18481445,358893200.00000000,'2026-02-17 23:59:44'),(302123,'BBRI','1D','yahoo',1718730000,'2024-06-19 00:00:00',3614.65478516,3738.08202172,3605.83855397,3614.65478516,410338400.00000000,'2026-02-17 23:59:44'),(302124,'BBRI','1D','yahoo',1718816400,'2024-06-20 00:00:00',3641.10352363,3764.53076172,3641.10352363,3764.53076172,387133400.00000000,'2026-02-17 23:59:44'),(302125,'BBRI','1D','yahoo',1718902800,'2024-06-21 00:00:00',3773.34703600,3958.48789524,3755.71457322,3914.40673828,532713300.00000000,'2026-02-17 23:59:44'),(302126,'BBRI','1D','yahoo',1719162000,'2024-06-24 00:00:00',3914.40701793,3976.12064209,3879.14208984,3879.14208984,303830800.00000000,'2026-02-17 23:59:44'),(302127,'BBRI','1D','yahoo',1719248400,'2024-06-25 00:00:00',3808.61188998,3879.14173980,3773.34696508,3861.50927734,383572500.00000000,'2026-02-17 23:59:44'),(302128,'BBRI','1D','yahoo',1719334800,'2024-06-26 00:00:00',3870.32557800,3905.59050354,3835.06065246,3852.69311523,150303400.00000000,'2026-02-17 23:59:44'),(302129,'BBRI','1D','yahoo',1719421200,'2024-06-27 00:00:00',3887.95814849,3967.30423316,3861.50945361,3932.03930664,299430600.00000000,'2026-02-17 23:59:44'),(302130,'BBRI','1D','yahoo',1719507600,'2024-06-28 00:00:00',4046.65007749,4090.73123302,4037.83384638,4055.46630859,581319300.00000000,'2026-02-17 23:59:44'),(302131,'BBRI','1D','yahoo',1719766800,'2024-07-01 00:00:00',4081.91528320,4117.18021006,4020.20166121,4081.91528320,261421200.00000000,'2026-02-17 23:59:44'),(302132,'BBRI','1D','yahoo',1719853200,'2024-07-02 00:00:00',4064.28250222,4081.91496427,4029.01757813,4029.01757813,234403100.00000000,'2026-02-17 23:59:44'),(302133,'BBRI','1D','yahoo',1719939600,'2024-07-03 00:00:00',4081.91500191,4090.73123302,4020.20138417,4055.46630859,176310400.00000000,'2026-02-17 23:59:44'),(302134,'BBRI','1D','yahoo',1720026000,'2024-07-04 00:00:00',4125.99606928,4258.23953304,4108.36360745,4222.97460938,422261500.00000000,'2026-02-17 23:59:44'),(302135,'BBRI','1D','yahoo',1720112400,'2024-07-05 00:00:00',4275.87266541,4293.50513000,4222.97527161,4231.79150391,218278000.00000000,'2026-02-17 23:59:44'),(302136,'BBRI','1D','yahoo',1720371600,'2024-07-08 00:00:00',4231.79111842,4258.23981291,4178.89372944,4187.70996094,222042100.00000000,'2026-02-17 23:59:44'),(302137,'BBRI','1D','yahoo',1720458000,'2024-07-09 00:00:00',4214.15879668,4346.40227357,4187.71010131,4293.50488281,291320400.00000000,'2026-02-17 23:59:44'),(302138,'BBRI','1D','yahoo',1720544400,'2024-07-10 00:00:00',4293.50453246,4337.58568782,4267.05583924,4275.87207031,167619700.00000000,'2026-02-17 23:59:44'),(302139,'BBRI','1D','yahoo',1720630800,'2024-07-11 00:00:00',4328.76927904,4337.58550975,4267.05566406,4267.05566406,170461300.00000000,'2026-02-17 23:59:44'),(302140,'BBRI','1D','yahoo',1720717200,'2024-07-12 00:00:00',4381.66674107,4390.48297194,4302.32066327,4319.95312500,301125400.00000000,'2026-02-17 23:59:44'),(302141,'BBRI','1D','yahoo',1720976400,'2024-07-15 00:00:00',4337.58564980,4346.40188079,4240.60710885,4249.42333984,188713000.00000000,'2026-02-17 23:59:44'),(302142,'BBRI','1D','yahoo',1721062800,'2024-07-16 00:00:00',4249.42372283,4267.05618641,4170.07763672,4170.07763672,189271400.00000000,'2026-02-17 23:59:44'),(302143,'BBRI','1D','yahoo',1721149200,'2024-07-17 00:00:00',4187.71013532,4240.60752651,4161.26143973,4196.52636719,263325400.00000000,'2026-02-17 23:59:44'),(302144,'BBRI','1D','yahoo',1721235600,'2024-07-18 00:00:00',4196.52667274,4311.13769531,4187.71044023,4311.13769531,296614900.00000000,'2026-02-17 23:59:44'),(302145,'BBRI','1D','yahoo',1721322000,'2024-07-19 00:00:00',4293.50443240,4328.76935587,4275.87197066,4319.95312500,135104800.00000000,'2026-02-17 23:59:44'),(302146,'BBRI','1D','yahoo',1721581200,'2024-07-22 00:00:00',4337.58576247,4355.21822492,4302.32083758,4328.76953125,140128300.00000000,'2026-02-17 23:59:44'),(302147,'BBRI','1D','yahoo',1721667600,'2024-07-23 00:00:00',4319.95314947,4328.76938038,4214.15837846,4222.97460938,170919500.00000000,'2026-02-17 23:59:44'),(302148,'BBRI','1D','yahoo',1721754000,'2024-07-24 00:00:00',4205.34245983,4231.79115455,4196.52622826,4214.15869141,116037600.00000000,'2026-02-17 23:59:44'),(302149,'BBRI','1D','yahoo',1721840400,'2024-07-25 00:00:00',4196.52629654,4196.52629654,4108.36397939,4143.62890625,274397700.00000000,'2026-02-17 23:59:44'),(302150,'BBRI','1D','yahoo',1721926800,'2024-07-26 00:00:00',4196.52636719,4240.60752651,4178.89390346,4196.52636719,192267300.00000000,'2026-02-17 23:59:44'),(302151,'BBRI','1D','yahoo',1722186000,'2024-07-29 00:00:00',4231.79115455,4231.79115455,4196.52622826,4214.15869141,126109900.00000000,'2026-02-17 23:59:44'),(302152,'BBRI','1D','yahoo',1722272400,'2024-07-30 00:00:00',4161.26133398,4178.89379726,4117.18017578,4117.18017578,201835700.00000000,'2026-02-17 23:59:44'),(302153,'BBRI','1D','yahoo',1722358800,'2024-07-31 00:00:00',4099.54771250,4152.44510234,4099.54771250,4117.18017578,168490300.00000000,'2026-02-17 23:59:44'),(302154,'BBRI','1D','yahoo',1722445200,'2024-08-01 00:00:00',4152.44503495,4187.70996094,4134.81257196,4187.70996094,169636700.00000000,'2026-02-17 23:59:44'),(302155,'BBRI','1D','yahoo',1722531600,'2024-08-02 00:00:00',4170.07777667,4187.71024084,4134.81284833,4152.44531250,113328400.00000000,'2026-02-17 23:59:44'),(302156,'BBRI','1D','yahoo',1722790800,'2024-08-05 00:00:00',4108.36419206,4117.18042423,3976.12070948,3993.75317383,329430900.00000000,'2026-02-17 23:59:44'),(302157,'BBRI','1D','yahoo',1722877200,'2024-08-06 00:00:00',4011.38515307,4099.54746412,3984.93645975,4055.46630859,238051800.00000000,'2026-02-17 23:59:44'),(302158,'BBRI','1D','yahoo',1722963600,'2024-08-07 00:00:00',4090.73158482,4090.73158482,4046.65042550,4073.09912109,125937500.00000000,'2026-02-17 23:59:44'),(302159,'BBRI','1D','yahoo',1723050000,'2024-08-08 00:00:00',4055.46589995,4134.81197190,4046.64966973,4108.36328125,131343400.00000000,'2026-02-17 23:59:44'),(302160,'BBRI','1D','yahoo',1723136400,'2024-08-09 00:00:00',4143.62887070,4170.07756562,4117.18017578,4117.18017578,98730900.00000000,'2026-02-17 23:59:44'),(302161,'BBRI','1D','yahoo',1723395600,'2024-08-12 00:00:00',4161.26101763,4161.26101763,4099.54740084,4125.99609375,83552800.00000000,'2026-02-17 23:59:44'),(302162,'BBRI','1D','yahoo',1723482000,'2024-08-13 00:00:00',4143.62876763,4187.70992473,4134.81253621,4161.26123047,109533400.00000000,'2026-02-17 23:59:44'),(302163,'BBRI','1D','yahoo',1723568400,'2024-08-14 00:00:00',4205.34218487,4267.05580183,4196.52595387,4249.42333984,262716500.00000000,'2026-02-17 23:59:44'),(302164,'BBRI','1D','yahoo',1723654800,'2024-08-15 00:00:00',4275.87269911,4293.50516385,4222.97530490,4258.24023438,214394900.00000000,'2026-02-17 23:59:44'),(302165,'BBRI','1D','yahoo',1723741200,'2024-08-16 00:00:00',4275.87269911,4293.50516385,4258.24023438,4258.24023438,149701700.00000000,'2026-02-17 23:59:44'),(302166,'BBRI','1D','yahoo',1724000400,'2024-08-19 00:00:00',4249.42333984,4249.42333984,4187.70972288,4249.42333984,196203200.00000000,'2026-02-17 23:59:44'),(302167,'BBRI','1D','yahoo',1724086800,'2024-08-20 00:00:00',4284.68858310,4364.03466797,4267.05611979,4364.03466797,310085500.00000000,'2026-02-17 23:59:44'),(302168,'BBRI','1D','yahoo',1724173200,'2024-08-21 00:00:00',4399.29976831,4496.27832031,4390.48353631,4496.27832031,390307000.00000000,'2026-02-17 23:59:44'),(302169,'BBRI','1D','yahoo',1724259600,'2024-08-22 00:00:00',4518.31900719,4540.35958772,4430.15668510,4452.19726563,474043100.00000000,'2026-02-17 23:59:44'),(302170,'BBRI','1D','yahoo',1724346000,'2024-08-23 00:00:00',4540.35888672,4584.44004096,4518.31830960,4540.35888672,217759300.00000000,'2026-02-17 23:59:44'),(302171,'BBRI','1D','yahoo',1724605200,'2024-08-26 00:00:00',4584.44070607,4694.64360766,4584.44070607,4672.60302734,361169800.00000000,'2026-02-17 23:59:44'),(302172,'BBRI','1D','yahoo',1724691600,'2024-08-27 00:00:00',4628.52114470,4650.56172158,4496.27768342,4562.39941406,271088700.00000000,'2026-02-17 23:59:44'),(302173,'BBRI','1D','yahoo',1724778000,'2024-08-28 00:00:00',4496.27773248,4562.39946384,4430.15600112,4540.35888672,277561700.00000000,'2026-02-17 23:59:44'),(302174,'BBRI','1D','yahoo',1724864400,'2024-08-29 00:00:00',4518.31835938,4562.39951410,4496.27778201,4518.31835938,160041900.00000000,'2026-02-17 23:59:44'),(302175,'BBRI','1D','yahoo',1724950800,'2024-08-30 00:00:00',4562.39946384,4562.39946384,4518.31830960,4540.35888672,275298000.00000000,'2026-02-17 23:59:44'),(302176,'BBRI','1D','yahoo',1725210000,'2024-09-02 00:00:00',4540.35883718,4606.48056782,4540.35883718,4562.39941406,136717200.00000000,'2026-02-17 23:59:44'),(302177,'BBRI','1D','yahoo',1725296400,'2024-09-03 00:00:00',4606.48056782,4628.52114470,4540.35883718,4562.39941406,166033900.00000000,'2026-02-17 23:59:44'),(302178,'BBRI','1D','yahoo',1725382800,'2024-09-04 00:00:00',4496.27832031,4562.40006032,4496.27832031,4496.27832031,141890400.00000000,'2026-02-17 23:59:44'),(302179,'BBRI','1D','yahoo',1725469200,'2024-09-05 00:00:00',4518.31830960,4540.35888672,4474.23715536,4540.35888672,166436800.00000000,'2026-02-17 23:59:44'),(302180,'BBRI','1D','yahoo',1725555600,'2024-09-06 00:00:00',4584.44037829,4628.52153577,4540.35922081,4606.48095703,170520700.00000000,'2026-02-17 23:59:44'),(302181,'BBRI','1D','yahoo',1725814800,'2024-09-09 00:00:00',4650.56172158,4672.60229846,4540.35883718,4562.39941406,201448700.00000000,'2026-02-17 23:59:44'),(302182,'BBRI','1D','yahoo',1725901200,'2024-09-10 00:00:00',4584.44081101,4628.52197266,4518.31906855,4628.52197266,202326400.00000000,'2026-02-17 23:59:44'),(302183,'BBRI','1D','yahoo',1725987600,'2024-09-11 00:00:00',4606.48056782,4628.52114470,4518.31826030,4562.39941406,165284900.00000000,'2026-02-17 23:59:44'),(302184,'BBRI','1D','yahoo',1726074000,'2024-09-12 00:00:00',4562.39941406,4606.48056782,4540.35883718,4562.39941406,138542100.00000000,'2026-02-17 23:59:44'),(302185,'BBRI','1D','yahoo',1726160400,'2024-09-13 00:00:00',4584.44070607,4672.60302734,4562.40012576,4672.60302734,259722600.00000000,'2026-02-17 23:59:44'),(302186,'BBRI','1D','yahoo',1726506000,'2024-09-17 00:00:00',4716.68418798,4716.68418798,4628.52186671,4672.60302734,201331600.00000000,'2026-02-17 23:59:44'),(302187,'BBRI','1D','yahoo',1726592400,'2024-09-18 00:00:00',4716.68408203,4738.72466185,4694.64350221,4716.68408203,186877300.00000000,'2026-02-17 23:59:44'),(302188,'BBRI','1D','yahoo',1726678800,'2024-09-19 00:00:00',4782.80571606,4848.92745407,4760.76513672,4760.76513672,332941100.00000000,'2026-02-17 23:59:44'),(302189,'BBRI','1D','yahoo',1726765200,'2024-09-20 00:00:00',4760.76518895,4804.84634811,4738.72460938,4738.72460938,260437400.00000000,'2026-02-17 23:59:44'),(302190,'BBRI','1D','yahoo',1727024400,'2024-09-23 00:00:00',4716.68377575,4848.92724609,4716.68377575,4848.92724609,245292000.00000000,'2026-02-17 23:59:44'),(302191,'BBRI','1D','yahoo',1727110800,'2024-09-24 00:00:00',4893.00884209,4915.04942246,4870.96826172,4870.96826172,195415700.00000000,'2026-02-17 23:59:44'),(302192,'BBRI','1D','yahoo',1727197200,'2024-09-25 00:00:00',4760.76529489,4782.80587496,4584.44065434,4694.64355469,607065900.00000000,'2026-02-17 23:59:44'),(302193,'BBRI','1D','yahoo',1727283600,'2024-09-26 00:00:00',4540.35958772,4584.44074876,4430.15668510,4452.19726563,855266800.00000000,'2026-02-17 23:59:44'),(302194,'BBRI','1D','yahoo',1727370000,'2024-09-27 00:00:00',4452.19716031,4540.35948032,4408.11600031,4496.27832031,304694300.00000000,'2026-02-17 23:59:44'),(302195,'BBRI','1D','yahoo',1727629200,'2024-09-30 00:00:00',4452.19698449,4452.19698449,4364.03466797,4364.03466797,539169900.00000000,'2026-02-17 23:59:44'),(302196,'BBRI','1D','yahoo',1727715600,'2024-10-01 00:00:00',4381.66735587,4474.23779297,4381.66735587,4474.23779297,197069300.00000000,'2026-02-17 23:59:44'),(302197,'BBRI','1D','yahoo',1727802000,'2024-10-02 00:00:00',4408.11614372,4474.23788588,4319.95382085,4355.21875000,307487600.00000000,'2026-02-17 23:59:44'),(302198,'BBRI','1D','yahoo',1727888400,'2024-10-03 00:00:00',4319.95347434,4372.85086382,4284.68854802,4337.58593750,354814800.00000000,'2026-02-17 23:59:44'),(302199,'BBRI','1D','yahoo',1727974800,'2024-10-04 00:00:00',4293.50470800,4337.58586516,4275.87224513,4284.68847656,289960700.00000000,'2026-02-17 23:59:44'),(302200,'BBRI','1D','yahoo',1728234000,'2024-10-07 00:00:00',4284.68826383,4346.40188079,4240.60710885,4249.42333984,308452200.00000000,'2026-02-17 23:59:44'),(302201,'BBRI','1D','yahoo',1728320400,'2024-10-08 00:00:00',4231.79109375,4452.19687988,4196.52616797,4408.11572266,527474400.00000000,'2026-02-17 23:59:44'),(302202,'BBRI','1D','yahoo',1728406800,'2024-10-09 00:00:00',4408.11547208,4474.23720416,4346.40185547,4346.40185547,309336600.00000000,'2026-02-17 23:59:44'),(302203,'BBRI','1D','yahoo',1728493200,'2024-10-10 00:00:00',4337.58586516,4381.66702233,4284.68847656,4284.68847656,226564700.00000000,'2026-02-17 23:59:44'),(302204,'BBRI','1D','yahoo',1728579600,'2024-10-11 00:00:00',4328.76935587,4355.21804847,4311.13689413,4319.95312500,104875300.00000000,'2026-02-17 23:59:44'),(302205,'BBRI','1D','yahoo',1728838800,'2024-10-14 00:00:00',4319.95312500,4346.40181760,4293.50443240,4319.95312500,125414400.00000000,'2026-02-17 23:59:44'),(302206,'BBRI','1D','yahoo',1728925200,'2024-10-15 00:00:00',4346.40216908,4399.29955856,4337.58593750,4337.58593750,142372200.00000000,'2026-02-17 23:59:44'),(302207,'BBRI','1D','yahoo',1729011600,'2024-10-16 00:00:00',4364.03466797,4381.66713127,4337.58597301,4364.03466797,118014300.00000000,'2026-02-17 23:59:44'),(302208,'BBRI','1D','yahoo',1729098000,'2024-10-17 00:00:00',4372.85093499,4452.19702050,4355.21847154,4390.48339844,188127700.00000000,'2026-02-17 23:59:44'),(302209,'BBRI','1D','yahoo',1729184400,'2024-10-18 00:00:00',4430.15626474,4452.19684317,4372.85076081,4381.66699219,157113000.00000000,'2026-02-17 23:59:44'),(302210,'BBRI','1D','yahoo',1729443600,'2024-10-21 00:00:00',4390.48308531,4430.15612524,4381.66685422,4399.29931641,110708200.00000000,'2026-02-17 23:59:44'),(302211,'BBRI','1D','yahoo',1729530000,'2024-10-22 00:00:00',4372.85051020,4381.66674107,4319.95312500,4319.95312500,199707500.00000000,'2026-02-17 23:59:44'),(302212,'BBRI','1D','yahoo',1729616400,'2024-10-23 00:00:00',4258.23978226,4311.13717086,4240.60731940,4284.68847656,222147300.00000000,'2026-02-17 23:59:44'),(302213,'BBRI','1D','yahoo',1729702800,'2024-10-24 00:00:00',4249.42333984,4319.95318781,4240.60710885,4249.42333984,218162100.00000000,'2026-02-17 23:59:44'),(302214,'BBRI','1D','yahoo',1729789200,'2024-10-25 00:00:00',4249.42344119,4284.68836601,4205.34228516,4205.34228516,195647800.00000000,'2026-02-17 23:59:44'),(302215,'BBRI','1D','yahoo',1730048400,'2024-10-28 00:00:00',4205.34259905,4231.79129464,4152.44520787,4196.52636719,191211000.00000000,'2026-02-17 23:59:44'),(302216,'BBRI','1D','yahoo',1730134800,'2024-10-29 00:00:00',4170.07760140,4214.15875997,4143.62890625,4143.62890625,203658600.00000000,'2026-02-17 23:59:44'),(302217,'BBRI','1D','yahoo',1730221200,'2024-10-30 00:00:00',4081.91545581,4187.71024084,4081.91545581,4152.44531250,296314500.00000000,'2026-02-17 23:59:44'),(302218,'BBRI','1D','yahoo',1730307600,'2024-10-31 00:00:00',4152.44541321,4293.50513000,4152.44541321,4231.79150391,307110400.00000000,'2026-02-17 23:59:44'),(302219,'BBRI','1D','yahoo',1730394000,'2024-11-01 00:00:00',4205.34252826,4249.42368684,4143.62890625,4143.62890625,235656400.00000000,'2026-02-17 23:59:44'),(302220,'BBRI','1D','yahoo',1730653200,'2024-11-04 00:00:00',4152.44499905,4205.34238757,4099.54761053,4161.26123047,209831500.00000000,'2026-02-17 23:59:44'),(302221,'BBRI','1D','yahoo',1730739600,'2024-11-05 00:00:00',4134.81284833,4178.89400876,4125.99661624,4152.44531250,199499300.00000000,'2026-02-17 23:59:44'),(302222,'BBRI','1D','yahoo',1730826000,'2024-11-06 00:00:00',4152.44485076,4170.07731297,4055.46630859,4055.46630859,249059500.00000000,'2026-02-17 23:59:44'),(302223,'BBRI','1D','yahoo',1730912400,'2024-11-07 00:00:00',4064.28288923,4090.73158482,4011.38549805,4011.38549805,296218600.00000000,'2026-02-17 23:59:44'),(302224,'BBRI','1D','yahoo',1730998800,'2024-11-08 00:00:00',4055.46662187,4090.73154902,3984.93676758,3984.93676758,198589900.00000000,'2026-02-17 23:59:44'),(302225,'BBRI','1D','yahoo',1731258000,'2024-11-11 00:00:00',3940.85553827,4002.56915967,3852.69322198,3932.03930664,507192300.00000000,'2026-02-17 23:59:44'),(302226,'BBRI','1D','yahoo',1731344400,'2024-11-12 00:00:00',3905.59033800,3984.93641710,3905.59033800,3967.30395508,252380100.00000000,'2026-02-17 23:59:44'),(302227,'BBRI','1D','yahoo',1731430800,'2024-11-13 00:00:00',3940.85567718,4064.28292434,3932.03944524,4037.83422852,209627200.00000000,'2026-02-17 23:59:44'),(302228,'BBRI','1D','yahoo',1731517200,'2024-11-14 00:00:00',4029.01757216,4046.65003418,3967.30395508,3967.30395508,159871800.00000000,'2026-02-17 23:59:44'),(302229,'BBRI','1D','yahoo',1731603600,'2024-11-15 00:00:00',3923.22324885,3976.12064097,3923.22324885,3940.85571289,106365600.00000000,'2026-02-17 23:59:44'),(302230,'BBRI','1D','yahoo',1731862800,'2024-11-18 00:00:00',3914.40687635,3932.03933975,3835.06079102,3835.06079102,253272300.00000000,'2026-02-17 23:59:44'),(302231,'BBRI','1D','yahoo',1731949200,'2024-11-19 00:00:00',3835.06047800,3887.95786390,3835.06047800,3843.87670898,294838700.00000000,'2026-02-17 23:59:44'),(302232,'BBRI','1D','yahoo',1732035600,'2024-11-20 00:00:00',3879.14209097,3914.40701907,3817.42846680,3817.42846680,298734600.00000000,'2026-02-17 23:59:44'),(302233,'BBRI','1D','yahoo',1732122000,'2024-11-21 00:00:00',3773.34713235,3808.61205882,3746.89843750,3746.89843750,376788400.00000000,'2026-02-17 23:59:44'),(302234,'BBRI','1D','yahoo',1732208400,'2024-11-22 00:00:00',3746.89860951,3896.77455389,3746.89860951,3879.14208984,280188100.00000000,'2026-02-17 23:59:44'),(302235,'BBRI','1D','yahoo',1732467600,'2024-11-25 00:00:00',3896.77455279,3993.75310501,3896.77455279,3940.85571289,401446400.00000000,'2026-02-17 23:59:44'),(302236,'BBRI','1D','yahoo',1732554000,'2024-11-26 00:00:00',3923.22324996,3940.85571400,3861.50962580,3879.14208984,266677500.00000000,'2026-02-17 23:59:44'),(302237,'BBRI','1D','yahoo',1732726800,'2024-11-28 00:00:00',3835.06093085,3870.32585895,3817.42846680,3817.42846680,277081800.00000000,'2026-02-17 23:59:44'),(302238,'BBRI','1D','yahoo',1732813200,'2024-11-29 00:00:00',3773.34713235,3790.97959559,3746.89843750,3746.89843750,412519800.00000000,'2026-02-17 23:59:44'),(302239,'BBRI','1D','yahoo',1733072400,'2024-12-02 00:00:00',3764.53072015,3773.34695135,3667.55217701,3676.36840820,337188900.00000000,'2026-02-17 23:59:44'),(302240,'BBRI','1D','yahoo',1733158800,'2024-12-03 00:00:00',3738.08227539,3746.89850717,3711.63358005,3738.08227539,384146700.00000000,'2026-02-17 23:59:44'),(302241,'BBRI','1D','yahoo',1733245200,'2024-12-04 00:00:00',3738.08224228,3852.69325442,3720.44977887,3835.06079102,345762200.00000000,'2026-02-17 23:59:44'),(302242,'BBRI','1D','yahoo',1733331600,'2024-12-05 00:00:00',3799.79575688,3826.24445125,3746.89836815,3755.71459961,183249300.00000000,'2026-02-17 23:59:44'),(302243,'BBRI','1D','yahoo',1733418000,'2024-12-06 00:00:00',3746.89826700,3799.79565430,3720.44957335,3799.79565430,151433000.00000000,'2026-02-17 23:59:44'),(302244,'BBRI','1D','yahoo',1733677200,'2024-12-09 00:00:00',3799.79583059,3870.32568359,3790.97959896,3870.32568359,158897200.00000000,'2026-02-17 23:59:44'),(302245,'BBRI','1D','yahoo',1733763600,'2024-12-10 00:00:00',3843.87670898,3861.50917095,3782.16309210,3843.87670898,196160900.00000000,'2026-02-17 23:59:44'),(302246,'BBRI','1D','yahoo',1733850000,'2024-12-11 00:00:00',3826.24435244,3905.59043348,3826.24435244,3861.50927734,203980300.00000000,'2026-02-17 23:59:44'),(302247,'BBRI','1D','yahoo',1733936400,'2024-12-12 00:00:00',3826.24445125,3843.87691415,3755.71459961,3755.71459961,226698900.00000000,'2026-02-17 23:59:44'),(302248,'BBRI','1D','yahoo',1734022800,'2024-12-13 00:00:00',3729.26579537,3773.34695135,3676.36840820,3676.36840820,287838100.00000000,'2026-02-17 23:59:44'),(302249,'BBRI','1D','yahoo',1734282000,'2024-12-16 00:00:00',3658.73612132,3773.34713235,3658.73612132,3746.89843750,325441900.00000000,'2026-02-17 23:59:44'),(302250,'BBRI','1D','yahoo',1734368400,'2024-12-17 00:00:00',3746.89864928,3782.16357775,3658.73632813,3658.73632813,327919000.00000000,'2026-02-17 23:59:44'),(302251,'BBRI','1D','yahoo',1734454800,'2024-12-18 00:00:00',3676.36879236,3711.63372082,3641.10386389,3658.73632813,205055500.00000000,'2026-02-17 23:59:44'),(302252,'BBRI','1D','yahoo',1734541200,'2024-12-19 00:00:00',3605.83862305,3623.47108575,3570.57369764,3605.83862305,381986300.00000000,'2026-02-17 23:59:44'),(302253,'BBRI','1D','yahoo',1734627600,'2024-12-20 00:00:00',3588.20636858,3632.28752790,3570.57390485,3579.39013672,252689600.00000000,'2026-02-17 23:59:44'),(302254,'BBRI','1D','yahoo',1734886800,'2024-12-23 00:00:00',3641.10369134,3711.63354492,3623.47122794,3711.63354492,167689800.00000000,'2026-02-17 23:59:44'),(302255,'BBRI','1D','yahoo',1734973200,'2024-12-24 00:00:00',3720.44960124,3746.89829508,3676.36844482,3702.81713867,199536100.00000000,'2026-02-17 23:59:44'),(302256,'BBRI','1D','yahoo',1735232400,'2024-12-27 00:00:00',3734.69873047,3752.91677306,3716.48068788,3734.69873047,143104400.00000000,'2026-02-17 23:59:44'),(302257,'BBRI','1D','yahoo',1735491600,'2024-12-30 00:00:00',3716.48071289,3752.91679831,3707.37169154,3716.48071289,153934700.00000000,'2026-02-17 23:59:44'),(302258,'BBRI','1D','yahoo',1735750800,'2025-01-02 00:00:00',3734.69895315,3844.00721520,3725.58993132,3834.89819336,181361700.00000000,'2026-02-17 23:59:44'),(302259,'BBRI','1D','yahoo',1735837200,'2025-01-03 00:00:00',3844.00729480,3862.22533886,3780.24414063,3780.24414063,134632300.00000000,'2026-02-17 23:59:44'),(302260,'BBRI','1D','yahoo',1736096400,'2025-01-06 00:00:00',3807.57090082,3807.57090082,3734.69873047,3734.69873047,153048700.00000000,'2026-02-17 23:59:44'),(302261,'BBRI','1D','yahoo',1736182800,'2025-01-07 00:00:00',3716.48090009,3725.58992190,3670.93579102,3670.93579102,171997400.00000000,'2026-02-17 23:59:44'),(302262,'BBRI','1D','yahoo',1736269200,'2025-01-08 00:00:00',3670.93560612,3734.69875560,3670.93560612,3716.48071289,133655700.00000000,'2026-02-17 23:59:44'),(302263,'BBRI','1D','yahoo',1736355600,'2025-01-09 00:00:00',3707.37187827,3734.69894371,3670.93579102,3670.93579102,99300400.00000000,'2026-02-17 23:59:44'),(302264,'BBRI','1D','yahoo',1736442000,'2025-01-10 00:00:00',3670.93557184,3698.26263565,3652.71752930,3652.71752930,132774300.00000000,'2026-02-17 23:59:44'),(302265,'BBRI','1D','yahoo',1736701200,'2025-01-13 00:00:00',3634.49969371,3634.49969371,3506.97338867,3506.97338867,413408100.00000000,'2026-02-17 23:59:44'),(302266,'BBRI','1D','yahoo',1736787600,'2025-01-14 00:00:00',3479.64626593,3570.73648232,3461.42822266,3461.42822266,293621700.00000000,'2026-02-17 23:59:44'),(302267,'BBRI','1D','yahoo',1736874000,'2025-01-15 00:00:00',3497.86430318,3725.58984375,3497.86430318,3725.58984375,407813500.00000000,'2026-02-17 23:59:44'),(302268,'BBRI','1D','yahoo',1736960400,'2025-01-16 00:00:00',3834.89813585,3862.22520095,3762.02596224,3789.35302734,349387500.00000000,'2026-02-17 23:59:44'),(302269,'BBRI','1D','yahoo',1737046800,'2025-01-17 00:00:00',3780.24397349,3816.68005998,3716.48082213,3725.58984375,268758600.00000000,'2026-02-17 23:59:44'),(302270,'BBRI','1D','yahoo',1737306000,'2025-01-20 00:00:00',3762.02588643,3844.00708008,3762.02588643,3844.00708008,167348600.00000000,'2026-02-17 23:59:44'),(302271,'BBRI','1D','yahoo',1737392400,'2025-01-21 00:00:00',3889.55213663,3989.75137200,3871.33409384,3880.44311523,345223800.00000000,'2026-02-17 23:59:44'),(302272,'BBRI','1D','yahoo',1737478800,'2025-01-22 00:00:00',3925.98822222,3935.09724362,3853.11605104,3880.44311523,193218900.00000000,'2026-02-17 23:59:44'),(302273,'BBRI','1D','yahoo',1737565200,'2025-01-23 00:00:00',3880.44330714,3953.31548192,3880.44330714,3916.87939453,216018100.00000000,'2026-02-17 23:59:44'),(302274,'BBRI','1D','yahoo',1737651600,'2025-01-24 00:00:00',3962.42427271,3962.42427271,3816.67993164,3816.67993164,276421900.00000000,'2026-02-17 23:59:44'),(302275,'BBRI','1D','yahoo',1738170000,'2025-01-30 00:00:00',3762.02601401,3798.46210132,3725.58992671,3752.91699219,220222400.00000000,'2026-02-17 23:59:44'),(302276,'BBRI','1D','yahoo',1738256400,'2025-01-31 00:00:00',3798.46197249,3898.66120918,3780.24392946,3844.00708008,192622700.00000000,'2026-02-17 23:59:44'),(302277,'BBRI','1D','yahoo',1738515600,'2025-02-03 00:00:00',3825.78911994,3889.55227194,3780.24401137,3871.33422852,220285800.00000000,'2026-02-17 23:59:44'),(302278,'BBRI','1D','yahoo',1738602000,'2025-02-04 00:00:00',3880.44311523,3916.87920082,3825.78898685,3880.44311523,231917500.00000000,'2026-02-17 23:59:44'),(302279,'BBRI','1D','yahoo',1738688400,'2025-02-05 00:00:00',3871.33424916,3871.33424916,3771.13500977,3771.13500977,209834400.00000000,'2026-02-17 23:59:44'),(302280,'BBRI','1D','yahoo',1738774800,'2025-02-06 00:00:00',3752.91706844,3789.35315649,3588.95467225,3616.28173828,378545500.00000000,'2026-02-17 23:59:44'),(302281,'BBRI','1D','yahoo',1738861200,'2025-02-07 