INSERT INTO `ohlcv_data` VALUES (283605,'ASII','4h','yahoo',1678932000,'2023-03-16 09:00:00',5775.00000000,5875.00000000,5675.00000000,5800.00000000,17751900.00000000,'2026-02-17 23:56:14'),(283606,'ASII','4h','yahoo',1678950000,'2023-03-16 14:00:00',5800.00000000,5900.00000000,5800.00000000,5900.00000000,22225800.00000000,'2026-02-17 23:56:14'),(283607,'ASII','4h','yahoo',1679025600,'2023-03-17 11:00:00',5875.00000000,5925.00000000,5850.00000000,5850.00000000,40918700.00000000,'2026-02-17 23:56:14'),(283608,'ASII','4h','yahoo',1679277600,'2023-03-20 09:00:00',5850.00000000,5900.00000000,5800.00000000,5825.00000000,11807900.00000000,'2026-02-17 23:56:14'),(283609,'ASII','4h','yahoo',1679295600,'2023-03-20 14:00:00',5825.00000000,5975.00000000,5800.00000000,5925.00000000,16931800.00000000,'2026-02-17 23:56:14'),(283610,'ASII','4h','yahoo',1679371200,'2023-03-21 11:00:00',5925.00000000,5975.00000000,5875.00000000,5875.00000000,24010000.00000000,'2026-02-17 23:56:14'),(283611,'ASII','4h','yahoo',1679623200,'2023-03-24 09:00:00',5925.00000000,6000.00000000,5900.00000000,5975.00000000,38963300.00000000,'2026-02-17 23:56:14'),(283612,'ASII','4h','yahoo',1679641200,'2023-03-24 14:00:00',6000.00000000,6000.00000000,5875.00000000,5875.00000000,47854100.00000000,'2026-02-17 23:56:14'),(283613,'ASII','4h','yahoo',1679889600,'2023-03-27 11:00:00',5900.00000000,5900.00000000,5875.00000000,5875.00000000,10585000.00000000,'2026-02-17 23:56:14'),(283614,'ASII','4h','yahoo',1679968800,'2023-03-28 09:00:00',5925.00000000,5925.00000000,5850.00000000,5850.00000000,18201600.00