00:00:00',3616.28166013,3670.93579102,3588.95459469,3670.93579102,259636200.00000000,'2026-02-17 23:59:44'),(302282,'BBRI','1D','yahoo',1739120400,'2025-02-10 00:00:00',3643.60880431,3689.15391437,3598.06369426,3616.28173828,201999400.00000000,'2026-02-17 23:59:44'),(302283,'BBRI','1D','yahoo',1739206800,'2025-02-11 00:00:00',3616.28144422,3680.04459311,3552.51829533,3652.71752930,276382800.00000000,'2026-02-17 23:59:44'),(302284,'BBRI','1D','yahoo',1739293200,'2025-02-12 00:00:00',3607.17263832,3698.26285646,3598.06361650,3670.93579102,362571900.00000000,'2026-02-17 23:59:44'),(302285,'BBRI','1D','yahoo',1739379600,'2025-02-13 00:00:00',3643.60853305,3670.93559705,3607.17244772,3634.49951172,341640600.00000000,'2026-02-17 23:59:44'),(302286,'BBRI','1D','yahoo',1739466000,'2025-02-14 00:00:00',3643.60857553,3652.71759697,3506.97325395,3516.08227539,524909600.00000000,'2026-02-17 23:59:44'),(302287,'BBRI','1D','yahoo',1739725200,'2025-02-17 00:00:00',3525.19144199,3670.93579102,3525.19144199,3670.93579102,265737100.00000000,'2026-02-17 23:59:44'),(302288,'BBRI','1D','yahoo',1739811600,'2025-02-18 00:00:00',3670.93587632,3807.57120670,3670.93587632,3780.24414063,374350700.00000000,'2026-02-17 23:59:44'),(302289,'BBRI','1D','yahoo',1739898000,'2025-02-19 00:00:00',3789.35296175,3807.57100484,3652.71763861,3661.82666016,348358600.00000000,'2026-02-17 23:59:44'),(302290,'BBRI','1D','yahoo',1739984400,'2025-02-20 00:00:00',3616.28157094,3661.82667889,3561.62744141,3561.62744141,312753300.00000000,'2026-02-17 23:59:44'),(302291,'BBRI','1D','yahoo',1740070800,'2025-02-21 00:00:00',3561.62746714,3579.84551045,3525.19138052,3543.40942383,205268800.00000000,'2026-02-17 23:59:44'),(302292,'BBRI','1D','yahoo',1740330000,'2025-02-24 00:00:00',3552.51828563,3588.95437062,3525.19122190,3570.73632813,138610800.00000000,'2026-02-17 23:59:44'),(302293,'BBRI','1D','yahoo',1740416400,'2025-02-25 00:00:00',3534.30039576,3570.73648232,3461.42822266,3461.42822266,404555100.00000000,'2026-02-17 23:59:44'),(302294,'BBRI','1D','yahoo',1740502800,'2025-02-26 00:00:00',3461.42819709,3516.08232652,3424.99211081,3479.64624023,242834100.00000000,'2026-02-17 23:59:44'),(302295,'BBRI','1D','yahoo',1740589200,'2025-02-27 00:00:00',3452.31930164,3461.42832354,3288.35690736,3306.57495117,410928000.00000000,'2026-02-17 23:59:44'),(302296,'BBRI','1D','yahoo',1740675600,'2025-02-28 00:00:00',3188.15765381,3224.59374128,3060.63134766,3060.63134766,1000597600.00000000,'2026-02-17 23:59:44'),(302297,'BBRI','1D','yahoo',1740934800,'2025-03-03 00:00:00',3206.37565991,3406.77413866,3160.83055111,3343.01098633,744626800.00000000,'2026-02-17 23:59:44'),(302298,'BBRI','1D','yahoo',1741021200,'2025-03-04 00:00:00',3352.12000809,3388.55609513,3279.24783400,3343.01098633,338434700.00000000,'2026-02-17 23:59:44'),(302299,'BBRI','1D','yahoo',1741107600,'2025-03-05 00:00:00',3379.44697825,3552.51838684,3379.44697825,3497.86425781,441151000.00000000,'2026-02-17 23:59:44'),(302300,'BBRI','1D','yahoo',1741194000,'2025-03-06 00:00:00',3525.19130489,3634.49956240,3525.19130489,3598.06347656,434485100.00000000,'2026-02-17 23:59:44'),(302301,'BBRI','1D','yahoo',1741280400,'2025-03-07 00:00:00',3579.84561662,3579.84561662,3470.53735352,3470.53735352,243793600.00000000,'2026-02-17 23:59:44'),(302302,'BBRI','1D','yahoo',1741539600,'2025-03-10 00:00:00',3452.31925283,3470.53729638,3397.66512217,3424.99218750,232192200.00000000,'2026-02-17 23:59:44'),(302303,'BBRI','1D','yahoo',1741626000,'2025-03-11 00:00:00',3370.33813799,3452.31933594,3333.90205001,3452.31933594,273961800.00000000,'2026-02-17 23:59:44'),(302304,'BBRI','1D','yahoo',1741712400,'2025-03-12 00:00:00',3470.53725059,3570.73648879,3470.53725059,3543.40942383,271631200.00000000,'2026-02-17 23:59:44'),(302305,'BBRI','1D','yahoo',1741798800,'2025-03-13 00:00:00',3607.17256887,3616.28159051,3461.42822266,3461.42822266,209225700.00000000,'2026-02-17 23:59:44'),(302306,'BBRI','1D','yahoo',1741885200,'2025-03-14 00:00:00',3415.88305664,3497.86425000,3415.88305664,3415.88305664,156131900.00000000,'2026-02-17 23:59:44'),(302307,'BBRI','1D','yahoo',1742144400,'2025-03-17 00:00:00',3443.21002086,3497.86414817,3397.66491476,3488.75512695,162467700.00000000,'2026-02-17 23:59:44'),(302308,'BBRI','1D','yahoo',1742230800,'2025-03-18 00:00:00',3497.86421535,3516.08225814,3188.15748795,3352.11987305,416894600.00000000,'2026-02-17 23:59:44'),(302309,'BBRI','1D','yahoo',1742317200,'2025-03-19 00:00:00',3379.44702148,3443.21017283,3352.11995662,3379.44702148,352217700.00000000,'2026-02-17 23:59:44'),(302310,'BBRI','1D','yahoo',1742403600,'2025-03-20 00:00:00',3397.66500571,3424.99207010,3315.68381254,3333.90185547,313033000.00000000,'2026-02-17 23:59:44'),(302311,'BBRI','1D','yahoo',1742490000,'2025-03-21 00:00:00',3279.24791491,3370.33813477,3233.70280498,3370.33813477,627645600.00000000,'2026-02-17 23:59:44'),(302312,'BBRI','1D','yahoo',1742749200,'2025-03-24 00:00:00',3324.79302150,3406.77421929,3206.37573580,3288.35693359,342883200.00000000,'2026-02-17 23:59:44'),(302313,'BBRI','1D','yahoo',1742835600,'2025-03-25 00:00:00',3333.90191972,3497.86430921,3333.90191972,3461.42822266,331285900.00000000,'2026-02-17 23:59:44'),(302314,'BBRI','1D','yahoo',1742922000,'2025-03-26 00:00:00',3525.19136169,3661.82668579,3516.08234009,3643.60864258,540888800.00000000,'2026-02-17 23:59:44'),(302315,'BBRI','1D','yahoo',1743008400,'2025-03-27 00:00:00',3643.60869985,3689.15380859,3579.84554760,3689.15380859,322553200.00000000,'2026-02-17 23:59:44'),(302316,'BBRI','1D','yahoo',1744045200,'2025-04-08 00:00:00',3151.72145030,3415.88307475,3142.61242877,3315.68383789,734807100.00000000,'2026-02-17 23:59:44'),(302317,'BBRI','1D','yahoo',1744131600,'2025-04-09 00:00:00',3288.35690736,3379.44712640,3279.24788546,3306.57495117,366649900.00000000,'2026-02-17 23:59:44'),(302318,'BBRI','1D','yahoo',1744218000,'2025-04-10 00:00:00',3570.73648232,3579.84550396,3434.10115774,3461.42822266,417562900.00000000,'2026-02-17 23:59:44'),(302319,'BBRI','1D','yahoo',1744304400,'2025-04-11 00:00:00',3469.52382490,3517.71165580,3459.88625872,3498.43652344,301200600.00000000,'2026-02-17 23:59:44'),(302320,'BBRI','1D','yahoo',1744563600,'2025-04-14 00:00:00',3498.43656512,3556.26196289,3488.79899882,3556.26196289,169458300.00000000,'2026-02-17 23:59:44'),(302321,'BBRI','1D','yahoo',1744650000,'2025-04-15 00:00:00',3594.81222807,3643.00005955,3546.62439660,3556.26196289,254224400.00000000,'2026-02-17 23:59:44'),(302322,'BBRI','1D','yahoo',1744736400,'2025-04-16 00:00:00',3556.26193480,3565.89950102,3469.52383883,3517.71166992,233772400.00000000,'2026-02-17 23:59:44'),(302323,'BBRI','1D','yahoo',1744822800,'2025-04-17 00:00:00',3536.98691836,3536.98691836,3479.16151914,3508.07421875,121059300.00000000,'2026-02-17 23:59:44'),(302324,'BBRI','1D','yahoo',1745168400,'2025-04-21 00:00:00',3488.79907227,3527.34933826,3440.61123978,3488.79907227,107470200.00000000,'2026-02-17 23:59:44'),(302325,'BBRI','1D','yahoo',1745254800,'2025-04-22 00:00:00',3469.52382490,3517.71165580,3469.52382490,3498.43652344,147116900.00000000,'2026-02-17 23:59:44'),(302326,'BBRI','1D','yahoo',1745341200,'2025-04-23 00:00:00',3527.34919252,3652.63755181,3508.07406032,3623.72485352,432999900.00000000,'2026-02-17 23:59:44'),(302327,'BBRI','1D','yahoo',1745427600,'2025-04-24 00:00:00',3652.63765408,3700.82548592,3585.17468949,3594.81225586,272537300.00000000,'2026-02-17 23:59:44'),(302328,'BBRI','1D','yahoo',1745514000,'2025-04-25 00:00:00',3633.36240522,3652.63753734,3594.81214097,3604.44970703,136517100.00000000,'2026-02-17 23:59:44'),(302329,'BBRI','1D','yahoo',1745773200,'2025-04-28 00:00:00',3652.63760821,3710.46300570,3643.00004196,3700.82543945,212945800.00000000,'2026-02-17 23:59:44'),(302330,'BBRI','1D','yahoo',1745859600,'2025-04-29 00:00:00',3720.10045657,3729.73802252,3681.55019278,3710.46289063,160631400.00000000,'2026-02-17 23:59:44'),(302331,'BBRI','1D','yahoo',1745946000,'2025-04-30 00:00:00',3671.91262683,3710.46289063,3633.36236303,3710.46289063,226832200.00000000,'2026-02-17 23:59:44'),(302332,'BBRI','1D','yahoo',1746118800,'2025-05-02 00:00:00',3777.92599770,3777.92599770,3710.46303346,3739.37573242,205628100.00000000,'2026-02-17 23:59:44'),(302333,'BBRI','1D','yahoo',1746378000,'2025-05-05 00:00:00',3758.65085108,3777.92598365,3720.10058594,3720.10058594,196917100.00000000,'2026-02-17 23:59:44'),(302334,'BBRI','1D','yahoo',1746464400,'2025-05-06 00:00:00',3700.82546714,3758.65086506,3700.82546714,3739.37573242,111333800.00000000,'2026-02-17 23:59:44'),(302335,'BBRI','1D','yahoo',1746550800,'2025-05-07 00:00:00',3758.65076402,3768.28833008,3729.73806583,3768.28833008,119763100.00000000,'2026-02-17 23:59:44'),(302336,'BBRI','1D','yahoo',1746637200,'2025-05-08 00:00:00',3768.28849305,3816.47632545,3643.00012883,3652.63769531,224121900.00000000,'2026-02-17 23:59:44'),(302337,'BBRI','1D','yahoo',1746723600,'2025-05-09 00:00:00',3671.91274071,3700.82543945,3623.72490946,3700.82543945,147638100.00000000,'2026-02-17 23:59:44'),(302338,'BBRI','1D','yahoo',1747155600,'2025-05-14 00:00:00',3855.02655104,3941.76464844,3816.47628553,3941.76464844,461642400.00000000,'2026-02-17 23:59:44'),(302339,'BBRI','1D','yahoo',1747242000,'2025-05-15 00:00:00',3989.95236342,4153.79098704,3980.31479732,4115.24072266,537151700.00000000,'2026-02-17 23:59:44'),(302340,'BBRI','1D','yahoo',1747328400,'2025-05-16 00:00:00',4153.79097254,4173.06610466,4009.22748162,4095.96557617,289337600.00000000,'2026-02-17 23:59:44'),(302341,'BBRI','1D','yahoo',1747587600,'2025-05-19 00:00:00',4076.69042969,4105.60312777,4047.77773160,4076.69042969,145935500.00000000,'2026-02-17 23:59:44'),(302342,'BBRI','1D','yahoo',1747674000,'2025-05-20 00:00:00',4076.69041519,4124.87824516,4018.86501923,4057.41528320,209576900.00000000,'2026-02-17 23:59:44'),(302343,'BBRI','1D','yahoo',1747760400,'2025-05-21 00:00:00',4057.41519838,4153.79085630,4057.41519838,4105.60302734,256020200.00000000,'2026-02-17 23:59:44'),(302344,'BBRI','1D','yahoo',1747846800,'2025-05-22 00:00:00',4124.87818859,4153.79088617,4086.32792515,4144.15332031,208291800.00000000,'2026-02-17 23:59:44'),(302345,'BBRI','1D','yahoo',1747933200,'2025-05-23 00:00:00',4192.34130859,4211.61644105,4173.06617614,4192.34130859,108182800.00000000,'2026-02-17 23:59:44'),(302346,'BBRI','1D','yahoo',1748192400,'2025-05-26 00:00:00',4192.34141032,4192.34141032,4105.60331217,4163.42871094,149418600.00000000,'2026-02-17 23:59:44'),(302347,'BBRI','1D','yahoo',1748278800,'2025-05-27 00:00:00',4163.42838244,4211.61621094,4124.87811964,4211.61621094,180028000.00000000,'2026-02-17 23:59:44'),(302348,'BBRI','1D','yahoo',1748365200,'2025-05-28 00:00:00',4201.97870435,4288.71679688,4163.42844101,4288.71679688,466133500.00000000,'2026-02-17 23:59:44'),(302349,'BBRI','1D','yahoo',1748797200,'2025-06-02 00:00:00',4201.97889230,4230.89159110,4047.77783203,4047.77783203,389541100.00000000,'2026-02-17 23:59:44'),(302350,'BBRI','1D','yahoo',1748883600,'2025-06-03 00:00:00',4057.41539830,4076.69053083,3970.67730190,4047.77783203,277902300.00000000,'2026-02-17 23:59:44'),(302351,'BBRI','1D','yahoo',1748970000,'2025-06-04 00:00:00',4076.69044405,4076.69044405,3932.12695313,3932.12695313,279755300.00000000,'2026-02-17 23:59:44'),(302352,'BBRI','1D','yahoo',1749056400,'2025-06-05 00:00:00',3961.03966571,3989.95236400,3903.21426913,3951.40209961,230129500.00000000,'2026-02-17 23:59:44'),(302353,'BBRI','1D','yahoo',1749488400,'2025-06-10 00:00:00',3951.40225551,4009.22765437,3951.40225551,3999.59008789,179827500.00000000,'2026-02-17 23:59:44'),(302354,'BBRI','1D','yahoo',1749574800,'2025-06-11 00:00:00',3980.31490002,3989.95246636,3912.85193561,3922.48950195,196558700.00000000,'2026-02-17 23:59:44'),(302355,'BBRI','1D','yahoo',1749661200,'2025-06-12 00:00:00',3922.48950195,3951.40220098,3912.85193561,3922.48950195,113850500.00000000,'2026-02-17 23:59:44'),(302356,'BBRI','1D','yahoo',1749747600,'2025-06-13 00:00:00',3874.30149902,3903.21419678,3835.75123535,3855.02636719,283826000.00000000,'2026-02-17 23:59:44'),(302357,'BBRI','1D','yahoo',1750006800,'2025-06-16 00:00:00',3835.75134981,3864.66404843,3816.47621740,3845.38891602,155450700.00000000,'2026-02-17 23:59:44'),(302358,'BBRI','1D','yahoo',1750093200,'2025-06-17 00:00:00',3864.66415066,3883.93928358,3816.47631836,3816.47631836,125769400.00000000,'2026-02-17 23:59:44'),(302359,'BBRI','1D','yahoo',1750179600,'2025-06-18 00:00:00',3806.83873830,3816.47630473,3758.65090617,3797.20117188,140882100.00000000,'2026-02-17 23:59:44'),(302360,'BBRI','1D','yahoo',1750266000,'2025-06-19 00:00:00',3758.65080823,3777.92594058,3662.27514648,3662.27514648,355413000.00000000,'2026-02-17 23:59:44'),(302361,'BBRI','1D','yahoo',1750352400,'2025-06-20 00:00:00',3604.44986292,3700.82552770,3604.44986292,3652.63769531,516177900.00000000,'2026-02-17 23:59:44'),(302362,'BBRI','1D','yahoo',1750611600,'2025-06-23 00:00:00',3594.81212657,3614.08725862,3527.34916441,3585.17456055,222067700.00000000,'2026-02-17 23:59:44'),(302363,'BBRI','1D','yahoo',1750698000,'2025-06-24 00:00:00',3681.55026455,3758.65079365,3633.36243386,3643.00000000,281594300.00000000,'2026-02-17 23:59:44'),(302364,'BBRI','1D','yahoo',1750784400,'2025-06-25 00:00:00',3691.18781621,3691.18781621,3594.81215522,3623.72485352,164257700.00000000,'2026-02-17 23:59:44'),(302365,'BBRI','1D','yahoo',1750870800,'2025-06-26 00:00:00',3642.99991458,3691.18774414,3614.08721685,3691.18774414,171427000.00000000,'2026-02-17 23:59:44'),(302366,'BBRI','1D','yahoo',1751216400,'2025-06-30 00:00:00',3700.82536765,3700.82536765,3594.81214097,3604.44970703,271933200.00000000,'2026-02-17 23:59:44'),(302367,'BBRI','1D','yahoo',1751302800,'2025-07-01 00:00:00',3642.99994193,3652.63750792,3536.98671611,3565.89941406,212288800.00000000,'2026-02-17 23:59:44'),(302368,'BBRI','1D','yahoo',1751389200,'2025-07-02 00:00:00',3517.71156974,3565.89939947,3508.07400380,3546.62426758,220273500.00000000,'2026-02-17 23:59:44'),(302369,'BBRI','1D','yahoo',1751475600,'2025-07-03 00:00:00',3575.53696541,3594.81209730,3546.62426758,3546.62426758,119674300.00000000,'2026-02-17 23:59:44'),(302370,'BBRI','1D','yahoo',1751562000,'2025-07-04 00:00:00',3546.62438266,3575.53708144,3517.71168389,3536.98681641,91141200.00000000,'2026-02-17 23:59:44'),(302371,'BBRI','1D','yahoo',1751821200,'2025-07-07 00:00:00',3536.98671611,3565.89941406,3517.71158414,3565.89941406,78783800.00000000,'2026-02-17 23:59:44'),(302372,'BBRI','1D','yahoo',1751907600,'2025-07-08 00:00:00',3556.26194892,3565.89951518,3517.71168389,3536.98681641,115551200.00000000,'2026-02-17 23:59:44'),(302373,'BBRI','1D','yahoo',1751994000,'2025-07-09 00:00:00',3517.71156974,3565.89939947,3517.71156974,3546.62426758,92437900.00000000,'2026-02-17 23:59:44'),(302374,'BBRI','1D','yahoo',1752080400,'2025-07-10 00:00:00',3556.26184934,3739.37560310,3546.62428335,3729.73803711,290117200.00000000,'2026-02-17 23:59:44'),(302375,'BBRI','1D','yahoo',1752166800,'2025-07-11 00:00:00',3777.92599770,3777.92599770,3729.73816610,3739.37573242,255634700.00000000,'2026-02-17 23:59:44'),(302376,'BBRI','1D','yahoo',1752426000,'2025-07-14 00:00:00',3739.37566138,3749.01322751,3614.08730159,3643.00000000,167151400.00000000,'2026-02-17 23:59:44'),(302377,'BBRI','1D','yahoo',1752512400,'2025-07-15 00:00:00',3662.27520186,3739.37573242,3643.00006922,3739.37573242,183209300.00000000,'2026-02-17 23:59:44'),(302378,'BBRI','1D','yahoo',1752598800,'2025-07-16 00:00:00',3806.83869667,3816.47626299,3739.37573242,3739.37573242,241966800.00000000,'2026-02-17 23:59:44'),(302379,'BBRI','1D','yahoo',1752685200,'2025-07-17 00:00:00',3787.56344769,3787.56344769,3739.37561757,3749.01318359,111359500.00000000,'2026-02-17 23:59:44'),(302380,'BBRI','1D','yahoo',1752771600,'2025-07-18 00:00:00',3768.28841736,3797.20111622,3720.10058594,3720.10058594,111030000.00000000,'2026-02-17 23:59:44'),(302381,'BBRI','1D','yahoo',1753030800,'2025-07-21 00:00:00',3749.01313961,3758.65070552,3691.18774414,3691.18774414,89765800.00000000,'2026-02-17 23:59:44'),(302382,'BBRI','1D','yahoo',1753117200,'2025-07-22 00:00:00',3720.10057195,3739.37570445,3691.18787320,3700.82543945,84902800.00000000,'2026-02-17 23:59:44'),(302383,'BBRI','1D','yahoo',1753203600,'2025-07-23 00:00:00',3700.82541118,3720.10054353,3652.63758031,3662.27514648,132305000.00000000,'2026-02-17 23:59:44'),(302384,'BBRI','1D','yahoo',1753290000,'2025-07-24 00:00:00',3691.18782944,3806.83862305,3681.55026330,3806.83862305,206654200.00000000,'2026-02-17 23:59:44'),(302385,'BBRI','1D','yahoo',1753376400,'2025-07-25 00:00:00',3806.83869667,3806.83869667,3729.73816610,3739.37573242,86263700.00000000,'2026-02-17 23:59:44'),(302386,'BBRI','1D','yahoo',1753635600,'2025-07-28 00:00:00',3797.20117188,3806.83873830,3777.92603902,3797.20117188,94898300.00000000,'2026-02-17 23:59:44'),(302387,'BBRI','1D','yahoo',1753722000,'2025-07-29 00:00:00',3787.56359178,3787.56359178,3758.65089261,3777.92602539,98887100.00000000,'2026-02-17 23:59:44'),(302388,'BBRI','1D','yahoo',1753808400,'2025-07-30 00:00:00',3768.28835979,3768.28835979,3633.36243386,3643.00000000,206358500.00000000,'2026-02-17 23:59:44'),(302389,'BBRI','1D','yahoo',1753894800,'2025-07-31 00:00:00',3643.00007370,3652.63764004,3565.89954304,3575.53710938,163371700.00000000,'2026-02-17 23:59:44'),(302390,'BBRI','1D','yahoo',1753981200,'2025-08-01 00:00:00',3662.27510340,3662.27510340,3604.44970703,3604.44970703,134100500.00000000,'2026-02-17 23:59:44'),(302391,'BBRI','1D','yahoo',1754240400,'2025-08-04 00:00:00',3585.17467571,3604.44980837,3556.26197671,3575.53710938,104446300.00000000,'2026-02-17 23:59:44'),(302392,'BBRI','1D','yahoo',1754326800,'2025-08-05 00:00:00',3565.89944278,3652.63753734,3565.89944278,3604.44970703,184822600.00000000,'2026-02-17 23:59:44'),(302393,'BBRI','1D','yahoo',1754413200,'2025-08-06 00:00:00',3633.36250737,3643.00007370,3575.53710938,3575.53710938,100168200.00000000,'2026-02-17 23:59:44'),(302394,'BBRI','1D','yahoo',1754499600,'2025-08-07 00:00:00',3594.81224204,3614.08737471,3565.89954304,3575.53710938,92746000.00000000,'2026-02-17 23:59:44'),(302395,'BBRI','1D','yahoo',1754586000,'2025-08-08 00:00:00',3575.53698005,3594.81211201,3565.89941406,3565.89941406,133180100.00000000,'2026-02-17 23:59:44'),(302396,'BBRI','1D','yahoo',1754845200,'2025-08-11 00:00:00',3585.17474317,3671.91284180,3585.17474317,3671.91284180,143167900.00000000,'2026-02-17 23:59:44'),(302397,'BBRI','1D','yahoo',1754931600,'2025-08-12 00:00:00',3720.10059558,3903.21435547,3691.18789665,3903.21435547,404797800.00000000,'2026-02-17 23:59:44'),(302398,'BBRI','1D','yahoo',1755018000,'2025-08-13 00:00:00',3912.85182100,3951.40208525,3845.38885857,3932.12695313,292104000.00000000,'2026-02-17 23:59:44'),(302399,'BBRI','1D','yahoo',1755104400,'2025-08-14 00:00:00',3932.12693869,3951.40207075,3893.57667459,3912.85180664,164408100.00000000,'2026-02-17 23:59:44'),(302400,'BBRI','1D','yahoo',1755190800,'2025-08-15 00:00:00',3951.40211383,3999.58994449,3922.48941544,3970.67724609,269255400.00000000,'2026-02-17 23:59:44'),(302401,'BBRI','1D','yahoo',1755536400,'2025-08-19 00:00:00',3941.76449011,3951.40205610,3864.66396218,3893.57666016,208409700.00000000,'2026-02-17 23:59:44'),(302402,'BBRI','1D','yahoo',1755622800,'2025-08-20 00:00:00',3903.21442312,3999.59008789,3903.21442312,3999.59008789,173260400.00000000,'2026-02-17 23:59:44'),(302403,'BBRI','1D','yahoo',1755709200,'2025-08-21 00:00:00',4009.22765437,4018.86522084,3941.76468903,3999.59008789,112477700.00000000,'2026-02-17 23:59:44'),(302404,'BBRI','1D','yahoo',1755795600,'2025-08-22 00:00:00',4018.86506229,4018.86506229,3951.40209961,3951.40209961,71971500.00000000,'2026-02-17 23:59:44'),(302405,'BBRI','1D','yahoo',1756054800,'2025-08-25 00:00:00',4028.50258522,4115.24067916,4018.86501923,4057.41528320,195322200.00000000,'2026-02-17 23:59:44'),(302406,'BBRI','1D','yahoo',1756141200,'2025-08-26 00:00:00',4067.05281985,4067.05281985,4018.86499023,4018.86499023,267465600.00000000,'2026-02-17 23:59:44'),(302407,'BBRI','1D','yahoo',1756227600,'2025-08-27 00:00:00',3980.31494141,3999.59007429,3922.48954274,3980.31494141,123874000.00000000,'2026-02-17 23:59:44'),(302408,'BBRI','1D','yahoo',1756314000,'2025-08-28 00:00:00',3980.31482641,3999.58995874,3961.03969408,3989.95239258,60838200.00000000,'2026-02-17 23:59:44'),(302409,'BBRI','1D','yahoo',1756400400,'2025-08-29 00:00:00',3951.40218702,3970.67731964,3874.30165654,3903.21435547,217276600.00000000,'2026-02-17 23:59:44'),(302410,'BBRI','1D','yahoo',1756659600,'2025-09-01 00:00:00',3787.56363237,3864.66416433,3720.10066691,3835.75146484,234206100.00000000,'2026-02-17 23:59:44'),(302411,'BBRI','1D','yahoo',1756746000,'2025-09-02 00:00:00',3835.75145128,3903.21441650,3816.47631836,3816.47631836,111856000.00000000,'2026-02-17 23:59:44'),(302412,'BBRI','1D','yahoo',1756832400,'2025-09-03 00:00:00',3874.30164271,3883.93920898,3806.83867878,3883.93920898,112507500.00000000,'2026-02-17 23:59:44'),(302413,'BBRI','1D','yahoo',1756918800,'2025-09-04 00:00:00',3835.75123535,3864.66393311,3816.47610352,3855.02636719,87402700.00000000,'2026-02-17 23:59:44'),(302414,'BBRI','1D','yahoo',1757264400,'2025-09-08 00:00:00',3922.48950696,3922.48950696,3749.01331255,3758.65087891,143993900.00000000,'2026-02-17 23:59:44'),(302415,'BBRI','1D','yahoo',1757350800,'2025-09-09 00:00:00',3729.73822714,3749.01336010,3614.08742940,3652.63769531,327167200.00000000,'2026-02-17 23:59:44'),(302416,'BBRI','1D','yahoo',1757437200,'2025-09-10 00:00:00',3681.55033450,3749.01329874,3681.55033450,3739.37573242,117680500.00000000,'2026-02-17 23:59:44'),(302417,'BBRI','1D','yahoo',1757523600,'2025-09-11 00:00:00',3855.02642463,3970.67721737,3835.75129251,3932.12695313,281910400.00000000,'2026-02-17 23:59:44'),(302418,'BBRI','1D','yahoo',1757610000,'2025-09-12 00:00:00',4028.50268555,4038.14025178,3961.03972191,4028.50268555,235383800.00000000,'2026-02-17 23:59:44'),(302419,'BBRI','1D','yahoo',1757869200,'2025-09-15 00:00:00',4047.77778957,4067.05292190,3970.67726025,3989.95239258,157482000.00000000,'2026-02-17 23:59:44'),(302420,'BBRI','1D','yahoo',1757955600,'2025-09-16 00:00:00',4009.22764074,4018.86520718,3932.12710919,3980.31494141,167511900.00000000,'2026-02-17 23:59:44'),(302421,'BBRI','1D','yahoo',1758042000,'2025-09-17 00:00:00',4009.22758072,4067.05297852,3970.67731552,4067.05297852,245154800.00000000,'2026-02-17 23:59:44'),(302422,'BBRI','1D','yahoo',1758128400,'2025-09-18 00:00:00',4115.24070830,4115.24070830,4057.41531193,4095.96557617,332670300.00000000,'2026-02-17 23:59:44'),(302423,'BBRI','1D','yahoo',1758214800,'2025-09-19 00:00:00',4076.69044405,4095.96557617,4028.50261374,4095.96557617,211373200.00000000,'2026-02-17 23:59:44'),(302424,'BBRI','1D','yahoo',1758474000,'2025-09-22 00:00:00',4095.96563486,4095.96563486,3961.03970806,4009.22753906,157592800.00000000,'2026-02-17 23:59:44'),(302425,'BBRI','1D','yahoo',1758560400,'2025-09-23 00:00:00',3970.67726025,4018.86509108,3961.03969408,3989.95239258,110771700.00000000,'2026-02-17 23:59:44'),(302426,'BBRI','1D','yahoo',1758646800,'2025-09-24 00:00:00',3989.95229246,4018.86499023,3951.40202877,4018.86499023,124591600.00000000,'2026-02-17 23:59:44'),(302427,'BBRI','1D','yahoo',1758733200,'2025-09-25 00:00:00',4018.86516539,4018.86516539,3903.21436927,3922.48950195,129656800.00000000,'2026-02-17 23:59:44'),(302428,'BBRI','1D','yahoo',1758819600,'2025-09-26 00:00:00',3903.21422615,3932.12692412,3855.02639619,3893.57666016,146229200.00000000,'2026-02-17 23:59:44'),(302429,'BBRI','1D','yahoo',1759078800,'2025-09-29 00:00:00',3893.57686381,3893.57686381,3816.47633185,3835.75146484,126611800.00000000,'2026-02-17 23:59:44'),(302430,'BBRI','1D','yahoo',1759165200,'2025-09-30 00:00:00',3835.75140976,3835.75140976,3758.65087891,3758.65087891,217357100.00000000,'2026-02-17 23:59:44'),(302431,'BBRI','1D','yahoo',1759251600,'2025-10-01 00:00:00',3720.10067437,3797.20120648,3662.27527528,3671.91284180,223133600.00000000,'2026-02-17 23:59:44'),(302432,'BBRI','1D','yahoo',1759338000,'2025-10-02 00:00:00',3623.72494104,3652.63764004,3575.53710938,3575.53710938,379620000.00000000,'2026-02-17 23:59:44'),(302433,'BBRI','1D','yahoo',1759424400,'2025-10-03 00:00:00',3575.53709548,3614.08736066,3546.62439660,3556.26196289,214737100.00000000,'2026-02-17 23:59:44'),(302434,'BBRI','1D','yahoo',1759683600,'2025-10-06 00:00:00',3565.89938471,3604.44964833,3508.07398928,3527.34912109,190283900.00000000,'2026-02-17 23:59:44'),(302435,'BBRI','1D','yahoo',1759770000,'2025-10-07 00:00:00',3556.26197671,3585.17467571,3536.98684404,3575.53710938,155933000.00000000,'2026-02-17 23:59:44'),(302436,'BBRI','1D','yahoo',1759856400,'2025-10-08 00:00:00',3594.81212657,3604.44969259,3536.98673043,3585.17456055,148263700.00000000,'2026-02-17 23:59:44'),(302437,'BBRI','1D','yahoo',1759942800,'2025-10-09 00:00:00',3556.26195910,3787.56354993,3508.07412767,3720.10058594,479239500.00000000,'2026-02-17 23:59:44'),(302438,'BBRI','1D','yahoo',1760029200,'2025-10-10 00:00:00',3652.63765408,3652.63765408,3556.26199038,3594.81225586,277252300.00000000,'2026-02-17 23:59:44'),(302439,'BBRI','1D','yahoo',1760288400,'2025-10-13 00:00:00',3546.62425290,3575.53695062,3527.34912109,3527.34912109,181694400.00000000,'2026-02-17 23:59:44'),(302440,'BBRI','1D','yahoo',1760374800,'2025-10-14 00:00:00',3508.07403169,3556.26186180,3421.33593750,3421.33593750,278639100.00000000,'2026-02-17 23:59:44'),(302441,'BBRI','1D','yahoo',1760461200,'2025-10-15 00:00:00',3440.61115723,3459.88628976,3324.96036203,3373.14819336,468733500.00000000,'2026-02-17 23:59:44'),(302442,'BBRI','1D','yahoo',1760547600,'2025-10-16 00:00:00',3373.14809307,3450.24862092,3353.87296111,3402.06079102,227629500.00000000,'2026-02-17 23:59:44'),(302443,'BBRI','1D','yahoo',1760634000,'2025-10-17 00:00:00',3402.06089216,3440.61115723,3363.51062709,3373.14819336,244442400.00000000,'2026-02-17 23:59:44'),(302444,'BBRI','1D','yahoo',1760893200,'2025-10-20 00:00:00',3421.33591030,3594.81209730,3411.69834436,3546.62426758,391510300.00000000,'2026-02-17 23:59:44'),(302445,'BBRI','1D','yahoo',1760979600,'2025-10-21 00:00:00',3642.99998572,3652.63755181,3575.53702302,3623.72485352,293000200.00000000,'2026-02-17 23:59:44'),(302446,'BBRI','1D','yahoo',1761066000,'2025-10-22 00:00:00',3652.63750792,3681.55020587,3546.62428209,3565.89941406,329470700.00000000,'2026-02-17 23:59:44'),(302447,'BBRI','1D','yahoo',1761152400,'2025-10-23 00:00:00',3585.17463085,3681.55029297,3565.89949843,3681.55029297,225902700.00000000,'2026-02-17 23:59:44'),(302448,'BBRI','1D','yahoo',1761238800,'2025-10-24 00:00:00',3681.55019278,3768.28828632,3681.55019278,3710.46289063,313903600.00000000,'2026-02-17 23:59:44'),(302449,'BBRI','1D','yahoo',1761498000,'2025-10-27 00:00:00',3739.37571851,3787.56354993,3614.08735680,3720.10058594,332539600.00000000,'2026-02-17 23:59:44'),(302450,'BBRI','1D','yahoo',1761584400,'2025-10-28 00:00:00',3710.46289063,3720.10045657,3642.99992898,3710.46289063,239026800.00000000,'2026-02-17 23:59:44'),(302451,'BBRI','1D','yahoo',1761670800,'2025-10-29 00:00:00',3691.18778745,3749.01318359,3652.63752335,3749.01318359,215008600.00000000,'2026-02-17 23:59:44'),(302452,'BBRI','1D','yahoo',1761757200,'2025-10-30 00:00:00',3758.65076402,3845.38885857,3729.73806583,3768.28833008,287905300.00000000,'2026-02-17 23:59:44'),(302453,'BBRI','1D','yahoo',1761843600,'2025-10-31 00:00:00',3787.56363237,3874.30173082,3777.92606588,3835.75146484,348755700.00000000,'2026-02-17 23:59:44'),(302454,'BBRI','1D','yahoo',1762102800,'2025-11-03 00:00:00',3903.21422615,3903.21422615,3864.66396218,3893.57666016,163770500.00000000,'2026-02-17 23:59:44'),(302455,'BBRI','1D','yahoo',1762189200,'2025-11-04 00:00:00',3883.93916655,3903.21429889,3826.11376953,3826.11376953,241154700.00000000,'2026-02-17 23:59:44'),(302456,'BBRI','1D','yahoo',1762275600,'2025-11-05 00:00:00',3797.20119887,3845.38903134,3768.28849938,3835.75146484,139859100.00000000,'2026-02-17 23:59:44'),(302457,'BBRI','1D','yahoo',1762362000,'2025-11-06 00:00:00',3835.75123535,3864.66393311,3806.83853760,3855.02636719,130808100.00000000,'2026-02-17 23:59:44'),(302458,'BBRI','1D','yahoo',1762448400,'2025-11-07 00:00:00',3855.02659783,3864.66416433,3835.75146484,3835.75146484,87287600.00000000,'2026-02-17 23:59:44'),(302459,'BBRI','1D','yahoo',1762707600,'2025-11-10 00:00:00',3864.66400535,3874.30157145,3787.56347656,3787.56347656,148552900.00000000,'2026-02-17 23:59:44'),(302460,'BBRI','1D','yahoo',1762794000,'2025-11-11 00:00:00',3797.20101372,3816.47614577,3720.10048552,3749.01318359,179000200.00000000,'2026-02-17 23:59:44'),(302461,'BBRI','1D','yahoo',1762880400,'2025-11-12 00:00:00',3749.01331255,3806.83871069,3749.01331255,3758.65087891,111115400.00000000,'2026-02-17 23:59:44'),(302462,'BBRI','1D','yahoo',1762966800,'2025-11-13 00:00:00',3758.65073507,3768.28830106,3729.73803711,3729.73803711,99373200.00000000,'2026-02-17 23:59:44'),(302463,'BBRI','1D','yahoo',1763053200,'2025-11-14 00:00:00',3720.10061348,3787.56357797,3720.10061348,3758.65087891,100717300.00000000,'2026-02-17 23:59:44'),(302464,'BBRI','1D','yahoo',1763312400,'2025-11-17 00:00:00',3739.37577332,3806.83873830,3739.37577332,3797.20117188,140868100.00000000,'2026-02-17 23:59:44'),(302465,'BBRI','1D','yahoo',1763398800,'2025-11-18 00:00:00',3806.83863719,3845.38890187,3787.56350485,3826.11376953,205257700.00000000,'2026-02-17 23:59:44'),(302466,'BBRI','1D','yahoo',1763485200,'2025-11-19 00:00:00',3845.38880127,3855.02636719,3826.11366943,3855.02636719,107451000.00000000,'2026-02-17 23:59:44'),(302467,'BBRI','1D','yahoo',1763571600,'2025-11-20 00:00:00',3874.30161463,3903.21431325,3845.38891602,3845.38891602,183008400.00000000,'2026-02-17 23:59:44'),(302468,'BBRI','1D','yahoo',1763658000,'2025-11-21 00:00:00',3835.75145128,3855.02658420,3797.20118544,3816.47631836,112666100.00000000,'2026-02-17 23:59:44'),(302469,'BBRI','1D','yahoo',1763917200,'2025-11-24 00:00:00',3855.02659783,3855.02659783,3797.20119887,3835.75146484,262302000.00000000,'2026-02-17 23:59:44'),(302470,'BBRI','1D','yahoo',1764003600,'2025-11-25 00:00:00',3835.75123281,3835.75123281,3691.18774414,3691.18774414,396959100.00000000,'2026-02-17 23:59:44'),(302471,'BBRI','1D','yahoo',1764090000,'2025-11-26 00:00:00',3662.27526179,3691.18796123,3643.00012883,3652.63769531,288419400.00000000,'2026-02-17 23:59:44'),(302472,'BBRI','1D','yahoo',1764176400,'2025-11-27 00:00:00',3662.27510340,3671.91266946,3585.17457491,3604.44970703,283451800.00000000,'2026-02-17 23:59:44'),(302473,'BBRI','1D','yahoo',1764262800,'2025-11-28 00:00:00',3575.53696541,3614.08722919,3546.62426758,3546.62426758,353872800.00000000,'2026-02-17 23:59:44'),(302474,'BBRI','1D','yahoo',1764522000,'2025-12-01 00:00:00',3546.62438266,3594.81221395,3527.34925015,3536.98681641,299669500.00000000,'2026-02-17 23:59:44'),(302475,'BBRI','1D','yahoo',1764608400,'2025-12-02 00:00:00',3556.26197671,3594.81224204,3536.98684404,3575.53710938,277714300.00000000,'2026-02-17 23:59:44'),(302476,'BBRI','1D','yahoo',1764694800,'2025-12-03 00:00:00',3556.26181881,3565.89938471,3527.34912109,3527.34912109,225357100.00000000,'2026-02-17 23:59:44'),(302477,'BBRI','1D','yahoo',1764781200,'2025-12-04 00:00:00',3527.34926401,3556.26196289,3517.71169771,3556.26196289,221121100.00000000,'2026-02-17 23:59:44'),(302478,'BBRI','1D','yahoo',1764867600,'2025-12-05 00:00:00',3565.89950102,3565.89950102,3517.71166992,3517.71166992,156161100.00000000,'2026-02-17 23:59:44'),(302479,'BBRI','1D','yahoo',1765126800,'2025-12-08 00:00:00',3546.62438266,3556.26194892,3527.34925015,3536.98681641,124094700.00000000,'2026-02-17 23:59:44'),(302480,'BBRI','1D','yahoo',1765213200,'2025-12-09 00:00:00',3565.89939947,3565.89939947,3517.71156974,3546.62426758,201089800.00000000,'2026-02-17 23:59:44'),(302481,'BBRI','1D','yahoo',1765299600,'2025-12-10 00:00:00',3546.62425290,3546.62425290,3517.71155519,3527.34912109,172677700.00000000,'2026-02-17 23:59:44'),(302482,'BBRI','1D','yahoo',1765386000,'2025-12-11 00:00:00',3546.62447125,3565.89960425,3450.24880627,3488.79907227,327591200.00000000,'2026-02-17 23:59:44'),(302483,'BBRI','1D','yahoo',1765472400,'2025-12-12 00:00:00',3508.07408962,3508.07408962,3450.24869254,3498.43652344,169747600.00000000,'2026-02-17 23:59:44'),(302484,'BBRI','1D','yahoo',1765731600,'2025-12-15 00:00:00',3517.71164021,3671.91269841,3498.43650794,3643.00000000,312694100.00000000,'2026-02-17 23:59:44'),(302485,'BBRI','1D','yahoo',1765818000,'2025-12-16 00:00:00',3662.27519214,3671.91275843,3546.62439660,3556.26196289,237949900.00000000,'2026-02-17 23:59:44'),(302486,'BBRI','1D','yahoo',1765904400,'2025-12-17 00:00:00',3556.26200391,3643.00010156,3546.62443750,3614.08740234,273544100.00000000,'2026-02-17 23:59:44'),(302487,'BBRI','1D','yahoo',1765990800,'2025-12-18 00:00:00',3614.08730159,3681.55026455,3614.08730159,3643.00000000,262527300.00000000,'2026-02-17 23:59:44'),(302488,'BBRI','1D','yahoo',1766077200,'2025-12-19 00:00:00',3662.27524816,3671.91281460,3623.72498239,3633.36254883,228583500.00000000,'2026-02-17 23:59:44'),(302489,'BBRI','1D','yahoo',1766336400,'2025-12-22 00:00:00',3633.36241962,3642.99998572,3614.08728742,3623.72485352,161680300.00000000,'2026-02-17 23:59:44'),(302490,'BBRI','1D','yahoo',1766422800,'2025-12-23 00:00:00',3623.72498239,3643.00011527,3594.81228306,3633.36254883,138427000.00000000,'2026-02-17 23:59:44'),(302491,'BBRI','1D','yahoo',1766509200,'2025-12-24 00:00:00',3633.36254883,3652.63768171,3614.08741594,3633.36254883,121073600.00000000,'2026-02-17 23:59:44'),(302492,'BBRI','1D','yahoo',1766941200,'2025-12-29 00:00:00',3643.00000000,3652.63756614,3623.72486772,3643.00000000,238061500.00000000,'2026-02-17 23:59:44'),(302493,'BBRI','1D','yahoo',1767027600,'2025-12-30 00:00:00',3690.00000000,3690.00000000,3650.00000000,3660.00000000,274402200.00000000,'2026-02-17 23:59:44'),(302494,'BBRI','1D','yahoo',1767286800,'2026-01-02 00:00:00',3660.00000000,3670.00000000,3620.00000000,3640.00000000,191985100.00000000,'2026-02-17 23:59:44'),(302495,'BBRI','1D','yahoo',1767546000,'2026-01-05 00:00:00',3630.00000000,3660.00000000,3590.00000000,3630.00000000,230544800.00000000,'2026-02-17 23:59:44'),(302496,'BBRI','1D','yahoo',1767632400,'2026-01-06 00:00:00',3630.00000000,3690.00000000,3630.00000000,3680.00000000,175820800.00000000,'2026-02-17 23:59:44'),(302497,'BBRI','1D','yahoo',1767718800,'2026-01-07 00:00:00',3680.00000000,3710.00000000,3660.00000000,3700.00000000,195024700.00000000,'2026-02-17 23:59:44'),(302498,'BBRI','1D','yahoo',1767805200,'2026-01-08 00:00:00',3710.00000000,3760.00000000,3700.00000000,3710.00000000,182019700.00000000,'2026-02-17 23:59:44'),(302499,'BBRI','1D','yahoo',1767891600,'2026-01-09 00:00:00',3730.00000000,3740.00000000,3670.00000000,3680.00000000,143474700.00000000,'2026-02-17 23:59:44'),(302500,'BBRI','1D','yahoo',1768150800,'2026-01-12 00:00:00',3680.00000000,3740.00000000,3660.00000000,3700.00000000,215159700.00000000,'2026-02-17 23:59:44'),(302501,'BBRI','1D','yahoo',1768237200,'2026-01-13 00:00:00',3700.00000000,3730.00000000,3670.00000000,3720.00000000,227620800.00000000,'2026-02-17 23:59:44'),(302502,'BBRI','1D','yahoo',1768323600,'2026-01-14 00:00:00',3740.00000000,3750.00000000,3700.00000000,3720.00000000,170097000.00000000,'2026-02-17 23:59:44'),(302503,'BBRI','1D','yahoo',1768410000,'2026-01-15 00:00:00',3730.00000000,3850.00000000,3730.00000000,3820.00000000,407151300.00000000,'2026-02-17 23:59:44'),(302504,'BBRI','1D','yahoo',1768755600,'2026-01-19 00:00:00',3850.00000000,3900.00000000,3810.00000000,3840.00000000,359652500.00000000,'2026-02-17 23:59:44'),(302505,'BBRI','1D','yahoo',1768842000,'2026-01-20 00:00:00',3840.00000000,3880.00000000,3820.00000000,3850.00000000,170245800.00000000,'2026-02-17 23:59:44'),(302506,'BBRI','1D','yahoo',1768928400,'2026-01-21 00:00:00',3850.00000000,3850.00000000,3800.00000000,3820.00000000,273678200.00000000,'2026-02-17 23:59:44'),(302507,'BBRI','1D','yahoo',1769014800,'2026-01-22 00:00:00',3850.00000000,3850.00000000,3790.00000000,3810.00000000,153742700.00000000,'2026-02-17 23:59:44'),(302508,'BBRI','1D','yahoo',1769101200,'2026-01-23 00:00:00',3810.00000000,3850.00000000,3760.00000000,3850.00000000,164603900.00000000,'2026-02-17 23:59:44'),(302509,'BBRI','1D','yahoo',1769360400,'2026-01-26 00:00:00',3840.00000000,3850.00000000,3800.00000000,3850.00000000,120002700.00000000,'2026-02-17 23:59:44'),(302510,'BBRI','1D','yahoo',1769446800,'2026-01-27 00:00:00',3850.00000000,3850.00000000,3780.00000000,3820.00000000,157633200.00000000,'2026-02-17 23:59:44'),(302511,'BBRI','1D','yahoo',1769533200,'2026-01-28 00:00:00',3630.00000000,3780.00000000,3540.00000000,3590.00000000,726740400.00000000,'2026-02-17 23:59:44'),(302512,'BBRI','1D','yahoo',1769619600,'2026-01-29 00:00:00',3550.00000000,3780.00000000,3290.00000000,3780.00000000,781321200.00000000,'2026-02-17 23:59:44'),(302513,'BBRI','1D','yahoo',1769706000,'2026-01-30 00:00:00',3780.00000000,3890.00000000,3740.00000000,3810.00000000,532329000.00000000,'2026-02-17 23:59:44'),(302514,'BBRI','1D','yahoo',1769965200,'2026-02-02 00:00:00',3860.00000000,3880.00000000,3750.00000000,3830.00000000,334659200.00000000,'2026-02-17 23:59:44'),(302515,'BBRI','1D','yahoo',1770051600,'2026-02-03 00:00:00',3860.00000000,3870.00000000,3760.00000000,3800.00000000,201224300.00000000,'2026-02-17 23:59:44'),(302516,'BBRI','1D','yahoo',1770138000,'2026-02-04 00:00:00',3820.00000000,3880.00000000,3800.00000000,3870.00000000,251005600.00000000,'2026-02-17 23:59:44'),(302517,'BBRI','1D','yahoo',1770224400,'2026-02-05 00:00:00',3850.00000000,3940.00000000,3840.00000000,3850.00000000,342757200.00000000,'2026-02-17 23:59:44'),(302518,'BBRI','1D','yahoo',1770310800,'2026-02-06 00:00:00',3800.00000000,3850.00000000,3770.00000000,3780.00000000,279127200.00000000,'2026-02-17 23:59:44'),(302519,'BBRI','1D','yahoo',1770570000,'2026-02-09 00:00:00',3790.00000000,3800.00000000,3710.00000000,3770.00000000,215606400.00000000,'2026-02-17 23:59:44'),(302520,'BBRI','1D','yahoo',1770656400,'2026-02-10 00:00:00',3750.00000000,3790.00000000,3730.00000000,3780.00000000,181835800.00000000,'2026-02-17 23:59:44'),(302521,'BBRI','1D','yahoo',1770742800,'2026-02-11 00:00:00',3790.00000000,3800.00000000,3740.00000000,3800.00000000,147378100.00000000,'2026-02-17 23:59:44'),(302522,'BBRI','1D','yahoo',1770829200,'2026-02-12 00:00:00',3780.00000000,3790.00000000,3760.00000000,3790.00000000,185678800.00000000,'2026-02-17 23:59:44'),(302523,'BBRI','1D','yahoo',1770915600,'2026-02-13 00:00:00',3780.00000000,3800.00000000,3750.00000000,3780.00000000,144473700.00000000,'2026-02-17 23:59:44'),(302524,'BBRI','15m','yahoo',1763344800,'2025-11-17 09:00:00',3890.00000000,3930.00000000,3880.00000000,3900.00000000,7917100.00000000,'2026-02-17 23:59:45'),(302525,'BBRI','15m','yahoo',1763345700,'2025-11-17 09:15:00',3910.00000000,3930.00000000,3890.00000000,3930.00000000,8922100.00000000,'2026-02-17 23:59:45'),(302526,'BBRI','15m','yahoo',1763346600,'2025-11-17 09:30:00',3920.00000000,3930.00000000,3920.00000000,3930.00000000,3559800.00000000,'2026-02-17 23:59:45'),(302527,'BBRI','15m','yahoo',1763347500,'2025-11-17 09:45:00',3930.00000000,3950.00000000,3920.00000000,3950.00000000,11828100.00000000,'2026-02-17 23:59:45'),(302528,'BBRI','15m','yahoo',1763348400,'2025-11-17 10:00:00',3950.00000000,3950.00000000,3920.00000000,3920.00000000,8123300.00000000,'2026-02-17 23:59:45'),(302529,'BBRI','15m','yahoo',1763349300,'2025-11-17 10:15:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,964200.00000000,'2026-02-17 23:59:45'),(302530,'BBRI','15m','yahoo',1763350200,'2025-11-17 10:30:00',3920.00000000,3930.00000000,3920.00000000,3930.00000000,4574300.00000000,'2026-02-17 23:59:45'),(302531,'BBRI','15m','yahoo',1763351100,'2025-11-17 10:45:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,2128400.00000000,'2026-02-17 23:59:45'),(302532,'BBRI','15m','yahoo',1763352000,'2025-11-17 11:00:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,2074500.00000000,'2026-02-17 23:59:45'),(302533,'BBRI','15m','yahoo',1763352900,'2025-11-17 11:15:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,732100.00000000,'2026-02-17 23:59:45'),(302534,'BBRI','15m','yahoo',1763353800,'2025-11-17 11:30:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,2062000.00000000,'2026-02-17 23:59:45'),(302535,'BBRI','15m','yahoo',1763354700,'2025-11-17 11:45:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,1028900.00000000,'2026-02-17 23:59:45'),(302536,'BBRI','15m','yahoo',1763361000,'2025-11-17 13:30:00',3930.00000000,3950.00000000,3920.00000000,3940.00000000,8296100.00000000,'2026-02-17 23:59:45'),(302537,'BBRI','15m','yahoo',1763361900,'2025-11-17 13:45:00',3940.00000000,3950.00000000,3920.00000000,3940.00000000,7556300.00000000,'2026-02-17 23:59:45'),(302538,'BBRI','15m','yahoo',1763362800,'2025-11-17 14:00:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,1106300.00000000,'2026-02-17 23:59:45'),(302539,'BBRI','15m','yahoo',1763363700,'2025-11-17 14:15:00',3930.00000000,3950.00000000,3930.00000000,3950.00000000,10164200.00000000,'2026-02-17 23:59:45'),(302540,'BBRI','15m','yahoo',1763364600,'2025-11-17 14:30:00',3950.00000000,3950.00000000,3920.00000000,3940.00000000,7676900.00000000,'2026-02-17 23:59:45'),(302541,'BBRI','15m','yahoo',1763365500,'2025-11-17 14:45:00',3940.00000000,3950.00000000,3930.00000000,3950.00000000,2684200.00000000,'2026-02-17 23:59:45'),(302542,'BBRI','15m','yahoo',1763366400,'2025-11-17 15:00:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,2425100.00000000,'2026-02-17 23:59:45'),(302543,'BBRI','15m','yahoo',1763367300,'2025-11-17 15:15:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,3036800.00000000,'2026-02-17 23:59:45'),(302544,'BBRI','15m','yahoo',1763368200,'2025-11-17 15:30:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,5975500.00000000,'2026-02-17 23:59:45'),(302545,'BBRI','15m','yahoo',1763369100,'2025-11-17 15:45:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,3305300.00000000,'2026-02-17 23:59:45'),(302546,'BBRI','15m','yahoo',1763370000,'2025-11-17 16:00:00',3940.00000000,3940.00000000,3940.00000000,3940.00000000,22042800.00000000,'2026-02-17 23:59:45'),(302547,'BBRI','15m','yahoo',1763431200,'2025-11-18 09:00:00',3950.00000000,3990.00000000,3930.00000000,3980.00000000,12139800.00000000,'2026-02-17 23:59:45'),(302548,'BBRI','15m','yahoo',1763432100,'2025-11-18 09:15:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,6606500.00000000,'2026-02-17 23:59:45'),(302549,'BBRI','15m','yahoo',1763433000,'2025-11-18 09:30:00',3970.00000000,3980.00000000,3950.00000000,3950.00000000,9448800.00000000,'2026-02-17 23:59:45'),(302550,'BBRI','15m','yahoo',1763433900,'2025-11-18 09:45:00',3950.00000000,3960.00000000,3950.00000000,3960.00000000,4533800.00000000,'2026-02-17 23:59:45'),(302551,'BBRI','15m','yahoo',1763434800,'2025-11-18 10:00:00',3950.00000000,3960.00000000,3940.00000000,3960.00000000,8421800.00000000,'2026-02-17 23:59:45'),(302552,'BBRI','15m','yahoo',1763435700,'2025-11-18 10:15:00',3960.00000000,3970.00000000,3950.00000000,3970.00000000,3984800.00000000,'2026-02-17 23:59:45'),(302553,'BBRI','15m','yahoo',1763436600,'2025-11-18 10:30:00',3970.00000000,3980.00000000,3960.00000000,3970.00000000,5843400.00000000,'2026-02-17 23:59:45'),(302554,'BBRI','15m','yahoo',1763437500,'2025-11-18 10:45:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,4395300.00000000,'2026-02-17 23:59:45'),(302555,'BBRI','15m','yahoo',1763438400,'2025-11-18 11:00:00',3980.00000000,3990.00000000,3970.00000000,3980.00000000,9158100.00000000,'2026-02-17 23:59:45'),(302556,'BBRI','15m','yahoo',1763439300,'2025-11-18 11:15:00',3990.00000000,3990.00000000,3980.00000000,3980.00000000,4623900.00000000,'2026-02-17 23:59:45'),(302557,'BBRI','15m','yahoo',1763440200,'2025-11-18 11:30:00',3980.00000000,3990.00000000,3980.00000000,3980.00000000,4024200.00000000,'2026-02-17 23:59:45'),(302558,'BBRI','15m','yahoo',1763441100,'2025-11-18 11:45:00',3980.00000000,3990.00000000,3980.00000000,3990.00000000,16173000.00000000,'2026-02-17 23:59:45'),(302559,'BBRI','15m','yahoo',1763447400,'2025-11-18 13:30:00',3990.00000000,3990.00000000,3980.00000000,3990.00000000,5632500.00000000,'2026-02-17 23:59:45'),(302560,'BBRI','15m','yahoo',1763448300,'2025-11-18 13:45:00',3980.00000000,3990.00000000,3980.00000000,3990.00000000,3752700.00000000,'2026-02-17 23:59:45'),(302561,'BBRI','15m','yahoo',1763449200,'2025-11-18 14:00:00',3990.00000000,3990.00000000,3980.00000000,3980.00000000,5033200.00000000,'2026-02-17 23:59:45'),(302562,'BBRI','15m','yahoo',1763450100,'2025-11-18 14:15:00',3990.00000000,3990.00000000,3980.00000000,3990.00000000,4491000.00000000,'2026-02-17 23:59:45'),(302563,'BBRI','15m','yahoo',1763451000,'2025-11-18 14:30:00',3990.00000000,3990.00000000,3970.00000000,3970.00000000,10517500.00000000,'2026-02-17 23:59:45'),(302564,'BBRI','15m','yahoo',1763451900,'2025-11-18 14:45:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,3674100.00000000,'2026-02-17 23:59:45'),(302565,'BBRI','15m','yahoo',1763452800,'2025-11-18 15:00:00',3970.00000000,3980.00000000,3960.00000000,3970.00000000,6072900.00000000,'2026-02-17 23:59:45'),(302566,'BBRI','15m','yahoo',1763453700,'2025-11-18 15:15:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,2933200.00000000,'2026-02-17 23:59:45'),(302567,'BBRI','15m','yahoo',1763454600,'2025-11-18 15:30:00',3970.00000000,3980.00000000,3960.00000000,3960.00000000,9835200.00000000,'2026-02-17 23:59:45'),(302568,'BBRI','15m','yahoo',1763455500,'2025-11-18 15:45:00',3960.00000000,3970.00000000,3950.00000000,3950.00000000,7851900.00000000,'2026-02-17 23:59:45'),(302569,'BBRI','15m','yahoo',1763456400,'2025-11-18 16:00:00',3970.00000000,3970.00000000,3970.00000000,3970.00000000,34624300.00000000,'2026-02-17 23:59:45'),(302570,'BBRI','15m','yahoo',1763517600,'2025-11-19 09:00:00',3990.00000000,3990.00000000,3970.00000000,3990.00000000,2794200.00000000,'2026-02-17 23:59:45'),(302571,'BBRI','15m','yahoo',1763518500,'2025-11-19 09:15:00',3980.00000000,3990.00000000,3980.00000000,3990.00000000,4060500.00000000,'2026-02-17 23:59:45'),(302572,'BBRI','15m','yahoo',1763519400,'2025-11-19 09:30:00',3980.00000000,3990.00000000,3980.00000000,3990.00000000,5199900.00000000,'2026-02-17 23:59:45'),(302573,'BBRI','15m','yahoo',1763520300,'2025-11-19 09:45:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,2445400.00000000,'2026-02-17 23:59:45'),(302574,'BBRI','15m','yahoo',1763521200,'2025-11-19 10:00:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,2550800.00000000,'2026-02-17 23:59:45'),(302575,'BBRI','15m','yahoo',1763522100,'2025-11-19 10:15:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,4562300.00000000,'2026-02-17 23:59:45'),(302576,'BBRI','15m','yahoo',1763523000,'2025-11-19 10:30:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,2396200.00000000,'2026-02-17 23:59:45'),(302577,'BBRI','15m','yahoo',1763523900,'2025-11-19 10:45:00',4000.00000000,4000.00000000,3990.00000000,4000.00000000,2901800.00000000,'2026-02-17 23:59:45'),(302578,'BBRI','15m','yahoo',1763524800,'2025-11-19 11:00:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,2721100.00000000,'2026-02-17 23:59:45'),(302579,'BBRI','15m','yahoo',1763525700,'2025-11-19 11:15:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,7874900.00000000,'2026-02-17 23:59:45'),(302580,'BBRI','15m','yahoo',1763526600,'2025-11-19 11:30:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,2686100.00000000,'2026-02-17 23:59:45'),(302581,'BBRI','15m','yahoo',1763527500,'2025-11-19 11:45:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,4629400.00000000,'2026-02-17 23:59:45'),(302582,'BBRI','15m','yahoo',1763533800,'2025-11-19 13:30:00',3990.00000000,3990.00000000,3980.00000000,3990.00000000,1743200.00000000,'2026-02-17 23:59:45'),(302583,'BBRI','15m','yahoo',1763534700,'2025-11-19 13:45:00',3990.00000000,3990.00000000,3980.00000000,3980.00000000,3245000.00000000,'2026-02-17 23:59:45'),(302584,'BBRI','15m','yahoo',1763535600,'2025-11-19 14:00:00',3980.00000000,3990.00000000,3980.00000000,3990.00000000,1467000.00000000,'2026-02-17 23:59:45'),(302585,'BBRI','15m','yahoo',1763536500,'2025-11-19 14:15:00',3980.00000000,4000.00000000,3980.00000000,3990.00000000,5583800.00000000,'2026-02-17 23:59:45'),(302586,'BBRI','15m','yahoo',1763537400,'2025-11-19 14:30:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,1658400.00000000,'2026-02-17 23:59:45'),(302587,'BBRI','15m','yahoo',1763538300,'2025-11-19 14:45:00',3980.00000000,3990.00000000,3980.00000000,3990.00000000,3715400.00000000,'2026-02-17 23:59:45'),(302588,'BBRI','15m','yahoo',1763539200,'2025-11-19 15:00:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,6230900.00000000,'2026-02-17 23:59:45'),(302589,'BBRI','15m','yahoo',1763540100,'2025-11-19 15:15:00',3990.00000000,3990.00000000,3980.00000000,3990.00000000,1924800.00000000,'2026-02-17 23:59:45'),(302590,'BBRI','15m','yahoo',1763541000,'2025-11-19 15:30:00',3990.00000000,4000.00000000,3980.00000000,4000.00000000,4242000.00000000,'2026-02-17 23:59:45'),(302591,'BBRI','15m','yahoo',1763541900,'2025-11-19 15:45:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,2493300.00000000,'2026-02-17 23:59:45'),(302592,'BBRI','15m','yahoo',1763542800,'2025-11-19 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,22672700.00000000,'2026-02-17 23:59:45'),(302593,'BBRI','15m','yahoo',1763604000,'2025-11-20 09:00:00',4020.00000000,4040.00000000,4010.00000000,4040.00000000,13680100.00000000,'2026-02-17 23:59:45'),(302594,'BBRI','15m','yahoo',1763604900,'2025-11-20 09:15:00',4030.00000000,4050.00000000,4030.00000000,4040.00000000,18656400.00000000,'2026-02-17 23:59:45'),(302595,'BBRI','15m','yahoo',1763605800,'2025-11-20 09:30:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,3547600.00000000,'2026-02-17 23:59:45'),(302596,'BBRI','15m','yahoo',1763606700,'2025-11-20 09:45:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,10562600.00000000,'2026-02-17 23:59:45'),(302597,'BBRI','15m','yahoo',1763607600,'2025-11-20 10:00:00',4050.00000000,4050.00000000,4040.00000000,4040.00000000,4493900.00000000,'2026-02-17 23:59:45'),(302598,'BBRI','15m','yahoo',1763608500,'2025-11-20 10:15:00',4050.00000000,4050.00000000,4030.00000000,4030.00000000,6573000.00000000,'2026-02-17 23:59:45'),(302599,'BBRI','15m','yahoo',1763609400,'2025-11-20 10:30:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,1493000.00000000,'2026-02-17 23:59:45'),(302600,'BBRI','15m','yahoo',1763610300,'2025-11-20 10:45:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,2306100.00000000,'2026-02-17 23:59:45'),(302601,'BBRI','15m','yahoo',1763611200,'2025-11-20 11:00:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,3473700.00000000,'2026-02-17 23:59:45'),(302602,'BBRI','15m','yahoo',1763612100,'2025-11-20 11:15:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,2507600.00000000,'2026-02-17 23:59:45'),(302603,'BBRI','15m','yahoo',1763613000,'2025-11-20 11:30:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,5799600.00000000,'2026-02-17 23:59:45'),(302604,'BBRI','15m','yahoo',1763613900,'2025-11-20 11:45:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,2006900.00000000,'2026-02-17 23:59:45'),(302605,'BBRI','15m','yahoo',1763620200,'2025-11-20 13:30:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,12092700.00000000,'2026-02-17 23:59:45'),(302606,'BBRI','15m','yahoo',1763621100,'2025-11-20 13:45:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,2079000.00000000,'2026-02-17 23:59:45'),(302607,'BBRI','15m','yahoo',1763622000,'2025-11-20 14:00:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,3490900.00000000,'2026-02-17 23:59:45'),(302608,'BBRI','15m','yahoo',1763622900,'2025-11-20 14:15:00',4030.00000000,4040.00000000,4020.00000000,4020.00000000,7278900.00000000,'2026-02-17 23:59:45'),(302609,'BBRI','15m','yahoo',1763623800,'2025-11-20 14:30:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,3073900.00000000,'2026-02-17 23:59:45'),(302610,'BBRI','15m','yahoo',1763624700,'2025-11-20 14:45:00',4020.00000000,4030.00000000,4020.00000000,4020.00000000,5731300.00000000,'2026-02-17 23:59:45'),(302611,'BBRI','15m','yahoo',1763625600,'2025-11-20 15:00:00',4020.00000000,4030.00000000,4020.00000000,4020.00000000,7132400.00000000,'2026-02-17 23:59:45'),(302612,'BBRI','15m','yahoo',1763626500,'2025-11-20 15:15:00',4010.00000000,4020.00000000,3990.00000000,4000.00000000,19355600.00000000,'2026-02-17 23:59:45'),(302613,'BBRI','15m','yahoo',1763627400,'2025-11-20 15:30:00',4000.00000000,4010.00000000,3990.00000000,4000.00000000,7795100.00000000,'2026-02-17 23:59:45'),(302614,'BBRI','15m','yahoo',1763628300,'2025-11-20 15:45:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,3562100.00000000,'2026-02-17 23:59:45'),(302615,'BBRI','15m','yahoo',1763629200,'2025-11-20 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,22589100.00000000,'2026-02-17 23:59:45'),(302616,'BBRI','15m','yahoo',1763690400,'2025-11-21 09:00:00',3980.00000000,4000.00000000,3940.00000000,3990.00000000,4782100.00000000,'2026-02-17 23:59:45'),(302617,'BBRI','15m','yahoo',1763691300,'2025-11-21 09:15:00',4000.00000000,4000.00000000,3970.00000000,3970.00000000,11106100.00000000,'2026-02-17 23:59:45'),(302618,'BBRI','15m','yahoo',1763692200,'2025-11-21 09:30:00',3980.00000000,3990.00000000,3970.00000000,3980.00000000,6147300.00000000,'2026-02-17 23:59:45'),(302619,'BBRI','15m','yahoo',1763693100,'2025-11-21 09:45:00',3990.00000000,3990.00000000,3980.00000000,3980.00000000,3198600.00000000,'2026-02-17 23:59:45'),(302620,'BBRI','15m','yahoo',1763694000,'2025-11-21 10:00:00',3990.00000000,3990.00000000,3970.00000000,3970.00000000,5091000.00000000,'2026-02-17 23:59:45'),(302621,'BBRI','15m','yahoo',1763694900,'2025-11-21 10:15:00',3980.00000000,3980.00000000,3960.00000000,3970.00000000,4199100.00000000,'2026-02-17 23:59:45'),(302622,'BBRI','15m','yahoo',1763695800,'2025-11-21 10:30:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,1186800.00000000,'2026-02-17 23:59:45'),(302623,'BBRI','15m','yahoo',1763696700,'2025-11-21 10:45:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,1309800.00000000,'2026-02-17 23:59:45'),(302624,'BBRI','15m','yahoo',1763697600,'2025-11-21 11:00:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,1220800.00000000,'2026-02-17 23:59:45'),(302625,'BBRI','15m','yahoo',1763698500,'2025-11-21 11:15:00',3970.00000000,3970.00000000,3960.00000000,3970.00000000,2000900.00000000,'2026-02-17 23:59:45'),(302626,'BBRI','15m','yahoo',1763708400,'2025-11-21 14:00:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,6523400.00000000,'2026-02-17 23:59:45'),(302627,'BBRI','15m','yahoo',1763709300,'2025-11-21 14:15:00',3960.00000000,3970.00000000,3950.00000000,3950.00000000,2942300.00000000,'2026-02-17 23:59:45'),(302628,'BBRI','15m','yahoo',1763710200,'2025-11-21 14:30:00',3950.00000000,3960.00000000,3950.00000000,3950.00000000,2628800.00000000,'2026-02-17 23:59:45'),(302629,'BBRI','15m','yahoo',1763711100,'2025-11-21 14:45:00',3960.00000000,3960.00000000,3950.00000000,3960.00000000,4063800.00000000,'2026-02-17 23:59:45'),(302630,'BBRI','15m','yahoo',1763712000,'2025-11-21 15:00:00',3960.00000000,3960.00000000,3950.00000000,3960.00000000,3749200.00000000,'2026-02-17 23:59:45'),(302631,'BBRI','15m','yahoo',1763712900,'2025-11-21 15:15:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,5269800.00000000,'2026-02-17 23:59:45'),(302632,'BBRI','15m','yahoo',1763713800,'2025-11-21 15:30:00',3950.00000000,3960.00000000,3940.00000000,3940.00000000,13523000.00000000,'2026-02-17 23:59:45'),(302633,'BBRI','15m','yahoo',1763714700,'2025-11-21 15:45:00',3950.00000000,3960.00000000,3940.00000000,3950.00000000,5010000.00000000,'2026-02-17 23:59:45'),(302634,'BBRI','15m','yahoo',1763715600,'2025-11-21 16:00:00',3960.00000000,3960.00000000,3960.00000000,3960.00000000,15550300.00000000,'2026-02-17 23:59:45'),(302635,'BBRI','15m','yahoo',1763949600,'2025-11-24 09:00:00',3990.00000000,4000.00000000,3960.00000000,3970.00000000,4719900.00000000,'2026-02-17 23:59:45'),(302636,'BBRI','15m','yahoo',1763950500,'2025-11-24 09:15:00',3970.00000000,3970.00000000,3940.00000000,3960.00000000,8584300.00000000,'2026-02-17 23:59:45'),(302637,'BBRI','15m','yahoo',1763951400,'2025-11-24 09:30:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,1928100.00000000,'2026-02-17 23:59:45'),(302638,'BBRI','15m','yahoo',1763952300,'2025-11-24 09:45:00',3960.00000000,3980.00000000,3950.00000000,3970.00000000,5685200.00000000,'2026-02-17 23:59:45'),(302639,'BBRI','15m','yahoo',1763953200,'2025-11-24 10:00:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,2084300.00000000,'2026-02-17 23:59:45'),(302640,'BBRI','15m','yahoo',1763954100,'2025-11-24 10:15:00',3970.00000000,3970.00000000,3960.00000000,3970.00000000,1615700.00000000,'2026-02-17 23:59:45'),(302641,'BBRI','15m','yahoo',1763955000,'2025-11-24 10:30:00',3970.00000000,3990.00000000,3960.00000000,3990.00000000,7639500.00000000,'2026-02-17 23:59:45'),(302642,'BBRI','15m','yahoo',1763955900,'2025-11-24 10:45:00',3980.00000000,3990.00000000,3970.00000000,3980.00000000,3975100.00000000,'2026-02-17 23:59:45'),(302643,'BBRI','15m','yahoo',1763956800,'2025-11-24 11:00:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,2721000.00000000,'2026-02-17 23:59:45'),(302644,'BBRI','15m','yahoo',1763957700,'2025-11-24 11:15:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,1581800.00000000,'2026-02-17 23:59:45'),(302645,'BBRI','15m','yahoo',1763958600,'2025-11-24 11:30:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,3932400.00000000,'2026-02-17 23:59:45'),(302646,'BBRI','15m','yahoo',1763959500,'2025-11-24 11:45:00',3980.00000000,3990.00000000,3970.00000000,3990.00000000,3696600.00000000,'2026-02-17 23:59:45'),(302647,'BBRI','15m','yahoo',1763965800,'2025-11-24 13:30:00',3990.00000000,3990.00000000,3970.00000000,3980.00000000,3836800.00000000,'2026-02-17 23:59:45'),(302648,'BBRI','15m','yahoo',1763966700,'2025-11-24 13:45:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,3000400.00000000,'2026-02-17 23:59:45'),(302649,'BBRI','15m','yahoo',1763967600,'2025-11-24 14:00:00',3980.00000000,3990.00000000,3970.00000000,3980.00000000,10065800.00000000,'2026-02-17 23:59:45'),(302650,'BBRI','15m','yahoo',1763968500,'2025-11-24 14:15:00',3990.00000000,3990.00000000,3980.00000000,3990.00000000,5001600.00000000,'2026-02-17 23:59:45'),(302651,'BBRI','15m','yahoo',1763969400,'2025-11-24 14:30:00',3990.00000000,3990.00000000,3980.00000000,3980.00000000,4710000.00000000,'2026-02-17 23:59:45'),(302652,'BBRI','15m','yahoo',1763970300,'2025-11-24 14:45:00',3990.00000000,3990.00000000,3970.00000000,3970.00000000,5668800.00000000,'2026-02-17 23:59:45'),(302653,'BBRI','15m','yahoo',1763971200,'2025-11-24 15:00:00',3980.00000000,3980.00000000,3960.00000000,3970.00000000,4977400.00000000,'2026-02-17 23:59:45'),(302654,'BBRI','15m','yahoo',1763972100,'2025-11-24 15:15:00',3970.00000000,3990.00000000,3960.00000000,3990.00000000,9520400.00000000,'2026-02-17 23:59:45'),(302655,'BBRI','15m','yahoo',1763973000,'2025-11-24 15:30:00',3980.00000000,4000.00000000,3980.00000000,4000.00000000,13323300.00000000,'2026-02-17 23:59:45'),(302656,'BBRI','15m','yahoo',1763973900,'2025-11-24 15:45:00',4000.00000000,4000.00000000,3990.00000000,4000.00000000,8154100.00000000,'2026-02-17 23:59:45'),(302657,'BBRI','15m','yahoo',1763974800,'2025-11-24 16:00:00',3980.00000000,3980.00000000,3980.00000000,3980.00000000,126868500.00000000,'2026-02-17 23:59:45'),(302658,'BBRI','15m','yahoo',1764036000,'2025-11-25 09:00:00',3980.00000000,3980.00000000,3950.00000000,3970.00000000,9865600.00000000,'2026-02-17 23:59:45'),(302659,'BBRI','15m','yahoo',1764036900,'2025-11-25 09:15:00',3970.00000000,3970.00000000,3950.00000000,3960.00000000,5998600.00000000,'2026-02-17 23:59:45'),(302660,'BBRI','15m','yahoo',1764037800,'2025-11-25 09:30:00',3950.00000000,3960.00000000,3940.00000000,3950.00000000,13623300.00000000,'2026-02-17 23:59:45'),(302661,'BBRI','15m','yahoo',1764038700,'2025-11-25 09:45:00',3950.00000000,3950.00000000,3930.00000000,3940.00000000,16189600.00000000,'2026-02-17 23:59:45'),(302662,'BBRI','15m','yahoo',1764039600,'2025-11-25 10:00:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,4096400.00000000,'2026-02-17 23:59:45'),(302663,'BBRI','15m','yahoo',1764040500,'2025-11-25 10:15:00',3930.00000000,3940.00000000,3910.00000000,3930.00000000,22856900.00000000,'2026-02-17 23:59:45'),(302664,'BBRI','15m','yahoo',1764041400,'2025-11-25 10:30:00',3930.00000000,3930.00000000,3900.00000000,3900.00000000,31953600.00000000,'2026-02-17 23:59:45'),(302665,'BBRI','15m','yahoo',1764042300,'2025-11-25 10:45:00',3910.00000000,3910.00000000,3880.00000000,3880.00000000,29583400.00000000,'2026-02-17 23:59:45'),(302666,'BBRI','15m','yahoo',1764043200,'2025-11-25 11:00:00',3880.00000000,3900.00000000,3870.00000000,3900.00000000,16894000.00000000,'2026-02-17 23:59:45'),(302667,'BBRI','15m','yahoo',1764044100,'2025-11-25 11:15:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,3259500.00000000,'2026-02-17 23:59:45'),(302668,'BBRI','15m','yahoo',1764045000,'2025-11-25 11:30:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,3179100.00000000,'2026-02-17 23:59:45'),(302669,'BBRI','15m','yahoo',1764045900,'2025-11-25 11:45:00',3900.00000000,3900.00000000,3880.00000000,3890.00000000,8936300.00000000,'2026-02-17 23:59:45'),(302670,'BBRI','15m','yahoo',1764052200,'2025-11-25 13:30:00',3890.00000000,3890.00000000,3860.00000000,3880.00000000,40460300.00000000,'2026-02-17 23:59:45'),(302671,'BBRI','15m','yahoo',1764053100,'2025-11-25 13:45:00',3870.00000000,3880.00000000,3870.00000000,3880.00000000,5293300.00000000,'2026-02-17 23:59:45'),(302672,'BBRI','15m','yahoo',1764054000,'2025-11-25 14:00:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,6258100.00000000,'2026-02-17 23:59:45'),(302673,'BBRI','15m','yahoo',1764054900,'2025-11-25 14:15:00',3880.00000000,3880.00000000,3870.00000000,3870.00000000,8433400.00000000,'2026-02-17 23:59:45'),(302674,'BBRI','15m','yahoo',1764055800,'2025-11-25 14:30:00',3880.00000000,3880.00000000,3860.00000000,3870.00000000,29203900.00000000,'2026-02-17 23:59:45'),(302675,'BBRI','15m','yahoo',1764056700,'2025-11-25 14:45:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,8106000.00000000,'2026-02-17 23:59:45'),(302676,'BBRI','15m','yahoo',1764057600,'2025-11-25 15:00:00',3860.00000000,3870.00000000,3860.00000000,3860.00000000,8152800.00000000,'2026-02-17 23:59:45'),(302677,'BBRI','15m','yahoo',1764058500,'2025-11-25 15:15:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,31104600.00000000,'2026-02-17 23:59:45'),(302678,'BBRI','15m','yahoo',1764059400,'2025-11-25 15:30:00',3860.00000000,3870.00000000,3850.00000000,3850.00000000,15138500.00000000,'2026-02-17 23:59:45'),(302679,'BBRI','15m','yahoo',1764060300,'2025-11-25 15:45:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,10070400.00000000,'2026-02-17 23:59:45'),(302680,'BBRI','15m','yahoo',1764061200,'2025-11-25 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,54076900.00000000,'2026-02-17 23:59:45'),(302681,'BBRI','15m','yahoo',1764122400,'2025-11-26 09:00:00',3810.00000000,3830.00000000,3800.00000000,3820.00000000,10102800.00000000,'2026-02-17 23:59:45'),(302682,'BBRI','15m','yahoo',1764123300,'2025-11-26 09:15:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,13772100.00000000,'2026-02-17 23:59:45'),(302683,'BBRI','15m','yahoo',1764124200,'2025-11-26 09:30:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,4746200.00000000,'2026-02-17 23:59:45'),(302684,'BBRI','15m','yahoo',1764125100,'2025-11-26 09:45:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,4929900.00000000,'2026-02-17 23:59:45'),(302685,'BBRI','15m','yahoo',1764126000,'2025-11-26 10:00:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,4630600.00000000,'2026-02-17 23:59:45'),(302686,'BBRI','15m','yahoo',1764126900,'2025-11-26 10:15:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,8093400.00000000,'2026-02-17 23:59:45'),(302687,'BBRI','15m','yahoo',1764127800,'2025-11-26 10:30:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,4247400.00000000,'2026-02-17 23:59:45'),(302688,'BBRI','15m','yahoo',1764128700,'2025-11-26 10:45:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,3216500.00000000,'2026-02-17 23:59:45'),(302689,'BBRI','15m','yahoo',1764129600,'2025-11-26 11:00:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,4395200.00000000,'2026-02-17 23:59:45'),(302690,'BBRI','15m','yahoo',1764130500,'2025-11-26 11:15:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,3135100.00000000,'2026-02-17 23:59:45'),(302691,'BBRI','15m','yahoo',1764131400,'2025-11-26 11:30:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,3952300.00000000,'2026-02-17 23:59:45'),(302692,'BBRI','15m','yahoo',1764132300,'2025-11-26 11:45:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,4497600.00000000,'2026-02-17 23:59:45'),(302693,'BBRI','15m','yahoo',1764138600,'2025-11-26 13:30:00',3820.00000000,3820.00000000,3800.00000000,3800.00000000,19514700.00000000,'2026-02-17 23:59:45'),(302694,'BBRI','15m','yahoo',1764139500,'2025-11-26 13:45:00',3810.00000000,3810.00000000,3790.00000000,3800.00000000,36110800.00000000,'2026-02-17 23:59:45'),(302695,'BBRI','15m','yahoo',1764140400,'2025-11-26 14:00:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,12110500.00000000,'2026-02-17 23:59:45'),(302696,'BBRI','15m','yahoo',1764141300,'2025-11-26 14:15:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,6086300.00000000,'2026-02-17 23:59:45'),(302697,'BBRI','15m','yahoo',1764142200,'2025-11-26 14:30:00',3800.00000000,3800.00000000,3780.00000000,3800.00000000,13572500.00000000,'2026-02-17 23:59:45'),(302698,'BBRI','15m','yahoo',1764143100,'2025-11-26 14:45:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,7773400.00000000,'2026-02-17 23:59:45'),(302699,'BBRI','15m','yahoo',1764144000,'2025-11-26 15:00:00',3800.00000000,3810.00000000,3790.00000000,3810.00000000,8797400.00000000,'2026-02-17 23:59:45'),(302700,'BBRI','15m','yahoo',1764144900,'2025-11-26 15:15:00',3810.00000000,3810.00000000,3790.00000000,3800.00000000,9394600.00000000,'2026-02-17 23:59:45'),(302701,'BBRI','15m','yahoo',1764145800,'2025-11-26 15:30:00',3800.00000000,3800.00000000,3780.00000000,3780.00000000,26283900.00000000,'2026-02-17 23:59:45'),(302702,'BBRI','15m','yahoo',1764146700,'2025-11-26 15:45:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,6632100.00000000,'2026-02-17 23:59:45'),(302703,'BBRI','15m','yahoo',1764147600,'2025-11-26 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,36539300.00000000,'2026-02-17 23:59:45'),(302704,'BBRI','15m','yahoo',1764208800,'2025-11-27 09:00:00',3810.00000000,3810.00000000,3780.00000000,3790.00000000,13393100.00000000,'2026-02-17 23:59:45'),(302705,'BBRI','15m','yahoo',1764209700,'2025-11-27 09:15:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,19108200.00000000,'2026-02-17 23:59:45'),(302706,'BBRI','15m','yahoo',1764210600,'2025-11-27 09:30:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,13351100.00000000,'2026-02-17 23:59:45'),(302707,'BBRI','15m','yahoo',1764211500,'2025-11-27 09:45:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,6671700.00000000,'2026-02-17 23:59:45'),(302708,'BBRI','15m','yahoo',1764212400,'2025-11-27 10:00:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,11174100.00000000,'2026-02-17 23:59:45'),(302709,'BBRI','15m','yahoo',1764213300,'2025-11-27 10:15:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,3735500.00000000,'2026-02-17 23:59:45'),(302710,'BBRI','15m','yahoo',1764214200,'2025-11-27 10:30:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,4707800.00000000,'2026-02-17 23:59:45'),(302711,'BBRI','15m','yahoo',1764215100,'2025-11-27 10:45:00',3760.00000000,3770.00000000,3750.00000000,3770.00000000,10030100.00000000,'2026-02-17 23:59:45'),(302712,'BBRI','15m','yahoo',1764216000,'2025-11-27 11:00:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,2484400.00000000,'2026-02-17 23:59:45'),(302713,'BBRI','15m','yahoo',1764216900,'2025-11-27 11:15:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,3422200.00000000,'2026-02-17 23:59:45'),(302714,'BBRI','15m','yahoo',1764217800,'2025-11-27 11:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,6650500.00000000,'2026-02-17 23:59:45'),(302715,'BBRI','15m','yahoo',1764218700,'2025-11-27 11:45:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,6825800.00000000,'2026-02-17 23:59:45'),(302716,'BBRI','15m','yahoo',1764225000,'2025-11-27 13:30:00',3770.00000000,3770.00000000,3750.00000000,3750.00000000,12631700.00000000,'2026-02-17 23:59:45'),(302717,'BBRI','15m','yahoo',1764225900,'2025-11-27 13:45:00',3760.00000000,3770.00000000,3750.00000000,3770.00000000,5370000.00000000,'2026-02-17 23:59:45'),(302718,'BBRI','15m','yahoo',1764226800,'2025-11-27 14:00:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,4310000.00000000,'2026-02-17 23:59:45'),(302719,'BBRI','15m','yahoo',1764227700,'2025-11-27 14:15:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,6029800.00000000,'2026-02-17 23:59:45'),(302720,'BBRI','15m','yahoo',1764228600,'2025-11-27 14:30:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,8463600.00000000,'2026-02-17 23:59:45'),(302721,'BBRI','15m','yahoo',1764229500,'2025-11-27 14:45:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,5623600.00000000,'2026-02-17 23:59:45'),(302722,'BBRI','15m','yahoo',1764230400,'2025-11-27 15:00:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,17563200.00000000,'2026-02-17 23:59:45'),(302723,'BBRI','15m','yahoo',1764231300,'2025-11-27 15:15:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,5885400.00000000,'2026-02-17 23:59:45'),(302724,'BBRI','15m','yahoo',1764232200,'2025-11-27 15:30:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,40257000.00000000,'2026-02-17 23:59:45'),(302725,'BBRI','15m','yahoo',1764233100,'2025-11-27 15:45:00',3750.00000000,3750.00000000,3720.00000000,3740.00000000,23332400.00000000,'2026-02-17 23:59:45'),(302726,'BBRI','15m','yahoo',1764234000,'2025-11-27 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,43507600.00000000,'2026-02-17 23:59:45'),(302727,'BBRI','15m','yahoo',1764295200,'2025-11-28 09:00:00',3710.00000000,3740.00000000,3680.00000000,3730.00000000,21165100.00000000,'2026-02-17 23:59:45'),(302728,'BBRI','15m','yahoo',1764296100,'2025-11-28 09:15:00',3730.00000000,3750.00000000,3720.00000000,3730.00000000,21271700.00000000,'2026-02-17 23:59:45'),(302729,'BBRI','15m','yahoo',1764297000,'2025-11-28 09:30:00',3730.00000000,3730.00000000,3710.00000000,3720.00000000,11205900.00000000,'2026-02-17 23:59:45'),(302730,'BBRI','15m','yahoo',1764297900,'2025-11-28 09:45:00',3730.00000000,3730.00000000,3710.00000000,3720.00000000,5797100.00000000,'2026-02-17 23:59:45'),(302731,'BBRI','15m','yahoo',1764298800,'2025-11-28 10:00:00',3720.00000000,3720.00000000,3700.00000000,3700.00000000,11501600.00000000,'2026-02-17 23:59:45'),(302732,'BBRI','15m','yahoo',1764299700,'2025-11-28 10:15:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,4040100.00000000,'2026-02-17 23:59:45'),(302733,'BBRI','15m','yahoo',1764300600,'2025-11-28 10:30:00',3710.00000000,3730.00000000,3710.00000000,3720.00000000,6298500.00000000,'2026-02-17 23:59:45'),(302734,'BBRI','15m','yahoo',1764301500,'2025-11-28 10:45:00',3720.00000000,3720.00000000,3700.00000000,3710.00000000,8543000.00000000,'2026-02-17 23:59:45'),(302735,'BBRI','15m','yahoo',1764302400,'2025-11-28 11:00:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,10629900.00000000,'2026-02-17 23:59:45'),(302736,'BBRI','15m','yahoo',1764303300,'2025-11-28 11:15:00',3710.00000000,3710.00000000,3700.00000000,3700.00000000,3199000.00000000,'2026-02-17 23:59:45'),(302737,'BBRI','15m','yahoo',1764313200,'2025-11-28 14:00:00',3710.00000000,3720.00000000,3690.00000000,3690.00000000,38527200.00000000,'2026-02-17 23:59:45'),(302738,'BBRI','15m','yahoo',1764314100,'2025-11-28 14:15:00',3700.00000000,3700.00000000,3680.00000000,3700.00000000,39459200.00000000,'2026-02-17 23:59:45'),(302739,'BBRI','15m','yahoo',1764315000,'2025-11-28 14:30:00',3700.00000000,3710.00000000,3690.00000000,3690.00000000,11210500.00000000,'2026-02-17 23:59:45'),(302740,'BBRI','15m','yahoo',1764315900,'2025-11-28 14:45:00',3700.00000000,3700.00000000,3690.00000000,3690.00000000,12099300.00000000,'2026-02-17 23:59:45'),(302741,'BBRI','15m','yahoo',1764316800,'2025-11-28 15:00:00',3700.00000000,3700.00000000,3690.00000000,3690.00000000,10201100.00000000,'2026-02-17 23:59:45'),(302742,'BBRI','15m','yahoo',1764317700,'2025-11-28 15:15:00',3700.00000000,3700.00000000,3680.00000000,3700.00000000,14884800.00000000,'2026-02-17 23:59:45'),(302743,'BBRI','15m','yahoo',1764318600,'2025-11-28 15:30:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,20542600.00000000,'2026-02-17 23:59:45'),(302744,'BBRI','15m','yahoo',1764319500,'2025-11-28 15:45:00',3690.00000000,3690.00000000,3680.00000000,3690.00000000,8973300.00000000,'2026-02-17 23:59:45'),(302745,'BBRI','15m','yahoo',1764320400,'2025-11-28 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,51002000.00000000,'2026-02-17 23:59:45'),(302746,'BBRI','15m','yahoo',1764554400,'2025-12-01 09:00:00',3690.00000000,3730.00000000,3680.00000000,3700.00000000,17668400.00000000,'2026-02-17 23:59:45'),(302747,'BBRI','15m','yahoo',1764555300,'2025-12-01 09:15:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,14647500.00000000,'2026-02-17 23:59:45'),(302748,'BBRI','15m','yahoo',1764556200,'2025-12-01 09:30:00',3690.00000000,3690.00000000,3680.00000000,3690.00000000,4809000.00000000,'2026-02-17 23:59:45'),(302749,'BBRI','15m','yahoo',1764557100,'2025-12-01 09:45:00',3690.00000000,3690.00000000,3670.00000000,3670.00000000,28568700.00000000,'2026-02-17 23:59:45'),(302750,'BBRI','15m','yahoo',1764558000,'2025-12-01 10:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,6560900.00000000,'2026-02-17 23:59:45'),(302751,'BBRI','15m','yahoo',1764558900,'2025-12-01 10:15:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,7074500.00000000,'2026-02-17 23:59:45'),(302752,'BBRI','15m','yahoo',1764559800,'2025-12-01 10:30:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,3052900.00000000,'2026-02-17 23:59:45'),(302753,'BBRI','15m','yahoo',1764560700,'2025-12-01 10:45:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,3430200.00000000,'2026-02-17 23:59:45'),(302754,'BBRI','15m','yahoo',1764561600,'2025-12-01 11:00:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,6410200.00000000,'2026-02-17 23:59:45'),(302755,'BBRI','15m','yahoo',1764562500,'2025-12-01 11:15:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,2935900.00000000,'2026-02-17 23:59:45'),(302756,'BBRI','15m','yahoo',1764563400,'2025-12-01 11:30:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,11093700.00000000,'2026-02-17 23:59:45'),(302757,'BBRI','15m','yahoo',1764564300,'2025-12-01 11:45:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,13088400.00000000,'2026-02-17 23:59:45'),(302758,'BBRI','15m','yahoo',1764570600,'2025-12-01 13:30:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,5529200.00000000,'2026-02-17 23:59:45'),(302759,'BBRI','15m','yahoo',1764571500,'2025-12-01 13:45:00',3670.00000000,3680.00000000,3670.00000000,3670.00000000,2889400.00000000,'2026-02-17 23:59:45'),(302760,'BBRI','15m','yahoo',1764572400,'2025-12-01 14:00:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,6649600.00000000,'2026-02-17 23:59:45'),(302761,'BBRI','15m','yahoo',1764573300,'2025-12-01 14:15:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,20510700.00000000,'2026-02-17 23:59:45'),(302762,'BBRI','15m','yahoo',1764574200,'2025-12-01 14:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,7934500.00000000,'2026-02-17 23:59:45'),(302763,'BBRI','15m','yahoo',1764575100,'2025-12-01 14:45:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,6622900.00000000,'2026-02-17 23:59:45'),(302764,'BBRI','15m','yahoo',1764576000,'2025-12-01 15:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,6362100.00000000,'2026-02-17 23:59:45'),(302765,'BBRI','15m','yahoo',1764576900,'2025-12-01 15:15:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,6044100.00000000,'2026-02-17 23:59:45'),(302766,'BBRI','15m','yahoo',1764577800,'2025-12-01 15:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,12723500.00000000,'2026-02-17 23:59:45'),(302767,'BBRI','15m','yahoo',1764578700,'2025-12-01 15:45:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,17427900.00000000,'2026-02-17 23:59:45'),(302768,'BBRI','15m','yahoo',1764579600,'2025-12-01 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,46690500.00000000,'2026-02-17 23:59:45'),(302769,'BBRI','15m','yahoo',1764640800,'2025-12-02 09:00:00',3690.00000000,3710.00000000,3680.00000000,3680.00000000,13673400.00000000,'2026-02-17 23:59:45'),(302770,'BBRI','15m','yahoo',1764641700,'2025-12-02 09:15:00',3690.00000000,3700.00000000,3680.00000000,3700.00000000,11092300.00000000,'2026-02-17 23:59:45'),(302771,'BBRI','15m','yahoo',1764642600,'2025-12-02 09:30:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,14265400.00000000,'2026-02-17 23:59:45'),(302772,'BBRI','15m','yahoo',1764643500,'2025-12-02 09:45:00',3690.00000000,3730.00000000,3690.00000000,3720.00000000,17164100.00000000,'2026-02-17 23:59:45'),(302773,'BBRI','15m','yahoo',1764644400,'2025-12-02 10:00:00',3710.00000000,3720.00000000,3710.00000000,3720.00000000,5730200.00000000,'2026-02-17 23:59:45'),(302774,'BBRI','15m','yahoo',1764645300,'2025-12-02 10:15:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,3832200.00000000,'2026-02-17 23:59:45'),(302775,'BBRI','15m','yahoo',1764646200,'2025-12-02 10:30:00',3710.00000000,3730.00000000,3710.00000000,3720.00000000,7799100.00000000,'2026-02-17 23:59:45'),(302776,'BBRI','15m','yahoo',1764647100,'2025-12-02 10:45:00',3730.00000000,3730.00000000,3720.00000000,3730.00000000,2928200.00000000,'2026-02-17 23:59:45'),(302777,'BBRI','15m','yahoo',1764648000,'2025-12-02 11:00:00',3720.00000000,3730.00000000,3690.00000000,3700.00000000,22594100.00000000,'2026-02-17 23:59:45'),(302778,'BBRI','15m','yahoo',1764648900,'2025-12-02 11:15:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,13156300.00000000,'2026-02-17 23:59:45'),(302779,'BBRI','15m','yahoo',1764649800,'2025-12-02 11:30:00',3690.00000000,3710.00000000,3680.00000000,3690.00000000,11262300.00000000,'2026-02-17 23:59:45'),(302780,'BBRI','15m','yahoo',1764650700,'2025-12-02 11:45:00',3700.00000000,3700.00000000,3690.00000000,3700.00000000,2245500.00000000,'2026-02-17 23:59:45'),(302781,'BBRI','15m','yahoo',1764657000,'2025-12-02 13:30:00',3700.00000000,3710.00000000,3690.00000000,3710.00000000,14158300.00000000,'2026-02-17 23:59:45'),(302782,'BBRI','15m','yahoo',1764657900,'2025-12-02 13:45:00',3710.00000000,3710.00000000,3690.00000000,3700.00000000,5058900.00000000,'2026-02-17 23:59:45'),(302783,'BBRI','15m','yahoo',1764658800,'2025-12-02 14:00:00',3690.00000000,3710.00000000,3690.00000000,3690.00000000,15614500.00000000,'2026-02-17 23:59:45'),(302784,'BBRI','15m','yahoo',1764659700,'2025-12-02 14:15:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,9992600.00000000,'2026-02-17 23:59:45'),(302785,'BBRI','15m','yahoo',1764660600,'2025-12-02 14:30:00',3690.00000000,3690.00000000,3680.00000000,3690.00000000,12382600.00000000,'2026-02-17 23:59:45'),(302786,'BBRI','15m','yahoo',1764661500,'2025-12-02 14:45:00',3680.00000000,3690.00000000,3670.00000000,3670.00000000,14305500.00000000,'2026-02-17 23:59:45'),(302787,'BBRI','15m','yahoo',1764662400,'2025-12-02 15:00:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,11274500.00000000,'2026-02-17 23:59:45'),(302788,'BBRI','15m','yahoo',1764663300,'2025-12-02 15:15:00',3680.00000000,3690.00000000,3680.00000000,3690.00000000,6200500.00000000,'2026-02-17 23:59:45'),(302789,'BBRI','15m','yahoo',1764664200,'2025-12-02 15:30:00',3680.00000000,3690.00000000,3680.00000000,3690.00000000,14319700.00000000,'2026-02-17 23:59:45'),(302790,'BBRI','15m','yahoo',1764665100,'2025-12-02 15:45:00',3690.00000000,3700.00000000,3680.00000000,3700.00000000,6903000.00000000,'2026-02-17 23:59:45'),(302791,'BBRI','15m','yahoo',1764666000,'2025-12-02 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,24413700.00000000,'2026-02-17 23:59:45'),(302792,'BBRI','15m','yahoo',1764727200,'2025-12-03 09:00:00',3690.00000000,3700.00000000,3660.00000000,3680.00000000,17315700.00000000,'2026-02-17 23:59:45'),(302793,'BBRI','15m','yahoo',1764728100,'2025-12-03 09:15:00',3680.00000000,3690.00000000,3670.00000000,3690.00000000,8420800.00000000,'2026-02-17 23:59:45'),(302794,'BBRI','15m','yahoo',1764729000,'2025-12-03 09:30:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,8005400.00000000,'2026-02-17 23:59:45'),(302795,'BBRI','15m','yahoo',1764729900,'2025-12-03 09:45:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,14865400.00000000,'2026-02-17 23:59:45'),(302796,'BBRI','15m','yahoo',1764730800,'2025-12-03 10:00:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,4735200.00000000,'2026-02-17 23:59:45'),(302797,'BBRI','15m','yahoo',1764731700,'2025-12-03 10:15:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,3536300.00000000,'2026-02-17 23:59:45'),(302798,'BBRI','15m','yahoo',1764732600,'2025-12-03 10:30:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,4710400.00000000,'2026-02-17 23:59:45'),(302799,'BBRI','15m','yahoo',1764733500,'2025-12-03 10:45:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,12307700.00000000,'2026-02-17 23:59:45'),(302800,'BBRI','15m','yahoo',1764734400,'2025-12-03 11:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,11429900.00000000,'2026-02-17 23:59:45'),(302801,'BBRI','15m','yahoo',1764735300,'2025-12-03 11:15:00',3670.00000000,3680.00000000,3670.00000000,3670.00000000,2411300.00000000,'2026-02-17 23:59:45'),(302802,'BBRI','15m','yahoo',1764736200,'2025-12-03 11:30:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,2572500.00000000,'2026-02-17 23:59:45'),(302803,'BBRI','15m','yahoo',1764737100,'2025-12-03 11:45:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,3526200.00000000,'2026-02-17 23:59:45'),(302804,'BBRI','15m','yahoo',1764743400,'2025-12-03 13:30:00',3670.00000000,3680.00000000,3670.00000000,3670.00000000,5892100.00000000,'2026-02-17 23:59:45'),(302805,'BBRI','15m','yahoo',1764744300,'2025-12-03 13:45:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,6767100.00000000,'2026-02-17 23:59:45'),(302806,'BBRI','15m','yahoo',1764745200,'2025-12-03 14:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,10722100.00000000,'2026-02-17 23:59:45'),(302807,'BBRI','15m','yahoo',1764746100,'2025-12-03 14:15:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,16652900.00000000,'2026-02-17 23:59:45'),(302808,'BBRI','15m','yahoo',1764747000,'2025-12-03 14:30:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,3885400.00000000,'2026-02-17 23:59:45'),(302809,'BBRI','15m','yahoo',1764747900,'2025-12-03 14:45:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,6141100.00000000,'2026-02-17 23:59:45'),(302810,'BBRI','15m','yahoo',1764748800,'2025-12-03 15:00:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,8772600.00000000,'2026-02-17 23:59:45'),(302811,'BBRI','15m','yahoo',1764749700,'2025-12-03 15:15:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,6105800.00000000,'2026-02-17 23:59:45'),(302812,'BBRI','15m','yahoo',1764750600,'2025-12-03 15:30:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,10311200.00000000,'2026-02-17 23:59:45'),(302813,'BBRI','15m','yahoo',1764751500,'2025-12-03 15:45:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,9426800.00000000,'2026-02-17 23:59:45'),(302814,'BBRI','15m','yahoo',1764752400,'2025-12-03 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,30310800.00000000,'2026-02-17 23:59:45'),(302815,'BBRI','15m','yahoo',1764813600,'2025-12-04 09:00:00',3670.00000000,3680.00000000,3650.00000000,3680.00000000,5143200.00000000,'2026-02-17 23:59:45'),(302816,'BBRI','15m','yahoo',1764814500,'2025-12-04 09:15:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,11930900.00000000,'2026-02-17 23:59:45'),(302817,'BBRI','15m','yahoo',1764815400,'2025-12-04 09:30:00',3670.00000000,3680.00000000,3670.00000000,3670.00000000,6874900.00000000,'2026-02-17 23:59:45'),(302818,'BBRI','15m','yahoo',1764816300,'2025-12-04 09:45:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,7012500.00000000,'2026-02-17 23:59:45'),(302819,'BBRI','15m','yahoo',1764817200,'2025-12-04 10:00:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,9208500.00000000,'2026-02-17 23:59:45'),(302820,'BBRI','15m','yahoo',1764818100,'2025-12-04 10:15:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,4375400.00000000,'2026-02-17 23:59:45'),(302821,'BBRI','15m','yahoo',1764819000,'2025-12-04 10:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,5541300.00000000,'2026-02-17 23:59:45'),(302822,'BBRI','15m','yahoo',1764819900,'2025-12-04 10:45:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,5766600.00000000,'2026-02-17 23:59:45'),(302823,'BBRI','15m','yahoo',1764820800,'2025-12-04 11:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,7961000.00000000,'2026-02-17 23:59:45'),(302824,'BBRI','15m','yahoo',1764821700,'2025-12-04 11:15:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,2017800.00000000,'2026-02-17 23:59:45'),(302825,'BBRI','15m','yahoo',1764822600,'2025-12-04 11:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,3422600.00000000,'2026-02-17 23:59:45'),(302826,'BBRI','15m','yahoo',1764823500,'2025-12-04 11:45:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,5244500.00000000,'2026-02-17 23:59:45'),(302827,'BBRI','15m','yahoo',1764829800,'2025-12-04 13:30:00',3680.00000000,3690.00000000,3670.00000000,3670.00000000,11722200.00000000,'2026-02-17 23:59:45'),(302828,'BBRI','15m','yahoo',1764830700,'2025-12-04 13:45:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,4430100.00000000,'2026-02-17 23:59:45'),(302829,'BBRI','15m','yahoo',1764831600,'2025-12-04 14:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,17373000.00000000,'2026-02-17 23:59:45'),(302830,'BBRI','15m','yahoo',1764832500,'2025-12-04 14:15:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,6750100.00000000,'2026-02-17 23:59:45'),(302831,'BBRI','15m','yahoo',1764833400,'2025-12-04 14:30:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,6029200.00000000,'2026-02-17 23:59:45'),(302832,'BBRI','15m','yahoo',1764834300,'2025-12-04 14:45:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,5863900.00000000,'2026-02-17 23:59:45'),(302833,'BBRI','15m','yahoo',1764835200,'2025-12-04 15:00:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,5437600.00000000,'2026-02-17 23:59:45'),(302834,'BBRI','15m','yahoo',1764836100,'2025-12-04 15:15:00',3670.00000000,3670.00000000,3650.00000000,3660.00000000,21526400.00000000,'2026-02-17 23:59:45'),(302835,'BBRI','15m','yahoo',1764837000,'2025-12-04 15:30:00',3660.00000000,3680.00000000,3650.00000000,3680.00000000,12615900.00000000,'2026-02-17 23:59:45'),(302836,'BBRI','15m','yahoo',1764837900,'2025-12-04 15:45:00',3670.00000000,3690.00000000,3670.00000000,3680.00000000,6377500.00000000,'2026-02-17 23:59:45'),(302837,'BBRI','15m','yahoo',1764838800,'2025-12-04 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,22038400.00000000,'2026-02-17 23:59:45'),(302838,'BBRI','15m','yahoo',1764900000,'2025-12-05 09:00:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,5068800.00000000,'2026-02-17 23:59:45'),(302839,'BBRI','15m','yahoo',1764900900,'2025-12-05 09:15:00',3680.00000000,3690.00000000,3680.00000000,3690.00000000,917600.00000000,'2026-02-17 23:59:45'),(302840,'BBRI','15m','yahoo',1764901800,'2025-12-05 09:30:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,6430600.00000000,'2026-02-17 23:59:45'),(302841,'BBRI','15m','yahoo',1764902700,'2025-12-05 09:45:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,7736100.00000000,'2026-02-17 23:59:45'),(302842,'BBRI','15m','yahoo',1764903600,'2025-12-05 10:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,6916400.00000000,'2026-02-17 23:59:45'),(302843,'BBRI','15m','yahoo',1764904500,'2025-12-05 10:15:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,16930900.00000000,'2026-02-17 23:59:45'),(302844,'BBRI','15m','yahoo',1764905400,'2025-12-05 10:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,1861900.00000000,'2026-02-17 23:59:45'),(302845,'BBRI','15m','yahoo',1764906300,'2025-12-05 10:45:00',3660.00000000,3670.00000000,3650.00000000,3650.00000000,9601000.00000000,'2026-02-17 23:59:45'),(302846,'BBRI','15m','yahoo',1764907200,'2025-12-05 11:00:00',3660.00000000,3660.00000000,3650.00000000,3660.00000000,6697100.00000000,'2026-02-17 23:59:45'),(302847,'BBRI','15m','yahoo',1764908100,'2025-12-05 11:15:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,2927000.00000000,'2026-02-17 23:59:45'),(302848,'BBRI','15m','yahoo',1764918000,'2025-12-05 14:00:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,5059900.00000000,'2026-02-17 23:59:45'),(302849,'BBRI','15m','yahoo',1764918900,'2025-12-05 14:15:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,2813000.00000000,'2026-02-17 23:59:45'),(302850,'BBRI','15m','yahoo',1764919800,'2025-12-05 14:30:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,4782200.00000000,'2026-02-17 23:59:45'),(302851,'BBRI','15m','yahoo',1764920700,'2025-12-05 14:45:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,5395900.00000000,'2026-02-17 23:59:45'),(302852,'BBRI','15m','yahoo',1764921600,'2025-12-05 15:00:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,12751300.00000000,'2026-02-17 23:59:45'),(302853,'BBRI','15m','yahoo',1764922500,'2025-12-05 15:15:00',3650.00000000,3660.00000000,3650.00000000,3650.00000000,9629600.00000000,'2026-02-17 23:59:45'),(302854,'BBRI','15m','yahoo',1764923400,'2025-12-05 15:30:00',3650.00000000,3670.00000000,3650.00000000,3660.00000000,11367100.00000000,'2026-02-17 23:59:45'),(302855,'BBRI','15m','yahoo',1764924300,'2025-12-05 15:45:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,6247800.00000000,'2026-02-17 23:59:45'),(302856,'BBRI','15m','yahoo',1764925200,'2025-12-05 16:00:00',3650.00000000,3650.00000000,3650.00000000,3650.00000000,26113600.00000000,'2026-02-17 23:59:45'),(302857,'BBRI','15m','yahoo',1765159200,'2025-12-08 09:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,6467600.00000000,'2026-02-17 23:59:45'),(302858,'BBRI','15m','yahoo',1765160100,'2025-12-08 09:15:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,5901600.00000000,'2026-02-17 23:59:45'),(302859,'BBRI','15m','yahoo',1765161000,'2025-12-08 09:30:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,1918300.00000000,'2026-02-17 23:59:45'),(302860,'BBRI','15m','yahoo',1765161900,'2025-12-08 09:45:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,5898700.00000000,'2026-02-17 23:59:45'),(302861,'BBRI','15m','yahoo',1765162800,'2025-12-08 10:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,14335200.00000000,'2026-02-17 23:59:45'),(302862,'BBRI','15m','yahoo',1765163700,'2025-12-08 10:15:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,1961500.00000000,'2026-02-17 23:59:45'),(302863,'BBRI','15m','yahoo',1765164600,'2025-12-08 10:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,5350700.00000000,'2026-02-17 23:59:45'),(302864,'BBRI','15m','yahoo',1765165500,'2025-12-08 10:45:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,2927600.00000000,'2026-02-17 23:59:45'),(302865,'BBRI','15m','yahoo',1765166400,'2025-12-08 11:00:00',3670.00000000,3690.00000000,3670.00000000,3680.00000000,6712500.00000000,'2026-02-17 23:59:45'),(302866,'BBRI','15m','yahoo',1765167300,'2025-12-08 11:15:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,1064700.00000000,'2026-02-17 23:59:45'),(302867,'BBRI','15m','yahoo',1765168200,'2025-12-08 11:30:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,862500.00000000,'2026-02-17 23:59:45'),(302868,'BBRI','15m','yahoo',1765169100,'2025-12-08 11:45:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,2034100.00000000,'2026-02-17 23:59:45'),(302869,'BBRI','15m','yahoo',1765175400,'2025-12-08 13:30:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,6182300.00000000,'2026-02-17 23:59:45'),(302870,'BBRI','15m','yahoo',1765176300,'2025-12-08 13:45:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,3529800.00000000,'2026-02-17 23:59:45'),(302871,'BBRI','15m','yahoo',1765177200,'2025-12-08 14:00:00',3670.00000000,3680.00000000,3670.00000000,3670.00000000,1514200.00000000,'2026-02-17 23:59:45'),(302872,'BBRI','15m','yahoo',1765178100,'2025-12-08 14:15:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,3081300.00000000,'2026-02-17 23:59:45'),(302873,'BBRI','15m','yahoo',1765179000,'2025-12-08 14:30:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,3889600.00000000,'2026-02-17 23:59:45'),(302874,'BBRI','15m','yahoo',1765179900,'2025-12-08 14:45:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,2632500.00000000,'2026-02-17 23:59:45'),(302875,'BBRI','15m','yahoo',1765180800,'2025-12-08 15:00:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,6054800.00000000,'2026-02-17 23:59:45'),(302876,'BBRI','15m','yahoo',1765181700,'2025-12-08 15:15:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,4828500.00000000,'2026-02-17 23:59:45'),(302877,'BBRI','15m','yahoo',1765182600,'2025-12-08 15:30:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,3370200.00000000,'2026-02-17 23:59:45'),(302878,'BBRI','15m','yahoo',1765183500,'2025-12-08 15:45:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,8132500.00000000,'2026-02-17 23:59:45'),(302879,'BBRI','15m','yahoo',1765184400,'2025-12-08 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,17655100.00000000,'2026-02-17 23:59:45'),(302880,'BBRI','15m','yahoo',1765245600,'2025-12-09 09:00:00',3700.00000000,3700.00000000,3670.00000000,3680.00000000,7602200.00000000,'2026-02-17 23:59:45'),(302881,'BBRI','15m','yahoo',1765246500,'2025-12-09 09:15:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,3999700.00000000,'2026-02-17 23:59:45'),(302882,'BBRI','15m','yahoo',1765247400,'2025-12-09 09:30:00',3670.00000000,3690.00000000,3670.00000000,3690.00000000,5426300.00000000,'2026-02-17 23:59:45'),(302883,'BBRI','15m','yahoo',1765248300,'2025-12-09 09:45:00',3690.00000000,3690.00000000,3670.00000000,3670.00000000,4728400.00000000,'2026-02-17 23:59:45'),(302884,'BBRI','15m','yahoo',1765249200,'2025-12-09 10:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,10239500.00000000,'2026-02-17 23:59:45'),(302885,'BBRI','15m','yahoo',1765250100,'2025-12-09 10:15:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,3895500.00000000,'2026-02-17 23:59:45'),(302886,'BBRI','15m','yahoo',1765251000,'2025-12-09 10:30:00',3670.00000000,3680.00000000,3670.00000000,3670.00000000,2729700.00000000,'2026-02-17 23:59:45'),(302887,'BBRI','15m','yahoo',1765251900,'2025-12-09 10:45:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,2404700.00000000,'2026-02-17 23:59:45'),(302888,'BBRI','15m','yahoo',1765252800,'2025-12-09 11:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,9417100.00000000,'2026-02-17 23:59:45'),(302889,'BBRI','15m','yahoo',1765253700,'2025-12-09 11:15:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,5599500.00000000,'2026-02-17 23:59:45'),(302890,'BBRI','15m','yahoo',1765254600,'2025-12-09 11:30:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,4332000.00000000,'2026-02-17 23:59:45'),(302891,'BBRI','15m','yahoo',1765255500,'2025-12-09 11:45:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,5549200.00000000,'2026-02-17 23:59:45'),(302892,'BBRI','15m','yahoo',1765261800,'2025-12-09 13:30:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,5947200.00000000,'2026-02-17 23:59:45'),(302893,'BBRI','15m','yahoo',1765262700,'2025-12-09 13:45:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,2875900.00000000,'2026-02-17 23:59:45'),(302894,'BBRI','15m','yahoo',1765263600,'2025-12-09 14:00:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,11943300.00000000,'2026-02-17 23:59:45'),(302895,'BBRI','15m','yahoo',1765264500,'2025-12-09 14:15:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,2579600.00000000,'2026-02-17 23:59:45'),(302896,'BBRI','15m','yahoo',1765265400,'2025-12-09 14:30:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,3098000.00000000,'2026-02-17 23:59:45'),(302897,'BBRI','15m','yahoo',1765266300,'2025-12-09 14:45:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,6341800.00000000,'2026-02-17 23:59:45'),(302898,'BBRI','15m','yahoo',1765267200,'2025-12-09 15:00:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,12663400.00000000,'2026-02-17 23:59:45'),(302899,'BBRI','15m','yahoo',1765268100,'2025-12-09 15:15:00',3660.00000000,3670.00000000,3650.00000000,3650.00000000,11040000.00000000,'2026-02-17 23:59:45'),(302900,'BBRI','15m','yahoo',1765269000,'2025-12-09 15:30:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,16641900.00000000,'2026-02-17 23:59:45'),(302901,'BBRI','15m','yahoo',1765269900,'2025-12-09 15:45:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,2488800.00000000,'2026-02-17 23:59:45'),(302902,'BBRI','15m','yahoo',1765270800,'2025-12-09 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,42971500.00000000,'2026-02-17 23:59:45'),(302903,'BBRI','15m','yahoo',1765332000,'2025-12-10 09:00:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,5924600.00000000,'2026-02-17 23:59:45'),(302904,'BBRI','15m','yahoo',1765332900,'2025-12-10 09:15:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,15935900.00000000,'2026-02-17 23:59:45'),(302905,'BBRI','15m','yahoo',1765333800,'2025-12-10 09:30:00',3660.00000000,3670.00000000,3650.00000000,3650.00000000,6666900.00000000,'2026-02-17 23:59:45'),(302906,'BBRI','15m','yahoo',1765334700,'2025-12-10 09:45:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,6521900.00000000,'2026-02-17 23:59:45'),(302907,'BBRI','15m','yahoo',1765335600,'2025-12-10 10:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,3383300.00000000,'2026-02-17 23:59:45'),(302908,'BBRI','15m','yahoo',1765336500,'2025-12-10 10:15:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,6034300.00000000,'2026-02-17 23:59:45'),(302909,'BBRI','15m','yahoo',1765337400,'2025-12-10 10:30:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,4130100.00000000,'2026-02-17 23:59:45'),(302910,'BBRI','15m','yahoo',1765338300,'2025-12-10 10:45:00',3660.00000000,3670.00000000,3650.00000000,3650.00000000,5108900.00000000,'2026-02-17 23:59:45'),(302911,'BBRI','15m','yahoo',1765339200,'2025-12-10 11:00:00',3650.00000000,3660.00000000,3650.00000000,3650.00000000,3738400.00000000,'2026-02-17 23:59:45'),(302912,'BBRI','15m','yahoo',1765340100,'2025-12-10 11:15:00',3660.00000000,3660.00000000,3650.00000000,3650.00000000,3584900.00000000,'2026-02-17 23:59:45'),(302913,'BBRI','15m','yahoo',1765341000,'2025-12-10 11:30:00',3650.00000000,3660.00000000,3650.00000000,3660.00000000,3700800.00000000,'2026-02-17 23:59:45'),(302914,'BBRI','15m','yahoo',1765341900,'2025-12-10 11:45:00',3660.00000000,3660.00000000,3650.00000000,3660.00000000,9129700.00000000,'2026-02-17 23:59:45'),(302915,'BBRI','15m','yahoo',1765348200,'2025-12-10 13:30:00',3650.00000000,3680.00000000,3650.00000000,3670.00000000,10338600.00000000,'2026-02-17 23:59:45'),(302916,'BBRI','15m','yahoo',1765349100,'2025-12-10 13:45:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,3616400.00000000,'2026-02-17 23:59:45'),(302917,'BBRI','15m','yahoo',1765350000,'2025-12-10 14:00:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,2873700.00000000,'2026-02-17 23:59:45'),(302918,'BBRI','15m','yahoo',1765350900,'2025-12-10 14:15:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,4538500.00000000,'2026-02-17 23:59:45'),(302919,'BBRI','15m','yahoo',1765351800,'2025-12-10 14:30:00',3670.00000000,3670.00000000,3650.00000000,3660.00000000,8824100.00000000,'2026-02-17 23:59:45'),(302920,'BBRI','15m','yahoo',1765352700,'2025-12-10 14:45:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,6476000.00000000,'2026-02-17 23:59:45'),(302921,'BBRI','15m','yahoo',1765353600,'2025-12-10 15:00:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,3983900.00000000,'2026-02-17 23:59:45'),(302922,'BBRI','15m','yahoo',1765354500,'2025-12-10 15:15:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,3863400.00000000,'2026-02-17 23:59:45'),(302923,'BBRI','15m','yahoo',1765355400,'2025-12-10 15:30:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,7409000.00000000,'2026-02-17 23:59:45'),(302924,'BBRI','15m','yahoo',1765356300,'2025-12-10 15:45:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,7237600.00000000,'2026-02-17 23:59:45'),(302925,'BBRI','15m','yahoo',1765357200,'2025-12-10 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,25416800.00000000,'2026-02-17 23:59:45'),(302926,'BBRI','15m','yahoo',1765418400,'2025-12-11 09:00:00',3680.00000000,3700.00000000,3670.00000000,3680.00000000,10562200.00000000,'2026-02-17 23:59:45'),(302927,'BBRI','15m','yahoo',1765419300,'2025-12-11 09:15:00',3680.00000000,3680.00000000,3650.00000000,3660.00000000,17489500.00000000,'2026-02-17 23:59:45'),(302928,'BBRI','15m','yahoo',1765420200,'2025-12-11 09:30:00',3650.00000000,3660.00000000,3650.00000000,3660.00000000,8207400.00000000,'2026-02-17 23:59:45'),(302929,'BBRI','15m','yahoo',1765421100,'2025-12-11 09:45:00',3660.00000000,3660.00000000,3650.00000000,3660.00000000,10308400.00000000,'2026-02-17 23:59:45'),(302930,'BBRI','15m','yahoo',1765422000,'2025-12-11 10:00:00',3650.00000000,3660.00000000,3640.00000000,3650.00000000,20230200.00000000,'2026-02-17 23:59:45'),(302931,'BBRI','15m','yahoo',1765422900,'2025-12-11 10:15:00',3640.00000000,3650.00000000,3630.00000000,3640.00000000,17342200.00000000,'2026-02-17 23:59:45'),(302932,'BBRI','15m','yahoo',1765423800,'2025-12-11 10:30:00',3640.00000000,3650.00000000,3630.00000000,3640.00000000,3761200.00000000,'2026-02-17 23:59:45'),(302933,'BBRI','15m','yahoo',1765424700,'2025-12-11 10:45:00',3640.00000000,3650.00000000,3630.00000000,3640.00000000,8096900.00000000,'2026-02-17 23:59:45'),(302934,'BBRI','15m','yahoo',1765425600,'2025-12-11 11:00:00',3640.00000000,3640.00000000,3620.00000000,3630.00000000,10205600.00000000,'2026-02-17 23:59:45'),(302935,'BBRI','15m','yahoo',1765426500,'2025-12-11 11:15:00',3620.00000000,3630.00000000,3620.00000000,3630.00000000,4113400.00000000,'2026-02-17 23:59:45'),(302936,'BBRI','15m','yahoo',1765427400,'2025-12-11 11:30:00',3630.00000000,3630.00000000,3620.00000000,3620.00000000,4970400.00000000,'2026-02-17 23:59:45'),(302937,'BBRI','15m','yahoo',1765428300,'2025-12-11 11:45:00',3630.00000000,3630.00000000,3620.00000000,3620.00000000,3248300.00000000,'2026-02-17 23:59:45'),(302938,'BBRI','15m','yahoo',1765434600,'2025-12-11 13:30:00',3630.00000000,3630.00000000,3620.00000000,3630.00000000,8173700.00000000,'2026-02-17 23:59:45'),(302939,'BBRI','15m','yahoo',1765435500,'2025-12-11 13:45:00',3630.00000000,3630.00000000,3610.00000000,3620.00000000,9366200.00000000,'2026-02-17 23:59:45'),(302940,'BBRI','15m','yahoo',1765436400,'2025-12-11 14:00:00',3610.00000000,3620.00000000,3610.00000000,3620.00000000,5656700.00000000,'2026-02-17 23:59:45'),(302941,'BBRI','15m','yahoo',1765437300,'2025-12-11 14:15:00',3610.00000000,3620.00000000,3590.00000000,3590.00000000,50806500.00000000,'2026-02-17 23:59:45'),(302942,'BBRI','15m','yahoo',1765438200,'2025-12-11 14:30:00',3590.00000000,3600.00000000,3580.00000000,3600.00000000,17902100.00000000,'2026-02-17 23:59:45'),(302943,'BBRI','15m','yahoo',1765439100,'2025-12-11 14:45:00',3590.00000000,3600.00000000,3590.00000000,3590.00000000,7640900.00000000,'2026-02-17 23:59:45'),(302944,'BBRI','15m','yahoo',1765440000,'2025-12-11 15:00:00',3590.00000000,3600.00000000,3580.00000000,3590.00000000,10130700.00000000,'2026-02-17 23:59:45'),(302945,'BBRI','15m','yahoo',1765440900,'2025-12-11 15:15:00',3590.00000000,3600.00000000,3590.00000000,3590.00000000,4817100.00000000,'2026-02-17 23:59:45'),(302946,'BBRI','15m','yahoo',1765441800,'2025-12-11 15:30:00',3590.00000000,3600.00000000,3580.00000000,3590.00000000,23909200.00000000,'2026-02-17 23:59:45'),(302947,'BBRI','15m','yahoo',1765442700,'2025-12-11 15:45:00',3580.00000000,3600.00000000,3580.00000000,3600.00000000,6420700.00000000,'2026-02-17 23:59:45'),(302948,'BBRI','15m','yahoo',1765443600,'2025-12-11 16:00:00',3620.00000000,3620.00000000,3620.00000000,3620.00000000,41760000.00000000,'2026-02-17 23:59:45'),(302949,'BBRI','15m','yahoo',1765504800,'2025-12-12 09:00:00',3630.00000000,3640.00000000,3580.00000000,3600.00000000,10084300.00000000,'2026-02-17 23:59:45'),(302950,'BBRI','15m','yahoo',1765505700,'2025-12-12 09:15:00',3590.00000000,3610.00000000,3590.00000000,3590.00000000,24117500.00000000,'2026-02-17 23:59:45'),(302951,'BBRI','15m','yahoo',1765506600,'2025-12-12 09:30:00',3600.00000000,3610.00000000,3590.00000000,3600.00000000,9119600.00000000,'2026-02-17 23:59:45'),(302952,'BBRI','15m','yahoo',1765507500,'2025-12-12 09:45:00',3610.00000000,3610.00000000,3600.00000000,3610.00000000,1877100.00000000,'2026-02-17 23:59:45'),(302953,'BBRI','15m','yahoo',1765508400,'2025-12-12 10:00:00',3610.00000000,3620.00000000,3600.00000000,3620.00000000,7083500.00000000,'2026-02-17 23:59:45'),(302954,'BBRI','15m','yahoo',1765509300,'2025-12-12 10:15:00',3620.00000000,3620.00000000,3610.00000000,3620.00000000,3109400.00000000,'2026-02-17 23:59:45'),(302955,'BBRI','15m','yahoo',1765510200,'2025-12-12 10:30:00',3610.00000000,3620.00000000,3600.00000000,3610.00000000,8073800.00000000,'2026-02-17 23:59:45'),(302956,'BBRI','15m','yahoo',1765511100,'2025-12-12 10:45:00',3610.00000000,3620.00000000,3600.00000000,3620.00000000,4835200.00000000,'2026-02-17 23:59:45'),(302957,'BBRI','15m','yahoo',1765512000,'2025-12-12 11:00:00',3620.00000000,3620.00000000,3610.00000000,3620.00000000,2205800.00000000,'2026-02-17 23:59:45'),(302958,'BBRI','15m','yahoo',1765512900,'2025-12-12 11:15:00',3620.00000000,3630.00000000,3610.00000000,3620.00000000,6762100.00000000,'2026-02-17 23:59:45'),(302959,'BBRI','15m','yahoo',1765522800,'2025-12-12 14:00:00',3630.00000000,3630.00000000,3610.00000000,3610.00000000,11040500.00000000,'2026-02-17 23:59:45'),(302960,'BBRI','15m','yahoo',1765523700,'2025-12-12 14:15:00',3610.00000000,3620.00000000,3610.00000000,3610.00000000,7935400.00000000,'2026-02-17 23:59:45'),(302961,'BBRI','15m','yahoo',1765524600,'2025-12-12 14:30:00',3610.00000000,3620.00000000,3610.00000000,3620.00000000,4151200.00000000,'2026-02-17 23:59:45'),(302962,'BBRI','15m','yahoo',1765525500,'2025-12-12 14:45:00',3620.00000000,3620.00000000,3600.00000000,3610.00000000,6389200.00000000,'2026-02-17 23:59:45'),(302963,'BBRI','15m','yahoo',1765526400,'2025-12-12 15:00:00',3610.00000000,3610.00000000,3600.00000000,3610.00000000,5009400.00000000,'2026-02-17 23:59:45'),(302964,'BBRI','15m','yahoo',1765527300,'2025-12-12 15:15:00',3610.00000000,3620.00000000,3600.00000000,3620.00000000,5654800.00000000,'2026-02-17 23:59:45'),(302965,'BBRI','15m','yahoo',1765528200,'2025-12-12 15:30:00',3620.00000000,3620.00000000,3610.00000000,3610.00000000,6323500.00000000,'2026-02-17 23:59:45'),(302966,'BBRI','15m','yahoo',1765529100,'2025-12-12 15:45:00',3620.00000000,3620.00000000,3600.00000000,3620.00000000,3314300.00000000,'2026-02-17 23:59:45'),(302967,'BBRI','15m','yahoo',1765530000,'2025-12-12 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,22268400.00000000,'2026-02-17 23:59:45'),(302968,'BBRI','15m','yahoo',1765764000,'2025-12-15 09:00:00',3660.00000000,3660.00000000,3630.00000000,3650.00000000,8403200.00000000,'2026-02-17 23:59:45'),(302969,'BBRI','15m','yahoo',1765764900,'2025-12-15 09:15:00',3650.00000000,3660.00000000,3640.00000000,3660.00000000,7355200.00000000,'2026-02-17 23:59:45'),(302970,'BBRI','15m','yahoo',1765765800,'2025-12-15 09:30:00',3660.00000000,3680.00000000,3650.00000000,3670.00000000,11271000.00000000,'2026-02-17 23:59:45'),(302971,'BBRI','15m','yahoo',1765766700,'2025-12-15 09:45:00',3670.00000000,3670.00000000,3650.00000000,3670.00000000,9798100.00000000,'2026-02-17 23:59:45'),(302972,'BBRI','15m','yahoo',1765767600,'2025-12-15 10:00:00',3670.00000000,3670.00000000,3650.00000000,3660.00000000,7795300.00000000,'2026-02-17 23:59:45'),(302973,'BBRI','15m','yahoo',1765768500,'2025-12-15 10:15:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,3342400.00000000,'2026-02-17 23:59:45'),(302974,'BBRI','15m','yahoo',1765769400,'2025-12-15 10:30:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,4845000.00000000,'2026-02-17 23:59:45'),(302975,'BBRI','15m','yahoo',1765770300,'2025-12-15 10:45:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,8091800.00000000,'2026-02-17 23:59:45'),(302976,'BBRI','15m','yahoo',1765771200,'2025-12-15 11:00:00',3680.00000000,3690.00000000,3670.00000000,3670.00000000,8180600.00000000,'2026-02-17 23:59:45'),(302977,'BBRI','15m','yahoo',1765772100,'2025-12-15 11:15:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,3395100.00000000,'2026-02-17 23:59:45'),(302978,'BBRI','15m','yahoo',1765773000,'2025-12-15 11:30:00',3680.00000000,3690.00000000,3680.00000000,3690.00000000,3242100.00000000,'2026-02-17 23:59:45'),(302979,'BBRI','15m','yahoo',1765773900,'2025-12-15 11:45:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,10372600.00000000,'2026-02-17 23:59:45'),(302980,'BBRI','15m','yahoo',1765780200,'2025-12-15 13:30:00',3690.00000000,3740.00000000,3690.00000000,3740.00000000,25719800.00000000,'2026-02-17 23:59:45'),(302981,'BBRI','15m','yahoo',1765781100,'2025-12-15 13:45:00',3730.00000000,3750.00000000,3720.00000000,3750.00000000,20501200.00000000,'2026-02-17 23:59:45'),(302982,'BBRI','15m','yahoo',1765782000,'2025-12-15 14:00:00',3750.00000000,3750.00000000,3730.00000000,3740.00000000,7984700.00000000,'2026-02-17 23:59:45'),(302983,'BBRI','15m','yahoo',1765782900,'2025-12-15 14:15:00',3730.00000000,3770.00000000,3730.00000000,3770.00000000,27116900.00000000,'2026-02-17 23:59:45'),(302984,'BBRI','15m','yahoo',1765783800,'2025-12-15 14:30:00',3770.00000000,3790.00000000,3760.00000000,3780.00000000,22070200.00000000,'2026-02-17 23:59:45'),(302985,'BBRI','15m','yahoo',1765784700,'2025-12-15 14:45:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,13838000.00000000,'2026-02-17 23:59:45'),(302986,'BBRI','15m','yahoo',1765785600,'2025-12-15 15:00:00',3790.00000000,3810.00000000,3780.00000000,3810.00000000,21708600.00000000,'2026-02-17 23:59:45'),(302987,'BBRI','15m','yahoo',1765786500,'2025-12-15 15:15:00',3800.00000000,3810.00000000,3780.00000000,3780.00000000,19743900.00000000,'2026-02-17 23:59:45'),(302988,'BBRI','15m','yahoo',1765787400,'2025-12-15 15:30:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,19971900.00000000,'2026-02-17 23:59:45'),(302989,'BBRI','15m','yahoo',1765788300,'2025-12-15 15:45:00',3780.00000000,3800.00000000,3780.00000000,3780.00000000,6936200.00000000,'2026-02-17 23:59:45'),(302990,'BBRI','15m','yahoo',1765789200,'2025-12-15 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,27023800.00000000,'2026-02-17 23:59:45'),(302991,'BBRI','15m','yahoo',1765850400,'2025-12-16 09:00:00',3810.00000000,3810.00000000,3730.00000000,3750.00000000,19863100.00000000,'2026-02-17 23:59:45'),(302992,'BBRI','15m','yahoo',1765851300,'2025-12-16 09:15:00',3740.00000000,3740.00000000,3710.00000000,3730.00000000,17775200.00000000,'2026-02-17 23:59:45'),(302993,'BBRI','15m','yahoo',1765852200,'2025-12-16 09:30:00',3730.00000000,3740.00000000,3710.00000000,3710.00000000,8756300.00000000,'2026-02-17 23:59:45'),(302994,'BBRI','15m','yahoo',1765853100,'2025-12-16 09:45:00',3710.00000000,3720.00000000,3680.00000000,3700.00000000,23680600.00000000,'2026-02-17 23:59:45'),(302995,'BBRI','15m','yahoo',1765854000,'2025-12-16 10:00:00',3700.00000000,3710.00000000,3690.00000000,3710.00000000,3952400.00000000,'2026-02-17 23:59:45'),(302996,'BBRI','15m','yahoo',1765854900,'2025-12-16 10:15:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,4032700.00000000,'2026-02-17 23:59:45'),(302997,'BBRI','15m','yahoo',1765855800,'2025-12-16 10:30:00',3710.00000000,3720.00000000,3710.00000000,3720.00000000,2753800.00000000,'2026-02-17 23:59:45'),(302998,'BBRI','15m','yahoo',1765856700,'2025-12-16 10:45:00',3720.00000000,3720.00000000,3710.00000000,3710.00000000,2145600.00000000,'2026-02-17 23:59:45'),(302999,'BBRI','15m','yahoo',1765857600,'2025-12-16 11:00:00',3710.00000000,3720.00000000,3700.00000000,3720.00000000,4925200.00000000,'2026-02-17 23:59:45'),(303000,'BBRI','15m','yahoo',1765858500,'2025-12-16 11:15:00',3720.00000000,3720.00000000,3700.00000000,3720.00000000,3016300.00000000,'2026-02-17 23:59:45'),(303001,'BBRI','15m','yahoo',1765859400,'2025-12-16 11:30:00',3720.00000000,3720.00000000,3700.00000000,3710.00000000,2856600.00000000,'2026-02-17 23:59:45'),(303002,'BBRI','15m','yahoo',1765860300,'2025-12-16 11:45:00',3710.00000000,3730.00000000,3700.00000000,3730.00000000,3992300.00000000,'2026-02-17 23:59:45'),(303003,'BBRI','15m','yahoo',1765866600,'2025-12-16 13:30:00',3730.00000000,3740.00000000,3710.00000000,3720.00000000,6558400.00000000,'2026-02-17 23:59:45'),(303004,'BBRI','15m','yahoo',1765867500,'2025-12-16 13:45:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,5032500.00000000,'2026-02-17 23:59:45'),(303005,'BBRI','15m','yahoo',1765868400,'2025-12-16 14:00:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,8719900.00000000,'2026-02-17 23:59:45'),(303006,'BBRI','15m','yahoo',1765869300,'2025-12-16 14:15:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,1863300.00000000,'2026-02-17 23:59:45'),(303007,'BBRI','15m','yahoo',1765870200,'2025-12-16 14:30:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,9147700.00000000,'2026-02-17 23:59:45'),(303008,'BBRI','15m','yahoo',1765871100,'2025-12-16 14:45:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,6739400.00000000,'2026-02-17 23:59:45'),(303009,'BBRI','15m','yahoo',1765872000,'2025-12-16 15:00:00',3700.00000000,3720.00000000,3700.00000000,3710.00000000,11170900.00000000,'2026-02-17 23:59:45'),(303010,'BBRI','15m','yahoo',1765872900,'2025-12-16 15:15:00',3720.00000000,3720.00000000,3700.00000000,3700.00000000,4449600.00000000,'2026-02-17 23:59:45'),(303011,'BBRI','15m','yahoo',1765873800,'2025-12-16 15:30:00',3710.00000000,3710.00000000,3690.00000000,3690.00000000,13682900.00000000,'2026-02-17 23:59:45'),(303012,'BBRI','15m','yahoo',1765874700,'2025-12-16 15:45:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,4562500.00000000,'2026-02-17 23:59:45'),(303013,'BBRI','15m','yahoo',1765875600,'2025-12-16 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,23496700.00000000,'2026-02-17 23:59:45'),(303014,'BBRI','15m','yahoo',1765936800,'2025-12-17 09:00:00',3690.00000000,3760.00000000,3680.00000000,3730.00000000,15979900.00000000,'2026-02-17 23:59:45'),(303015,'BBRI','15m','yahoo',1765937700,'2025-12-17 09:15:00',3730.00000000,3750.00000000,3720.00000000,3750.00000000,23833800.00000000,'2026-02-17 23:59:45'),(303016,'BBRI','15m','yahoo',1765938600,'2025-12-17 09:30:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,5176900.00000000,'2026-02-17 23:59:45'),(303017,'BBRI','15m','yahoo',1765939500,'2025-12-17 09:45:00',3740.00000000,3750.00000000,3720.00000000,3750.00000000,13037800.00000000,'2026-02-17 23:59:45'),(303018,'BBRI','15m','yahoo',1765940400,'2025-12-17 10:00:00',3750.00000000,3750.00000000,3730.00000000,3740.00000000,5948900.00000000,'2026-02-17 23:59:45'),(303019,'BBRI','15m','yahoo',1765941300,'2025-12-17 10:15:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,9137400.00000000,'2026-02-17 23:59:45'),(303020,'BBRI','15m','yahoo',1765942200,'2025-12-17 10:30:00',3740.00000000,3750.00000000,3730.00000000,3750.00000000,5781000.00000000,'2026-02-17 23:59:45'),(303021,'BBRI','15m','yahoo',1765943100,'2025-12-17 10:45:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,5566400.00000000,'2026-02-17 23:59:45'),(303022,'BBRI','15m','yahoo',1765944000,'2025-12-17 11:00:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,3655900.00000000,'2026-02-17 23:59:45'),(303023,'BBRI','15m','yahoo',1765944900,'2025-12-17 11:15:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,3241100.00000000,'2026-02-17 23:59:45'),(303024,'BBRI','15m','yahoo',1765945800,'2025-12-17 11:30:00',3740.00000000,3760.00000000,3740.00000000,3760.00000000,10699400.00000000,'2026-02-17 23:59:45'),(303025,'BBRI','15m','yahoo',1765946700,'2025-12-17 11:45:00',3760.00000000,3780.00000000,3750.00000000,3770.00000000,20153100.00000000,'2026-02-17 23:59:45'),(303026,'BBRI','15m','yahoo',1765953000,'2025-12-17 13:30:00',3780.00000000,3780.00000000,3750.00000000,3760.00000000,23343200.00000000,'2026-02-17 23:59:45'),(303027,'BBRI','15m','yahoo',1765953900,'2025-12-17 13:45:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,8641400.00000000,'2026-02-17 23:59:45'),(303028,'BBRI','15m','yahoo',1765954800,'2025-12-17 14:00:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,6073300.00000000,'2026-02-17 23:59:45'),(303029,'BBRI','15m','yahoo',1765955700,'2025-12-17 14:15:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,4138400.00000000,'2026-02-17 23:59:45'),(303030,'BBRI','15m','yahoo',1765956600,'2025-12-17 14:30:00',3770.00000000,3780.00000000,3750.00000000,3750.00000000,17775900.00000000,'2026-02-17 23:59:45'),(303031,'BBRI','15m','yahoo',1765957500,'2025-12-17 14:45:00',3750.00000000,3770.00000000,3750.00000000,3760.00000000,7736800.00000000,'2026-02-17 23:59:45'),(303032,'BBRI','15m','yahoo',1765958400,'2025-12-17 15:00:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,10801800.00000000,'2026-02-17 23:59:45'),(303033,'BBRI','15m','yahoo',1765959300,'2025-12-17 15:15:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,7105500.00000000,'2026-02-17 23:59:45'),(303034,'BBRI','15m','yahoo',1765960200,'2025-12-17 15:30:00',3750.00000000,3770.00000000,3750.00000000,3760.00000000,11959600.00000000,'2026-02-17 23:59:45'),(303035,'BBRI','15m','yahoo',1765961100,'2025-12-17 15:45:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,2929000.00000000,'2026-02-17 23:59:45'),(303036,'BBRI','15m','yahoo',1765962000,'2025-12-17 16:00:00',3750.00000000,3750.00000000,3750.00000000,3750.00000000,20533000.00000000,'2026-02-17 23:59:45'),(303037,'BBRI','15m','yahoo',1766023200,'2025-12-18 09:00:00',3760.00000000,3790.00000000,3750.00000000,3790.00000000,13838500.00000000,'2026-02-17 23:59:45'),(303038,'BBRI','15m','yahoo',1766024100,'2025-12-18 09:15:00',3790.00000000,3810.00000000,3780.00000000,3800.00000000,19273000.00000000,'2026-02-17 23:59:45'),(303039,'BBRI','15m','yahoo',1766025000,'2025-12-18 09:30:00',3810.00000000,3810.00000000,3780.00000000,3790.00000000,25834000.00000000,'2026-02-17 23:59:45'),(303040,'BBRI','15m','yahoo',1766025900,'2025-12-18 09:45:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,6642200.00000000,'2026-02-17 23:59:45'),(303041,'BBRI','15m','yahoo',1766026800,'2025-12-18 10:00:00',3780.00000000,3800.00000000,3780.00000000,3790.00000000,10413900.00000000,'2026-02-17 23:59:45'),(303042,'BBRI','15m','yahoo',1766028600,'2025-12-18 10:30:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,8862200.00000000,'2026-02-17 23:59:45'),(303043,'BBRI','15m','yahoo',1766029500,'2025-12-18 10:45:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,9474200.00000000,'2026-02-17 23:59:45'),(303044,'BBRI','15m','yahoo',1766030400,'2025-12-18 11:00:00',3790.00000000,3810.00000000,3780.00000000,3800.00000000,18756200.00000000,'2026-02-17 23:59:45'),(303045,'BBRI','15m','yahoo',1766031300,'2025-12-18 11:15:00',3800.00000000,3810.00000000,3800.00000000,3800.00000000,2710400.00000000,'2026-02-17 23:59:45'),(303046,'BBRI','15m','yahoo',1766032200,'2025-12-18 11:30:00',3800.00000000,3820.00000000,3800.00000000,3810.00000000,11810000.00000000,'2026-02-17 23:59:45'),(303047,'BBRI','15m','yahoo',1766033100,'2025-12-18 11:45:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,7913000.00000000,'2026-02-17 23:59:45'),(303048,'BBRI','15m','yahoo',1766039400,'2025-12-18 13:30:00',3810.00000000,3820.00000000,3800.00000000,3800.00000000,9281600.00000000,'2026-02-17 23:59:45'),(303049,'BBRI','15m','yahoo',1766040300,'2025-12-18 13:45:00',3800.00000000,3810.00000000,3790.00000000,3810.00000000,11255800.00000000,'2026-02-17 23:59:45'),(303050,'BBRI','15m','yahoo',1766041200,'2025-12-18 14:00:00',3800.00000000,3810.00000000,3800.00000000,3800.00000000,4647200.00000000,'2026-02-17 23:59:45'),(303051,'BBRI','15m','yahoo',1766042100,'2025-12-18 14:15:00',3800.00000000,3810.00000000,3790.00000000,3790.00000000,9412700.00000000,'2026-02-17 23:59:45'),(303052,'BBRI','15m','yahoo',1766043000,'2025-12-18 14:30:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,6616100.00000000,'2026-02-17 23:59:45'),(303053,'BBRI','15m','yahoo',1766043900,'2025-12-18 14:45:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,6332400.00000000,'2026-02-17 23:59:45'),(303054,'BBRI','15m','yahoo',1766044800,'2025-12-18 15:00:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,9218700.00000000,'2026-02-17 23:59:45'),(303055,'BBRI','15m','yahoo',1766045700,'2025-12-18 15:15:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,8524200.00000000,'2026-02-17 23:59:45'),(303056,'BBRI','15m','yahoo',1766046600,'2025-12-18 15:30:00',3780.00000000,3800.00000000,3780.00000000,3790.00000000,7917300.00000000,'2026-02-17 23:59:45'),(303057,'BBRI','15m','yahoo',1766047500,'2025-12-18 15:45:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,4984300.00000000,'2026-02-17 23:59:45'),(303058,'BBRI','15m','yahoo',1766048400,'2025-12-18 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,27920600.00000000,'2026-02-17 23:59:45'),(303059,'BBRI','15m','yahoo',1766109600,'2025-12-19 09:00:00',3800.00000000,3810.00000000,3770.00000000,3790.00000000,6407300.00000000,'2026-02-17 23:59:45'),(303060,'BBRI','15m','yahoo',1766110500,'2025-12-19 09:15:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,5997600.00000000,'2026-02-17 23:59:45'),(303061,'BBRI','15m','yahoo',1766111400,'2025-12-19 09:30:00',3790.00000000,3790.00000000,3760.00000000,3760.00000000,11846100.00000000,'2026-02-17 23:59:45'),(303062,'BBRI','15m','yahoo',1766112300,'2025-12-19 09:45:00',3760.00000000,3790.00000000,3760.00000000,3780.00000000,14220200.00000000,'2026-02-17 23:59:45'),(303063,'BBRI','15m','yahoo',1766113200,'2025-12-19 10:00:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,4365700.00000000,'2026-02-17 23:59:45'),(303064,'BBRI','15m','yahoo',1766114100,'2025-12-19 10:15:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,3969300.00000000,'2026-02-17 23:59:45'),(303065,'BBRI','15m','yahoo',1766115000,'2025-12-19 10:30:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,9348000.00000000,'2026-02-17 23:59:45'),(303066,'BBRI','15m','yahoo',1766115900,'2025-12-19 10:45:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,2852900.00000000,'2026-02-17 23:59:45'),(303067,'BBRI','15m','yahoo',1766116800,'2025-12-19 11:00:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,3729900.00000000,'2026-02-17 23:59:45'),(303068,'BBRI','15m','yahoo',1766117700,'2025-12-19 11:15:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,3998000.00000000,'2026-02-17 23:59:45'),(303069,'BBRI','15m','yahoo',1766127600,'2025-12-19 14:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,8082900.00000000,'2026-02-17 23:59:45'),(303070,'BBRI','15m','yahoo',1766128500,'2025-12-19 14:15:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,5063200.00000000,'2026-02-17 23:59:45'),(303071,'BBRI','15m','yahoo',1766129400,'2025-12-19 14:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,5553800.00000000,'2026-02-17 23:59:45'),(303072,'BBRI','15m','yahoo',1766130300,'2025-12-19 14:45:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,18061100.00000000,'2026-02-17 23:59:45'),(303073,'BBRI','15m','yahoo',1766131200,'2025-12-19 15:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,6306800.00000000,'2026-02-17 23:59:45'),(303074,'BBRI','15m','yahoo',1766132100,'2025-12-19 15:15:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,7114100.00000000,'2026-02-17 23:59:45'),(303075,'BBRI','15m','yahoo',1766133000,'2025-12-19 15:30:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,8662500.00000000,'2026-02-17 23:59:45'),(303076,'BBRI','15m','yahoo',1766133900,'2025-12-19 15:45:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,5330400.00000000,'2026-02-17 23:59:45'),(303077,'BBRI','15m','yahoo',1766134800,'2025-12-19 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,76959000.00000000,'2026-02-17 23:59:45'),(303078,'BBRI','15m','yahoo',1766368800,'2025-12-22 09:00:00',3770.00000000,3780.00000000,3750.00000000,3770.00000000,5146000.00000000,'2026-02-17 23:59:45'),(303079,'BBRI','15m','yahoo',1766369700,'2025-12-22 09:15:00',3770.00000000,3780.00000000,3760.00000000,3760.00000000,11009000.00000000,'2026-02-17 23:59:45'),(303080,'BBRI','15m','yahoo',1766370600,'2025-12-22 09:30:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,8131000.00000000,'2026-02-17 23:59:45'),(303081,'BBRI','15m','yahoo',1766371500,'2025-12-22 09:45:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,2340100.00000000,'2026-02-17 23:59:45'),(303082,'BBRI','15m','yahoo',1766372400,'2025-12-22 10:00:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,3598100.00000000,'2026-02-17 23:59:45'),(303083,'BBRI','15m','yahoo',1766373300,'2025-12-22 10:15:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,3578600.00000000,'2026-02-17 23:59:45'),(303084,'BBRI','15m','yahoo',1766374200,'2025-12-22 10:30:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,2411500.00000000,'2026-02-17 23:59:45'),(303085,'BBRI','15m','yahoo',1766375100,'2025-12-22 10:45:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,13983000.00000000,'2026-02-17 23:59:45'),(303086,'BBRI','15m','yahoo',1766376000,'2025-12-22 11:00:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,4050300.00000000,'2026-02-17 23:59:45'),(303087,'BBRI','15m','yahoo',1766376900,'2025-12-22 11:15:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,1522400.00000000,'2026-02-17 23:59:45'),(303088,'BBRI','15m','yahoo',1766377800,'2025-12-22 11:30:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,4194300.00000000,'2026-02-17 23:59:45'),(303089,'BBRI','15m','yahoo',1766378700,'2025-12-22 11:45:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,2854100.00000000,'2026-02-17 23:59:45'),(303090,'BBRI','15m','yahoo',1766385000,'2025-12-22 13:30:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,4782400.00000000,'2026-02-17 23:59:45'),(303091,'BBRI','15m','yahoo',1766385900,'2025-12-22 13:45:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,5919200.00000000,'2026-02-17 23:59:45'),(303092,'BBRI','15m','yahoo',1766386800,'2025-12-22 14:00:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,3674700.00000000,'2026-02-17 23:59:45'),(303093,'BBRI','15m','yahoo',1766387700,'2025-12-22 14:15:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,8093300.00000000,'2026-02-17 23:59:45'),(303094,'BBRI','15m','yahoo',1766388600,'2025-12-22 14:30:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,13076100.00000000,'2026-02-17 23:59:45'),(303095,'BBRI','15m','yahoo',1766389500,'2025-12-22 14:45:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,2651500.00000000,'2026-02-17 23:59:45'),(303096,'BBRI','15m','yahoo',1766390400,'2025-12-22 15:00:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,4391000.00000000,'2026-02-17 23:59:45'),(303097,'BBRI','15m','yahoo',1766391300,'2025-12-22 15:15:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,8336300.00000000,'2026-02-17 23:59:45'),(303098,'BBRI','15m','yahoo',1766392200,'2025-12-22 15:30:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,6240000.00000000,'2026-02-17 23:59:45'),(303099,'BBRI','15m','yahoo',1766393100,'2025-12-22 15:45:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,4848900.00000000,'2026-02-17 23:59:45'),(303100,'BBRI','15m','yahoo',1766394000,'2025-12-22 16:00:00',3760.00000000,3760.00000000,3760.00000000,3760.00000000,19972800.00000000,'2026-02-17 23:59:45'),(303101,'BBRI','15m','yahoo',1766455200,'2025-12-23 09:00:00',3760.00000000,3760.00000000,3730.00000000,3760.00000000,2505100.00000000,'2026-02-17 23:59:45'),(303102,'BBRI','15m','yahoo',1766456100,'2025-12-23 09:15:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,2268600.00000000,'2026-02-17 23:59:45'),(303103,'BBRI','15m','yahoo',1766457000,'2025-12-23 09:30:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,4219800.00000000,'2026-02-17 23:59:45'),(303104,'BBRI','15m','yahoo',1766457900,'2025-12-23 09:45:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,1426000.00000000,'2026-02-17 23:59:45'),(303105,'BBRI','15m','yahoo',1766458800,'2025-12-23 10:00:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,4473900.00000000,'2026-02-17 23:59:45'),(303106,'BBRI','15m','yahoo',1766459700,'2025-12-23 10:15:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,10710400.00000000,'2026-02-17 23:59:45'),(303107,'BBRI','15m','yahoo',1766460600,'2025-12-23 10:30:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,4564100.00000000,'2026-02-17 23:59:45'),(303108,'BBRI','15m','yahoo',1766461500,'2025-12-23 10:45:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,1441500.00000000,'2026-02-17 23:59:45'),(303109,'BBRI','15m','yahoo',1766462400,'2025-12-23 11:00:00',3750.00000000,3760.00000000,3740.00000000,3760.00000000,4719700.00000000,'2026-02-17 23:59:45'),(303110,'BBRI','15m','yahoo',1766463300,'2025-12-23 11:15:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,1654900.00000000,'2026-02-17 23:59:45'),(303111,'BBRI','15m','yahoo',1766464200,'2025-12-23 11:30:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,1899600.00000000,'2026-02-17 23:59:45'),(303112,'BBRI','15m','yahoo',1766465100,'2025-12-23 11:45:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,739300.00000000,'2026-02-17 23:59:45'),(303113,'BBRI','15m','yahoo',1766471400,'2025-12-23 13:30:00',3750.00000000,3780.00000000,3750.00000000,3760.00000000,23926900.00000000,'2026-02-17 23:59:45'),(303114,'BBRI','15m','yahoo',1766472300,'2025-12-23 13:45:00',3750.00000000,3770.00000000,3750.00000000,3770.00000000,6464800.00000000,'2026-02-17 23:59:45'),(303115,'BBRI','15m','yahoo',1766473200,'2025-12-23 14:00:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,2833000.00000000,'2026-02-17 23:59:45'),(303116,'BBRI','15m','yahoo',1766474100,'2025-12-23 14:15:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,3108500.00000000,'2026-02-17 23:59:45'),(303117,'BBRI','15m','yahoo',1766475000,'2025-12-23 14:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,2913300.00000000,'2026-02-17 23:59:45'),(303118,'BBRI','15m','yahoo',1766475900,'2025-12-23 14:45:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,5534400.00000000,'2026-02-17 23:59:45'),(303119,'BBRI','15m','yahoo',1766476800,'2025-12-23 15:00:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,6195100.00000000,'2026-02-17 23:59:45'),(303120,'BBRI','15m','yahoo',1766477700,'2025-12-23 15:15:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,3255500.00000000,'2026-02-17 23:59:45'),(303121,'BBRI','15m','yahoo',1766478600,'2025-12-23 15:30:00',3750.00000000,3770.00000000,3750.00000000,3770.00000000,8842600.00000000,'2026-02-17 23:59:45'),(303122,'BBRI','15m','yahoo',1766479500,'2025-12-23 15:45:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,2309500.00000000,'2026-02-17 23:59:45'),(303123,'BBRI','15m','yahoo',1766480400,'2025-12-23 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,14056800.00000000,'2026-02-17 23:59:45'),(303124,'BBRI','15m','yahoo',1766541600,'2025-12-24 09:00:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,3804900.00000000,'2026-02-17 23:59:45'),(303125,'BBRI','15m','yahoo',1766542500,'2025-12-24 09:15:00',3760.00000000,3770.00000000,3750.00000000,3770.00000000,8698300.00000000,'2026-02-17 23:59:45'),(303126,'BBRI','15m','yahoo',1766543400,'2025-12-24 09:30:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,1919800.00000000,'2026-02-17 23:59:45'),(303127,'BBRI','15m','yahoo',1766544300,'2025-12-24 09:45:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,2419600.00000000,'2026-02-17 23:59:45'),(303128,'BBRI','15m','yahoo',1766545200,'2025-12-24 10:00:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,2849800.00000000,'2026-02-17 23:59:45'),(303129,'BBRI','15m','yahoo',1766546100,'2025-12-24 10:15:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,2269100.00000000,'2026-02-17 23:59:45'),(303130,'BBRI','15m','yahoo',1766547000,'2025-12-24 10:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,4843200.00000000,'2026-02-17 23:59:45'),(303131,'BBRI','15m','yahoo',1766547900,'2025-12-24 10:45:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,2751200.00000000,'2026-02-17 23:59:45'),(303132,'BBRI','15m','yahoo',1766548800,'2025-12-24 11:00:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,2799900.00000000,'2026-02-17 23:59:45'),(303133,'BBRI','15m','yahoo',1766549700,'2025-12-24 11:15:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,1204800.00000000,'2026-02-17 23:59:45'),(303134,'BBRI','15m','yahoo',1766550600,'2025-12-24 11:30:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,1636100.00000000,'2026-02-17 23:59:45'),(303135,'BBRI','15m','yahoo',1766551500,'2025-12-24 11:45:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,3618600.00000000,'2026-02-17 23:59:45'),(303136,'BBRI','15m','yahoo',1766557800,'2025-12-24 13:30:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,7503400.00000000,'2026-02-17 23:59:45'),(303137,'BBRI','15m','yahoo',1766558700,'2025-12-24 13:45:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,7693900.00000000,'2026-02-17 23:59:45'),(303138,'BBRI','15m','yahoo',1766559600,'2025-12-24 14:00:00',3760.00000000,3780.00000000,3760.00000000,3770.00000000,4155700.00000000,'2026-02-17 23:59:45'),(303139,'BBRI','15m','yahoo',1766560500,'2025-12-24 14:15:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,2859800.00000000,'2026-02-17 23:59:45'),(303140,'BBRI','15m','yahoo',1766561400,'2025-12-24 14:30:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,5862300.00000000,'2026-02-17 23:59:45'),(303141,'BBRI','15m','yahoo',1766562300,'2025-12-24 14:45:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,3890000.00000000,'2026-02-17 23:59:45'),(303142,'BBRI','15m','yahoo',1766563200,'2025-12-24 15:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,2551200.00000000,'2026-02-17 23:59:45'),(303143,'BBRI','15m','yahoo',1766564100,'2025-12-24 15:15:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,10077900.00000000,'2026-02-17 23:59:45'),(303144,'BBRI','15m','yahoo',1766565000,'2025-12-24 15:30:00',3770.00000000,3790.00000000,3770.00000000,3770.00000000,12836000.00000000,'2026-02-17 23:59:45'),(303145,'BBRI','15m','yahoo',1766565900,'2025-12-24 15:45:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,2325200.00000000,'2026-02-17 23:59:45'),(303146,'BBRI','15m','yahoo',1766566800,'2025-12-24 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,15067500.00000000,'2026-02-17 23:59:45'),(303147,'BBRI','15m','yahoo',1766973600,'2025-12-29 09:00:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,9303500.00000000,'2026-02-17 23:59:45'),(303148,'BBRI','15m','yahoo',1766974500,'2025-12-29 09:15:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,21813100.00000000,'2026-02-17 23:59:45'),(303149,'BBRI','15m','yahoo',1766975400,'2025-12-29 09:30:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,6071300.00000000,'2026-02-17 23:59:45'),(303150,'BBRI','15m','yahoo',1766976300,'2025-12-29 09:45:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,15871300.00000000,'2026-02-17 23:59:45'),(303151,'BBRI','15m','yahoo',1766977200,'2025-12-29 10:00:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,4698100.00000000,'2026-02-17 23:59:45'),(303152,'BBRI','15m','yahoo',1766978100,'2025-12-29 10:15:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,7974300.00000000,'2026-02-17 23:59:45'),(303153,'BBRI','15m','yahoo',1766979000,'2025-12-29 10:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,2812500.00000000,'2026-02-17 23:59:45'),(303154,'BBRI','15m','yahoo',1766979900,'2025-12-29 10:45:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,3613800.00000000,'2026-02-17 23:59:45'),(303155,'BBRI','15m','yahoo',1766980800,'2025-12-29 11:00:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,18423100.00000000,'2026-02-17 23:59:45'),(303156,'BBRI','15m','yahoo',1766981700,'2025-12-29 11:15:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,2594100.00000000,'2026-02-17 23:59:45'),(303157,'BBRI','15m','yahoo',1766982600,'2025-12-29 11:30:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,4396300.00000000,'2026-02-17 23:59:45'),(303158,'BBRI','15m','yahoo',1766983500,'2025-12-29 11:45:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,3357500.00000000,'2026-02-17 23:59:45'),(303159,'BBRI','15m','yahoo',1766989800,'2025-12-29 13:30:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,6960900.00000000,'2026-02-17 23:59:45'),(303160,'BBRI','15m','yahoo',1766990700,'2025-12-29 13:45:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,9651200.00000000,'2026-02-17 23:59:45'),(303161,'BBRI','15m','yahoo',1766991600,'2025-12-29 14:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,3426500.00000000,'2026-02-17 23:59:45'),(303162,'BBRI','15m','yahoo',1766992500,'2025-12-29 14:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,10151900.00000000,'2026-02-17 23:59:45'),(303163,'BBRI','15m','yahoo',1766993400,'2025-12-29 14:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,5607300.00000000,'2026-02-17 23:59:45'),(303164,'BBRI','15m','yahoo',1766994300,'2025-12-29 14:45:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,3977200.00000000,'2026-02-17 23:59:45'),(303165,'BBRI','15m','yahoo',1766995200,'2025-12-29 15:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,7093600.00000000,'2026-02-17 23:59:45'),(303166,'BBRI','15m','yahoo',1766996100,'2025-12-29 15:15:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,8829900.00000000,'2026-02-17 23:59:45'),(303167,'BBRI','15m','yahoo',1766997000,'2025-12-29 15:30:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,15716300.00000000,'2026-02-17 23:59:45'),(303168,'BBRI','15m','yahoo',1766997900,'2025-12-29 15:45:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,9368700.00000000,'2026-02-17 23:59:45'),(303169,'BBRI','15m','yahoo',1766998800,'2025-12-29 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,28538500.00000000,'2026-02-17 23:59:45'),(303170,'BBRI','15m','yahoo',1767060000,'2025-12-30 09:00:00',3680.00000000,3690.00000000,3650.00000000,3670.00000000,15656200.00000000,'2026-02-17 23:59:45'),(303171,'BBRI','15m','yahoo',1767060900,'2025-12-30 09:15:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,26553400.00000000,'2026-02-17 23:59:45'),(303172,'BBRI','15m','yahoo',1767061800,'2025-12-30 09:30:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,9737100.00000000,'2026-02-17 23:59:45'),(303173,'BBRI','15m','yahoo',1767062700,'2025-12-30 09:45:00',3680.00000000,3680.00000000,3660.00000000,3660.00000000,12230400.00000000,'2026-02-17 23:59:45'),(303174,'BBRI','15m','yahoo',1767063600,'2025-12-30 10:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,6140600.00000000,'2026-02-17 23:59:45'),(303175,'BBRI','15m','yahoo',1767064500,'2025-12-30 10:15:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,3783700.00000000,'2026-02-17 23:59:45'),(303176,'BBRI','15m','yahoo',1767065400,'2025-12-30 10:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,5316100.00000000,'2026-02-17 23:59:45'),(303177,'BBRI','15m','yahoo',1767066300,'2025-12-30 10:45:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,4260300.00000000,'2026-02-17 23:59:45'),(303178,'BBRI','15m','yahoo',1767067200,'2025-12-30 11:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,5578300.00000000,'2026-02-17 23:59:45'),(303179,'BBRI','15m','yahoo',1767068100,'2025-12-30 11:15:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,2875400.00000000,'2026-02-17 23:59:45'),(303180,'BBRI','15m','yahoo',1767069000,'2025-12-30 11:30:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,3700300.00000000,'2026-02-17 23:59:45'),(303181,'BBRI','15m','yahoo',1767069900,'2025-12-30 11:45:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,2097000.00000000,'2026-02-17 23:59:45'),(303182,'BBRI','15m','yahoo',1767076200,'2025-12-30 13:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,7619000.00000000,'2026-02-17 23:59:45'),(303183,'BBRI','15m','yahoo',1767077100,'2025-12-30 13:45:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,8966800.00000000,'2026-02-17 23:59:45'),(303184,'BBRI','15m','yahoo',1767078000,'2025-12-30 14:00:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,4337000.00000000,'2026-02-17 23:59:45'),(303185,'BBRI','15m','yahoo',1767078900,'2025-12-30 14:15:00',3670.00000000,3680.00000000,3670.00000000,3670.00000000,3989800.00000000,'2026-02-17 23:59:45'),(303186,'BBRI','15m','yahoo',1767079800,'2025-12-30 14:30:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,4265200.00000000,'2026-02-17 23:59:45'),(303187,'BBRI','15m','yahoo',1767080700,'2025-12-30 14:45:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,11212400.00000000,'2026-02-17 23:59:45'),(303188,'BBRI','15m','yahoo',1767081600,'2025-12-30 15:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,13653200.00000000,'2026-02-17 23:59:45'),(303189,'BBRI','15m','yahoo',1767082500,'2025-12-30 15:15:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,6850700.00000000,'2026-02-17 23:59:45'),(303190,'BBRI','15m','yahoo',1767083400,'2025-12-30 15:30:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,13406400.00000000,'2026-02-17 23:59:45'),(303191,'BBRI','15m','yahoo',1767084300,'2025-12-30 15:45:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,6164000.00000000,'2026-02-17 23:59:45'),(303192,'BBRI','15m','yahoo',1767085200,'2025-12-30 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,56876800.00000000,'2026-02-17 23:59:45'),(303193,'BBRI','15m','yahoo',1767319200,'2026-01-02 09:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,8538500.00000000,'2026-02-17 23:59:45'),(303194,'BBRI','15m','yahoo',1767320100,'2026-01-02 09:15:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,16128000.00000000,'2026-02-17 23:59:45'),(303195,'BBRI','15m','yahoo',1767321000,'2026-01-02 09:30:00',3650.00000000,3660.00000000,3620.00000000,3630.00000000,34740800.00000000,'2026-02-17 23:59:45'),(303196,'BBRI','15m','yahoo',1767321900,'2026-01-02 09:45:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,7763900.00000000,'2026-02-17 23:59:45'),(303197,'BBRI','15m','yahoo',1767322800,'2026-01-02 10:00:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,10964800.00000000,'2026-02-17 23:59:45'),(303198,'BBRI','15m','yahoo',1767323700,'2026-01-02 10:15:00',3630.00000000,3630.00000000,3620.00000000,3630.00000000,6815500.00000000,'2026-02-17 23:59:45'),(303199,'BBRI','15m','yahoo',1767324600,'2026-01-02 10:30:00',3630.00000000,3630.00000000,3620.00000000,3630.00000000,6775200.00000000,'2026-02-17 23:59:45'),(303200,'BBRI','15m','yahoo',1767325500,'2026-01-02 10:45:00',3630.00000000,3630.00000000,3620.00000000,3620.00000000,5247300.00000000,'2026-02-17 23:59:45'),(303201,'BBRI','15m','yahoo',1767326400,'2026-01-02 11:00:00',3630.00000000,3630.00000000,3620.00000000,3630.00000000,2784700.00000000,'2026-02-17 23:59:45'),(303202,'BBRI','15m','yahoo',1767327300,'2026-01-02 11:15:00',3620.00000000,3640.00000000,3620.00000000,3630.00000000,9058200.00000000,'2026-02-17 23:59:45'),(303203,'BBRI','15m','yahoo',1767337200,'2026-01-02 14:00:00',3630.00000000,3650.00000000,3630.00000000,3650.00000000,9177700.00000000,'2026-02-17 23:59:45'),(303204,'BBRI','15m','yahoo',1767338100,'2026-01-02 14:15:00',3650.00000000,3650.00000000,3630.00000000,3630.00000000,6656000.00000000,'2026-02-17 23:59:45'),(303205,'BBRI','15m','yahoo',1767339000,'2026-01-02 14:30:00',3640.00000000,3640.00000000,3630.00000000,3640.00000000,4552300.00000000,'2026-02-17 23:59:45'),(303206,'BBRI','15m','yahoo',1767339900,'2026-01-02 14:45:00',3630.00000000,3640.00000000,3630.00000000,3630.00000000,4829300.00000000,'2026-02-17 23:59:45'),(303207,'BBRI','15m','yahoo',1767340800,'2026-01-02 15:00:00',3640.00000000,3640.00000000,3630.00000000,3640.00000000,5499700.00000000,'2026-02-17 23:59:45'),(303208,'BBRI','15m','yahoo',1767341700,'2026-01-02 15:15:00',3630.00000000,3640.00000000,3630.00000000,3640.00000000,5005900.00000000,'2026-02-17 23:59:45'),(303209,'BBRI','15m','yahoo',1767342600,'2026-01-02 15:30:00',3640.00000000,3640.00000000,3630.00000000,3640.00000000,8574200.00000000,'2026-02-17 23:59:45'),(303210,'BBRI','15m','yahoo',1767343500,'2026-01-02 15:45:00',3640.00000000,3640.00000000,3630.00000000,3640.00000000,5854800.00000000,'2026-02-17 23:59:45'),(303211,'BBRI','15m','yahoo',1767344400,'2026-01-02 16:00:00',3640.00000000,3640.00000000,3640.00000000,3640.00000000,21468800.00000000,'2026-02-17 23:59:45'),(303212,'BBRI','15m','yahoo',1767578400,'2026-01-05 09:00:00',3630.00000000,3630.00000000,3590.00000000,3620.00000000,18522700.00000000,'2026-02-17 23:59:45'),(303213,'BBRI','15m','yahoo',1767579300,'2026-01-05 09:15:00',3620.00000000,3630.00000000,3610.00000000,3610.00000000,5770100.00000000,'2026-02-17 23:59:45'),(303214,'BBRI','15m','yahoo',1767580200,'2026-01-05 09:30:00',3610.00000000,3620.00000000,3610.00000000,3610.00000000,3790200.00000000,'2026-02-17 23:59:45'),(303215,'BBRI','15m','yahoo',1767581100,'2026-01-05 09:45:00',3620.00000000,3620.00000000,3600.00000000,3610.00000000,13656400.00000000,'2026-02-17 23:59:45'),(303216,'BBRI','15m','yahoo',1767582000,'2026-01-05 10:00:00',3610.00000000,3610.00000000,3600.00000000,3600.00000000,3924600.00000000,'2026-02-17 23:59:45'),(303217,'BBRI','15m','yahoo',1767582900,'2026-01-05 10:15:00',3600.00000000,3620.00000000,3600.00000000,3620.00000000,11838800.00000000,'2026-02-17 23:59:45'),(303218,'BBRI','15m','yahoo',1767583800,'2026-01-05 10:30:00',3620.00000000,3630.00000000,3610.00000000,3630.00000000,6274500.00000000,'2026-02-17 23:59:45'),(303219,'BBRI','15m','yahoo',1767584700,'2026-01-05 10:45:00',3620.00000000,3630.00000000,3610.00000000,3620.00000000,7251700.00000000,'2026-02-17 23:59:45'),(303220,'BBRI','15m','yahoo',1767585600,'2026-01-05 11:00:00',3620.00000000,3630.00000000,3620.00000000,3630.00000000,4463700.00000000,'2026-02-17 23:59:45'),(303221,'BBRI','15m','yahoo',1767586500,'2026-01-05 11:15:00',3630.00000000,3640.00000000,3620.00000000,3640.00000000,4640900.00000000,'2026-02-17 23:59:45'),(303222,'BBRI','15m','yahoo',1767587400,'2026-01-05 11:30:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,9473300.00000000,'2026-02-17 23:59:45'),(303223,'BBRI','15m','yahoo',1767588300,'2026-01-05 11:45:00',3640.00000000,3660.00000000,3630.00000000,3660.00000000,10079300.00000000,'2026-02-17 23:59:45'),(303224,'BBRI','15m','yahoo',1767594600,'2026-01-05 13:30:00',3660.00000000,3660.00000000,3640.00000000,3650.00000000,8449000.00000000,'2026-02-17 23:59:45'),(303225,'BBRI','15m','yahoo',1767595500,'2026-01-05 13:45:00',3650.00000000,3650.00000000,3640.00000000,3640.00000000,3514100.00000000,'2026-02-17 23:59:45'),(303226,'BBRI','15m','yahoo',1767596400,'2026-01-05 14:00:00',3640.00000000,3660.00000000,3640.00000000,3650.00000000,11056100.00000000,'2026-02-17 23:59:45'),(303227,'BBRI','15m','yahoo',1767597300,'2026-01-05 14:15:00',3650.00000000,3660.00000000,3640.00000000,3640.00000000,7254400.00000000,'2026-02-17 23:59:45'),(303228,'BBRI','15m','yahoo',1767598200,'2026-01-05 14:30:00',3640.00000000,3650.00000000,3630.00000000,3630.00000000,7539600.00000000,'2026-02-17 23:59:45'),(303229,'BBRI','15m','yahoo',1767599100,'2026-01-05 14:45:00',3630.00000000,3640.00000000,3630.00000000,3630.00000000,5443600.00000000,'2026-02-17 23:59:45'),(303230,'BBRI','15m','yahoo',1767600000,'2026-01-05 15:00:00',3630.00000000,3640.00000000,3630.00000000,3630.00000000,7152700.00000000,'2026-02-17 23:59:45'),(303231,'BBRI','15m','yahoo',1767600900,'2026-01-05 15:15:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,8241500.00000000,'2026-02-17 23:59:45'),(303232,'BBRI','15m','yahoo',1767601800,'2026-01-05 15:30:00',3620.00000000,3630.00000000,3620.00000000,3620.00000000,10443000.00000000,'2026-02-17 23:59:45'),(303233,'BBRI','15m','yahoo',1767602700,'2026-01-05 15:45:00',3620.00000000,3630.00000000,3620.00000000,3630.00000000,5475200.00000000,'2026-02-17 23:59:45'),(303234,'BBRI','15m','yahoo',1767603600,'2026-01-05 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,22456300.00000000,'2026-02-17 23:59:45'),(303235,'BBRI','15m','yahoo',1767664800,'2026-01-06 09:00:00',3630.00000000,3660.00000000,3630.00000000,3640.00000000,11496800.00000000,'2026-02-17 23:59:45'),(303236,'BBRI','15m','yahoo',1767665700,'2026-01-06 09:15:00',3640.00000000,3650.00000000,3630.00000000,3650.00000000,7235700.00000000,'2026-02-17 23:59:45'),(303237,'BBRI','15m','yahoo',1767666600,'2026-01-06 09:30:00',3640.00000000,3650.00000000,3630.00000000,3650.00000000,7336300.00000000,'2026-02-17 23:59:45'),(303238,'BBRI','15m','yahoo',1767667500,'2026-01-06 09:45:00',3640.00000000,3650.00000000,3630.00000000,3640.00000000,5616800.00000000,'2026-02-17 23:59:45'),(303239,'BBRI','15m','yahoo',1767668400,'2026-01-06 10:00:00',3650.00000000,3650.00000000,3640.00000000,3650.00000000,7763900.00000000,'2026-02-17 23:59:45'),(303240,'BBRI','15m','yahoo',1767669300,'2026-01-06 10:15:00',3650.00000000,3670.00000000,3650.00000000,3660.00000000,15579000.00000000,'2026-02-17 23:59:45'),(303241,'BBRI','15m','yahoo',1767670200,'2026-01-06 10:30:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,2960100.00000000,'2026-02-17 23:59:45'),(303242,'BBRI','15m','yahoo',1767671100,'2026-01-06 10:45:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,8320500.00000000,'2026-02-17 23:59:45'),(303243,'BBRI','15m','yahoo',1767672000,'2026-01-06 11:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,5696100.00000000,'2026-02-17 23:59:45'),(303244,'BBRI','15m','yahoo',1767672900,'2026-01-06 11:15:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,1922700.00000000,'2026-02-17 23:59:45'),(303245,'BBRI','15m','yahoo',1767673800,'2026-01-06 11:30:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,6575900.00000000,'2026-02-17 23:59:45'),(303246,'BBRI','15m','yahoo',1767674700,'2026-01-06 11:45:00',3650.00000000,3670.00000000,3650.00000000,3650.00000000,4417500.00000000,'2026-02-17 23:59:45'),(303247,'BBRI','15m','yahoo',1767681000,'2026-01-06 13:30:00',3660.00000000,3660.00000000,3650.00000000,3660.00000000,5261200.00000000,'2026-02-17 23:59:45'),(303248,'BBRI','15m','yahoo',1767681900,'2026-01-06 13:45:00',3660.00000000,3660.00000000,3650.00000000,3660.00000000,3543400.00000000,'2026-02-17 23:59:45'),(303249,'BBRI','15m','yahoo',1767682800,'2026-01-06 14:00:00',3650.00000000,3670.00000000,3650.00000000,3670.00000000,3712100.00000000,'2026-02-17 23:59:45'),(303250,'BBRI','15m','yahoo',1767683700,'2026-01-06 14:15:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,4163900.00000000,'2026-02-17 23:59:45'),(303251,'BBRI','15m','yahoo',1767684600,'2026-01-06 14:30:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,7483500.00000000,'2026-02-17 23:59:45'),(303252,'BBRI','15m','yahoo',1767685500,'2026-01-06 14:45:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,7226600.00000000,'2026-02-17 23:59:45'),(303253,'BBRI','15m','yahoo',1767686400,'2026-01-06 15:00:00',3670.00000000,3690.00000000,3670.00000000,3680.00000000,9755200.00000000,'2026-02-17 23:59:45'),(303254,'BBRI','15m','yahoo',1767687300,'2026-01-06 15:15:00',3690.00000000,3690.00000000,3670.00000000,3680.00000000,7136500.00000000,'2026-02-17 23:59:45'),(303255,'BBRI','15m','yahoo',1767688200,'2026-01-06 15:30:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,11290400.00000000,'2026-02-17 23:59:45'),(303256,'BBRI','15m','yahoo',1767689100,'2026-01-06 15:45:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,3060800.00000000,'2026-02-17 23:59:45'),(303257,'BBRI','15m','yahoo',1767690000,'2026-01-06 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,17819600.00000000,'2026-02-17 23:59:45'),(303258,'BBRI','15m','yahoo',1767751200,'2026-01-07 09:00:00',3680.00000000,3700.00000000,3660.00000000,3690.00000000,11153500.00000000,'2026-02-17 23:59:45'),(303259,'BBRI','15m','yahoo',1767752100,'2026-01-07 09:15:00',3690.00000000,3690.00000000,3670.00000000,3680.00000000,6759200.00000000,'2026-02-17 23:59:45'),(303260,'BBRI','15m','yahoo',1767753000,'2026-01-07 09:30:00',3680.00000000,3680.00000000,3660.00000000,3680.00000000,8974200.00000000,'2026-02-17 23:59:45'),(303261,'BBRI','15m','yahoo',1767753900,'2026-01-07 09:45:00',3680.00000000,3690.00000000,3670.00000000,3690.00000000,7730100.00000000,'2026-02-17 23:59:45'),(303262,'BBRI','15m','yahoo',1767754800,'2026-01-07 10:00:00',3690.00000000,3690.00000000,3680.00000000,3680.00000000,4876700.00000000,'2026-02-17 23:59:45'),(303263,'BBRI','15m','yahoo',1767755700,'2026-01-07 10:15:00',3680.00000000,3690.00000000,3670.00000000,3670.00000000,6015600.00000000,'2026-02-17 23:59:45'),(303264,'BBRI','15m','yahoo',1767756600,'2026-01-07 10:30:00',3670.00000000,3690.00000000,3670.00000000,3690.00000000,3808000.00000000,'2026-02-17 23:59:45'),(303265,'BBRI','15m','yahoo',1767757500,'2026-01-07 10:45:00',3680.00000000,3690.00000000,3670.00000000,3670.00000000,3611800.00000000,'2026-02-17 23:59:45'),(303266,'BBRI','15m','yahoo',1767758400,'2026-01-07 11:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,5048300.00000000,'2026-02-17 23:59:45'),(303267,'BBRI','15m','yahoo',1767759300,'2026-01-07 11:15:00',3670.00000000,3690.00000000,3670.00000000,3680.00000000,5474400.00000000,'2026-02-17 23:59:45'),(303268,'BBRI','15m','yahoo',1767760200,'2026-01-07 11:30:00',3680.00000000,3690.00000000,3680.00000000,3690.00000000,2051100.00000000,'2026-02-17 23:59:45'),(303269,'BBRI','15m','yahoo',1767761100,'2026-01-07 11:45:00',3680.00000000,3690.00000000,3680.00000000,3680.00000000,2337900.00000000,'2026-02-17 23:59:45'),(303270,'BBRI','15m','yahoo',1767767400,'2026-01-07 13:30:00',3680.00000000,3690.00000000,3680.00000000,3680.00000000,6335000.00000000,'2026-02-17 23:59:45'),(303271,'BBRI','15m','yahoo',1767768300,'2026-01-07 13:45:00',3680.00000000,3690.00000000,3670.00000000,3690.00000000,15607400.00000000,'2026-02-17 23:59:45'),(303272,'BBRI','15m','yahoo',1767769200,'2026-01-07 14:00:00',3680.00000000,3700.00000000,3680.00000000,3690.00000000,13424400.00000000,'2026-02-17 23:59:45'),(303273,'BBRI','15m','yahoo',1767770100,'2026-01-07 14:15:00',3690.00000000,3700.00000000,3690.00000000,3690.00000000,7131100.00000000,'2026-02-17 23:59:45'),(303274,'BBRI','15m','yahoo',1767771000,'2026-01-07 14:30:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,4732400.00000000,'2026-02-17 23:59:45'),(303275,'BBRI','15m','yahoo',1767771900,'2026-01-07 14:45:00',3690.00000000,3710.00000000,3690.00000000,3700.00000000,13147900.00000000,'2026-02-17 23:59:45'),(303276,'BBRI','15m','yahoo',1767772800,'2026-01-07 15:00:00',3710.00000000,3710.00000000,3700.00000000,3700.00000000,4837500.00000000,'2026-02-17 23:59:45'),(303277,'BBRI','15m','yahoo',1767773700,'2026-01-07 15:15:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,7862500.00000000,'2026-02-17 23:59:45'),(303278,'BBRI','15m','yahoo',1767774600,'2026-01-07 15:30:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,6892800.00000000,'2026-02-17 23:59:45'),(303279,'BBRI','15m','yahoo',1767775500,'2026-01-07 15:45:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,6704600.00000000,'2026-02-17 23:59:45'),(303280,'BBRI','15m','yahoo',1767776400,'2026-01-07 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,23091000.00000000,'2026-02-17 23:59:45'),(303281,'BBRI','15m','yahoo',1767837600,'2026-01-08 09:00:00',3700.00000000,3740.00000000,3700.00000000,3720.00000000,9221500.00000000,'2026-02-17 23:59:45'),(303282,'BBRI','15m','yahoo',1767838500,'2026-01-08 09:15:00',3720.00000000,3730.00000000,3720.00000000,3720.00000000,8923900.00000000,'2026-02-17 23:59:45'),(303283,'BBRI','15m','yahoo',1767839400,'2026-01-08 09:30:00',3720.00000000,3760.00000000,3720.00000000,3750.00000000,21243500.00000000,'2026-02-17 23:59:45'),(303284,'BBRI','15m','yahoo',1767840300,'2026-01-08 09:45:00',3750.00000000,3760.00000000,3730.00000000,3750.00000000,22276400.00000000,'2026-02-17 23:59:45'),(303285,'BBRI','15m','yahoo',1767841200,'2026-01-08 10:00:00',3750.00000000,3760.00000000,3740.00000000,3740.00000000,8488300.00000000,'2026-02-17 23:59:45'),(303286,'BBRI','15m','yahoo',1767842100,'2026-01-08 10:15:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,3289900.00000000,'2026-02-17 23:59:45'),(303287,'BBRI','15m','yahoo',1767843000,'2026-01-08 10:30:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,3173900.00000000,'2026-02-17 23:59:45'),(303288,'BBRI','15m','yahoo',1767843900,'2026-01-08 10:45:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,4428000.00000000,'2026-02-17 23:59:45'),(303289,'BBRI','15m','yahoo',1767844800,'2026-01-08 11:00:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,2536600.00000000,'2026-02-17 23:59:45'),(303290,'BBRI','15m','yahoo',1767845700,'2026-01-08 11:15:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,4188400.00000000,'2026-02-17 23:59:45'),(303291,'BBRI','15m','yahoo',1767846600,'2026-01-08 11:30:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,3087300.00000000,'2026-02-17 23:59:45'),(303292,'BBRI','15m','yahoo',1767847500,'2026-01-08 11:45:00',3750.00000000,3750.00000000,3730.00000000,3730.00000000,8744800.00000000,'2026-02-17 23:59:45'),(303293,'BBRI','15m','yahoo',1767853800,'2026-01-08 13:30:00',3730.00000000,3740.00000000,3720.00000000,3730.00000000,6910200.00000000,'2026-02-17 23:59:45'),(303294,'BBRI','15m','yahoo',1767854700,'2026-01-08 13:45:00',3730.00000000,3740.00000000,3720.00000000,3740.00000000,5169000.00000000,'2026-02-17 23:59:45'),(303295,'BBRI','15m','yahoo',1767855600,'2026-01-08 14:00:00',3730.00000000,3740.00000000,3720.00000000,3730.00000000,4423300.00000000,'2026-02-17 23:59:45'),(303296,'BBRI','15m','yahoo',1767856500,'2026-01-08 14:15:00',3720.00000000,3730.00000000,3720.00000000,3720.00000000,1854800.00000000,'2026-02-17 23:59:45'),(303297,'BBRI','15m','yahoo',1767857400,'2026-01-08 14:30:00',3720.00000000,3730.00000000,3720.00000000,3720.00000000,1549100.00000000,'2026-02-17 23:59:45'),(303298,'BBRI','15m','yahoo',1767858300,'2026-01-08 14:45:00',3720.00000000,3730.00000000,3720.00000000,3730.00000000,4912500.00000000,'2026-02-17 23:59:45'),(303299,'BBRI','15m','yahoo',1767859200,'2026-01-08 15:00:00',3720.00000000,3730.00000000,3710.00000000,3710.00000000,6894400.00000000,'2026-02-17 23:59:45'),(303300,'BBRI','15m','yahoo',1767860100,'2026-01-08 15:15:00',3720.00000000,3720.00000000,3710.00000000,3710.00000000,1706500.00000000,'2026-02-17 23:59:45'),(303301,'BBRI','15m','yahoo',1767861000,'2026-01-08 15:30:00',3710.00000000,3720.00000000,3710.00000000,3720.00000000,5604000.00000000,'2026-02-17 23:59:45'),(303302,'BBRI','15m','yahoo',1767861900,'2026-01-08 15:45:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,2744100.00000000,'2026-02-17 23:59:45'),(303303,'BBRI','15m','yahoo',1767862800,'2026-01-08 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,26021600.00000000,'2026-02-17 23:59:45'),(303304,'BBRI','15m','yahoo',1767924000,'2026-01-09 09:00:00',3730.00000000,3740.00000000,3700.00000000,3710.00000000,5170700.00000000,'2026-02-17 23:59:45'),(303305,'BBRI','15m','yahoo',1767924900,'2026-01-09 09:15:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,7053100.00000000,'2026-02-17 23:59:45'),(303306,'BBRI','15m','yahoo',1767925800,'2026-01-09 09:30:00',3700.00000000,3720.00000000,3700.00000000,3720.00000000,6171700.00000000,'2026-02-17 23:59:45'),(303307,'BBRI','15m','yahoo',1767926700,'2026-01-09 09:45:00',3720.00000000,3720.00000000,3700.00000000,3700.00000000,6139800.00000000,'2026-02-17 23:59:45'),(303308,'BBRI','15m','yahoo',1767927600,'2026-01-09 10:00:00',3700.00000000,3710.00000000,3700.00000000,3710.00000000,5265500.00000000,'2026-02-17 23:59:45'),(303309,'BBRI','15m','yahoo',1767928500,'2026-01-09 10:15:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,3574000.00000000,'2026-02-17 23:59:45'),(303310,'BBRI','15m','yahoo',1767929400,'2026-01-09 10:30:00',3700.00000000,3720.00000000,3700.00000000,3710.00000000,8899500.00000000,'2026-02-17 23:59:45'),(303311,'BBRI','15m','yahoo',1767930300,'2026-01-09 10:45:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,3548700.00000000,'2026-02-17 23:59:45'),(303312,'BBRI','15m','yahoo',1767931200,'2026-01-09 11:00:00',3710.00000000,3710.00000000,3700.00000000,3710.00000000,3516000.00000000,'2026-02-17 23:59:45'),(303313,'BBRI','15m','yahoo',1767932100,'2026-01-09 11:15:00',3710.00000000,3710.00000000,3700.00000000,3700.00000000,4722500.00000000,'2026-02-17 23:59:45'),(303314,'BBRI','15m','yahoo',1767942000,'2026-01-09 14:00:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,5446400.00000000,'2026-02-17 23:59:45'),(303315,'BBRI','15m','yahoo',1767942900,'2026-01-09 14:15:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,5182000.00000000,'2026-02-17 23:59:45'),(303316,'BBRI','15m','yahoo',1767943800,'2026-01-09 14:30:00',3700.00000000,3710.00000000,3670.00000000,3690.00000000,23916300.00000000,'2026-02-17 23:59:45'),(303317,'BBRI','15m','yahoo',1767944700,'2026-01-09 14:45:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,6134500.00000000,'2026-02-17 23:59:45'),(303318,'BBRI','15m','yahoo',1767945600,'2026-01-09 15:00:00',3680.00000000,3690.00000000,3680.00000000,3680.00000000,4635200.00000000,'2026-02-17 23:59:45'),(303319,'BBRI','15m','yahoo',1767946500,'2026-01-09 15:15:00',3690.00000000,3690.00000000,3670.00000000,3680.00000000,9995800.00000000,'2026-02-17 23:59:45'),(303320,'BBRI','15m','yahoo',1767947400,'2026-01-09 15:30:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,8462200.00000000,'2026-02-17 23:59:45'),(303321,'BBRI','15m','yahoo',1767948300,'2026-01-09 15:45:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,3698800.00000000,'2026-02-17 23:59:45'),(303322,'BBRI','15m','yahoo',1767949200,'2026-01-09 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,13893400.00000000,'2026-02-17 23:59:45'),(303323,'BBRI','15m','yahoo',1768183200,'2026-01-12 09:00:00',3680.00000000,3710.00000000,3660.00000000,3690.00000000,9330800.00000000,'2026-02-17 23:59:45'),(303324,'BBRI','15m','yahoo',1768184100,'2026-01-12 09:15:00',3700.00000000,3700.00000000,3680.00000000,3700.00000000,7159000.00000000,'2026-02-17 23:59:45'),(303325,'BBRI','15m','yahoo',1768185000,'2026-01-12 09:30:00',3690.00000000,3710.00000000,3690.00000000,3700.00000000,8029900.00000000,'2026-02-17 23:59:45'),(303326,'BBRI','15m','yahoo',1768185900,'2026-01-12 09:45:00',3700.00000000,3710.00000000,3690.00000000,3690.00000000,3374700.00000000,'2026-02-17 23:59:45'),(303327,'BBRI','15m','yahoo',1768186800,'2026-01-12 10:00:00',3700.00000000,3700.00000000,3690.00000000,3700.00000000,1429600.00000000,'2026-02-17 23:59:45'),(303328,'BBRI','15m','yahoo',1768187700,'2026-01-12 10:15:00',3700.00000000,3700.00000000,3690.00000000,3700.00000000,3895400.00000000,'2026-02-17 23:59:45'),(303329,'BBRI','15m','yahoo',1768188600,'2026-01-12 10:30:00',3690.00000000,3700.00000000,3690.00000000,3690.00000000,6909900.00000000,'2026-02-17 23:59:45'),(303330,'BBRI','15m','yahoo',1768189500,'2026-01-12 10:45:00',3690.00000000,3700.00000000,3690.00000000,3690.00000000,1985500.00000000,'2026-02-17 23:59:45'),(303331,'BBRI','15m','yahoo',1768190400,'2026-01-12 11:00:00',3700.00000000,3730.00000000,3690.00000000,3720.00000000,15753500.00000000,'2026-02-17 23:59:45'),(303332,'BBRI','15m','yahoo',1768191300,'2026-01-12 11:15:00',3710.00000000,3730.00000000,3710.00000000,3710.00000000,6116800.00000000,'2026-02-17 23:59:45'),(303333,'BBRI','15m','yahoo',1768192200,'2026-01-12 11:30:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,2971500.00000000,'2026-02-17 23:59:45'),(303334,'BBRI','15m','yahoo',1768193100,'2026-01-12 11:45:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,2462300.00000000,'2026-02-17 23:59:45'),(303335,'BBRI','15m','yahoo',1768199400,'2026-01-12 13:30:00',3700.00000000,3720.00000000,3700.00000000,3710.00000000,4226500.00000000,'2026-02-17 23:59:45'),(303336,'BBRI','15m','yahoo',1768200300,'2026-01-12 13:45:00',3710.00000000,3740.00000000,3700.00000000,3740.00000000,16221700.00000000,'2026-02-17 23:59:45'),(303337,'BBRI','15m','yahoo',1768201200,'2026-01-12 14:00:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,6885700.00000000,'2026-02-17 23:59:45'),(303338,'BBRI','15m','yahoo',1768202100,'2026-01-12 14:15:00',3730.00000000,3740.00000000,3700.00000000,3700.00000000,19055600.00000000,'2026-02-17 23:59:45'),(303339,'BBRI','15m','yahoo',1768203000,'2026-01-12 14:30:00',3710.00000000,3710.00000000,3680.00000000,3700.00000000,28336200.00000000,'2026-02-17 23:59:45'),(303340,'BBRI','15m','yahoo',1768203900,'2026-01-12 14:45:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,4393800.00000000,'2026-02-17 23:59:45'),(303341,'BBRI','15m','yahoo',1768204800,'2026-01-12 15:00:00',3700.00000000,3720.00000000,3700.00000000,3710.00000000,4610400.00000000,'2026-02-17 23:59:45'),(303342,'BBRI','15m','yahoo',1768205700,'2026-01-12 15:15:00',3710.00000000,3720.00000000,3690.00000000,3690.00000000,9744900.00000000,'2026-02-17 23:59:45'),(303343,'BBRI','15m','yahoo',1768206600,'2026-01-12 15:30:00',3700.00000000,3700.00000000,3690.00000000,3690.00000000,6951500.00000000,'2026-02-17 23:59:45'),(303344,'BBRI','15m','yahoo',1768207500,'2026-01-12 15:45:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,4656100.00000000,'2026-02-17 23:59:45'),(303345,'BBRI','15m','yahoo',1768208400,'2026-01-12 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,21009100.00000000,'2026-02-17 23:59:45'),(303346,'BBRI','15m','yahoo',1768269600,'2026-01-13 09:00:00',3710.00000000,3730.00000000,3670.00000000,3700.00000000,28279300.00000000,'2026-02-17 23:59:45'),(303347,'BBRI','15m','yahoo',1768270500,'2026-01-13 09:15:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,9869300.00000000,'2026-02-17 23:59:45'),(303348,'BBRI','15m','yahoo',1768271400,'2026-01-13 09:30:00',3700.00000000,3710.00000000,3690.00000000,3710.00000000,5097200.00000000,'2026-02-17 23:59:45'),(303349,'BBRI','15m','yahoo',1768272300,'2026-01-13 09:45:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,8201100.00000000,'2026-02-17 23:59:45'),(303350,'BBRI','15m','yahoo',1768273200,'2026-01-13 10:00:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,4246000.00000000,'2026-02-17 23:59:45'),(303351,'BBRI','15m','yahoo',1768274100,'2026-01-13 10:15:00',3690.00000000,3710.00000000,3690.00000000,3700.00000000,11292300.00000000,'2026-02-17 23:59:45'),(303352,'BBRI','15m','yahoo',1768275000,'2026-01-13 10:30:00',3710.00000000,3730.00000000,3700.00000000,3720.00000000,13615900.00000000,'2026-02-17 23:59:45'),(303353,'BBRI','15m','yahoo',1768275900,'2026-01-13 10:45:00',3710.00000000,3730.00000000,3710.00000000,3720.00000000,5316800.00000000,'2026-02-17 23:59:45'),(303354,'BBRI','15m','yahoo',1768276800,'2026-01-13 11:00:00',3720.00000000,3730.00000000,3710.00000000,3720.00000000,2754900.00000000,'2026-02-17 23:59:45'),(303355,'BBRI','15m','yahoo',1768277700,'2026-01-13 11:15:00',3720.00000000,3720.00000000,3710.00000000,3710.00000000,2909400.00000000,'2026-02-17 23:59:45'),(303356,'BBRI','15m','yahoo',1768278600,'2026-01-13 11:30:00',3720.00000000,3720.00000000,3700.00000000,3710.00000000,7191200.00000000,'2026-02-17 23:59:45'),(303357,'BBRI','15m','yahoo',1768279500,'2026-01-13 11:45:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,4363100.00000000,'2026-02-17 23:59:45'),(303358,'BBRI','15m','yahoo',1768285800,'2026-01-13 13:30:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,7871700.00000000,'2026-02-17 23:59:45'),(303359,'BBRI','15m','yahoo',1768286700,'2026-01-13 13:45:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,11820900.00000000,'2026-02-17 23:59:45'),(303360,'BBRI','15m','yahoo',1768287600,'2026-01-13 14:00:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,4630300.00000000,'2026-02-17 23:59:45'),(303361,'BBRI','15m','yahoo',1768288500,'2026-01-13 14:15:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,2924200.00000000,'2026-02-17 23:59:45'),(303362,'BBRI','15m','yahoo',1768289400,'2026-01-13 14:30:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,6550800.00000000,'2026-02-17 23:59:45'),(303363,'BBRI','15m','yahoo',1768290300,'2026-01-13 14:45:00',3700.00000000,3700.00000000,3690.00000000,3700.00000000,8994800.00000000,'2026-02-17 23:59:45'),(303364,'BBRI','15m','yahoo',1768291200,'2026-01-13 15:00:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,9163500.00000000,'2026-02-17 23:59:45'),(303365,'BBRI','15m','yahoo',1768292100,'2026-01-13 15:15:00',3690.00000000,3710.00000000,3690.00000000,3710.00000000,16077600.00000000,'2026-02-17 23:59:45'),(303366,'BBRI','15m','yahoo',1768293000,'2026-01-13 15:30:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,9653900.00000000,'2026-02-17 23:59:45'),(303367,'BBRI','15m','yahoo',1768293900,'2026-01-13 15:45:00',3700.00000000,3720.00000000,3700.00000000,3720.00000000,8227400.00000000,'2026-02-17 23:59:45'),(303368,'BBRI','15m','yahoo',1768294800,'2026-01-13 16:00:00',3720.00000000,3720.00000000,3720.00000000,3720.00000000,27366500.00000000,'2026-02-17 23:59:45'),(303369,'BBRI','15m','yahoo',1768356000,'2026-01-14 09:00:00',3730.00000000,3750.00000000,3700.00000000,3700.00000000,11586300.00000000,'2026-02-17 23:59:45'),(303370,'BBRI','15m','yahoo',1768356900,'2026-01-14 09:15:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,8100400.00000000,'2026-02-17 23:59:45'),(303371,'BBRI','15m','yahoo',1768357800,'2026-01-14 09:30:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,3559500.00000000,'2026-02-17 23:59:45'),(303372,'BBRI','15m','yahoo',1768358700,'2026-01-14 09:45:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,5034400.00000000,'2026-02-17 23:59:45'),(303373,'BBRI','15m','yahoo',1768359600,'2026-01-14 10:00:00',3700.00000000,3730.00000000,3700.00000000,3730.00000000,12508000.00000000,'2026-02-17 23:59:45'),(303374,'BBRI','15m','yahoo',1768360500,'2026-01-14 10:15:00',3730.00000000,3730.00000000,3720.00000000,3720.00000000,1447900.00000000,'2026-02-17 23:59:45'),(303375,'BBRI','15m','yahoo',1768361400,'2026-01-14 10:30:00',3730.00000000,3730.00000000,3710.00000000,3710.00000000,2881500.00000000,'2026-02-17 23:59:45'),(303376,'BBRI','15m','yahoo',1768362300,'2026-01-14 10:45:00',3720.00000000,3720.00000000,3710.00000000,3710.00000000,1858300.00000000,'2026-02-17 23:59:45'),(303377,'BBRI','15m','yahoo',1768363200,'2026-01-14 11:00:00',3710.00000000,3720.00000000,3710.00000000,3720.00000000,2143800.00000000,'2026-02-17 23:59:45'),(303378,'BBRI','15m','yahoo',1768364100,'2026-01-14 11:15:00',3710.00000000,3720.00000000,3710.00000000,3720.00000000,1596100.00000000,'2026-02-17 23:59:45'),(303379,'BBRI','15m','yahoo',1768365000,'2026-01-14 11:30:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,2926100.00000000,'2026-02-17 23:59:45'),(303380,'BBRI','15m','yahoo',1768365900,'2026-01-14 11:45:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,1335900.00000000,'2026-02-17 23:59:45'),(303381,'BBRI','15m','yahoo',1768372200,'2026-01-14 13:30:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,3200700.00000000,'2026-02-17 23:59:45'),(303382,'BBRI','15m','yahoo',1768373100,'2026-01-14 13:45:00',3710.00000000,3720.00000000,3710.00000000,3720.00000000,2782400.00000000,'2026-02-17 23:59:45'),(303383,'BBRI','15m','yahoo',1768374000,'2026-01-14 14:00:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,3512300.00000000,'2026-02-17 23:59:45'),(303384,'BBRI','15m','yahoo',1768374900,'2026-01-14 14:15:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,3919500.00000000,'2026-02-17 23:59:45'),(303385,'BBRI','15m','yahoo',1768375800,'2026-01-14 14:30:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,13977800.00000000,'2026-02-17 23:59:45'),(303386,'BBRI','15m','yahoo',1768376700,'2026-01-14 14:45:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,7608400.00000000,'2026-02-17 23:59:45'),(303387,'BBRI','15m','yahoo',1768377600,'2026-01-14 15:00:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,7721700.00000000,'2026-02-17 23:59:45'),(303388,'BBRI','15m','yahoo',1768378500,'2026-01-14 15:15:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,6250000.00000000,'2026-02-17 23:59:45'),(303389,'BBRI','15m','yahoo',1768379400,'2026-01-14 15:30:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,6788900.00000000,'2026-02-17 23:59:45'),(303390,'BBRI','15m','yahoo',1768380300,'2026-01-14 15:45:00',3710.00000000,3730.00000000,3710.00000000,3720.00000000,4732200.00000000,'2026-02-17 23:59:45'),(303391,'BBRI','15m','yahoo',1768381200,'2026-01-14 16:00:00',3720.00000000,3720.00000000,3720.00000000,3720.00000000,20877900.00000000,'2026-02-17 23:59:45'),(303392,'BBRI','15m','yahoo',1768442400,'2026-01-15 09:00:00',3730.00000000,3770.00000000,3730.00000000,3760.00000000,23038900.00000000,'2026-02-17 23:59:45'),(303393,'BBRI','15m','yahoo',1768443300,'2026-01-15 09:15:00',3770.00000000,3800.00000000,3760.00000000,3790.00000000,37037600.00000000,'2026-02-17 23:59:45'),(303394,'BBRI','15m','yahoo',1768444200,'2026-01-15 09:30:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,27950300.00000000,'2026-02-17 23:59:45'),(303395,'BBRI','15m','yahoo',1768445100,'2026-01-15 09:45:00',3790.00000000,3850.00000000,3790.00000000,3840.00000000,65253500.00000000,'2026-02-17 23:59:45'),(303396,'BBRI','15m','yahoo',1768446000,'2026-01-15 10:00:00',3840.00000000,3850.00000000,3840.00000000,3840.00000000,27479000.00000000,'2026-02-17 23:59:45'),(303397,'BBRI','15m','yahoo',1768446900,'2026-01-15 10:15:00',3840.00000000,3850.00000000,3820.00000000,3820.00000000,25482000.00000000,'2026-02-17 23:59:45'),(303398,'BBRI','15m','yahoo',1768447800,'2026-01-15 10:30:00',3820.00000000,3830.00000000,3800.00000000,3800.00000000,14188000.00000000,'2026-02-17 23:59:45'),(303399,'BBRI','15m','yahoo',1768448700,'2026-01-15 10:45:00',3810.00000000,3810.00000000,3800.00000000,3810.00000000,5755500.00000000,'2026-02-17 23:59:45'),(303400,'BBRI','15m','yahoo',1768449600,'2026-01-15 11:00:00',3810.00000000,3810.00000000,3800.00000000,3800.00000000,3526700.00000000,'2026-02-17 23:59:45'),(303401,'BBRI','15m','yahoo',1768450500,'2026-01-15 11:15:00',3810.00000000,3820.00000000,3800.00000000,3810.00000000,6451400.00000000,'2026-02-17 23:59:45'),(303402,'BBRI','15m','yahoo',1768451400,'2026-01-15 11:30:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,2942000.00000000,'2026-02-17 23:59:45'),(303403,'BBRI','15m','yahoo',1768452300,'2026-01-15 11:45:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,3145600.00000000,'2026-02-17 23:59:45'),(303404,'BBRI','15m','yahoo',1768458600,'2026-01-15 13:30:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,12341800.00000000,'2026-02-17 23:59:45'),(303405,'BBRI','15m','yahoo',1768459500,'2026-01-15 13:45:00',3820.00000000,3840.00000000,3820.00000000,3840.00000000,13706800.00000000,'2026-02-17 23:59:45'),(303406,'BBRI','15m','yahoo',1768460400,'2026-01-15 14:00:00',3840.00000000,3840.00000000,3820.00000000,3830.00000000,11453800.00000000,'2026-02-17 23:59:45'),(303407,'BBRI','15m','yahoo',1768461300,'2026-01-15 14:15:00',3820.00000000,3840.00000000,3820.00000000,3830.00000000,11942700.00000000,'2026-02-17 23:59:45'),(303408,'BBRI','15m','yahoo',1768462200,'2026-01-15 14:30:00',3840.00000000,3840.00000000,3820.00000000,3820.00000000,6050600.00000000,'2026-02-17 23:59:45'),(303409,'BBRI','15m','yahoo',1768463100,'2026-01-15 14:45:00',3820.00000000,3830.00000000,3820.00000000,3830.00000000,3147200.00000000,'2026-02-17 23:59:45'),(303410,'BBRI','15m','yahoo',1768464000,'2026-01-15 15:00:00',3830.00000000,3840.00000000,3820.00000000,3830.00000000,11880500.00000000,'2026-02-17 23:59:45'),(303411,'BBRI','15m','yahoo',1768464900,'2026-01-15 15:15:00',3830.00000000,3830.00000000,3820.00000000,3830.00000000,5713300.00000000,'2026-02-17 23:59:45'),(303412,'BBRI','15m','yahoo',1768465800,'2026-01-15 15:30:00',3820.00000000,3830.00000000,3820.00000000,3830.00000000,11299100.00000000,'2026-02-17 23:59:45'),(303413,'BBRI','15m','yahoo',1768466700,'2026-01-15 15:45:00',3820.00000000,3850.00000000,3820.00000000,3830.00000000,22000600.00000000,'2026-02-17 23:59:45'),(303414,'BBRI','15m','yahoo',1768467600,'2026-01-15 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,31591700.00000000,'2026-02-17 23:59:45'),(303415,'BBRI','15m','yahoo',1768788000,'2026-01-19 09:00:00',3850.00000000,3870.00000000,3820.00000000,3830.00000000,24951600.00000000,'2026-02-17 23:59:45'),(303416,'BBRI','15m','yahoo',1768788900,'2026-01-19 09:15:00',3820.00000000,3850.00000000,3810.00000000,3840.00000000,29052900.00000000,'2026-02-17 23:59:45');
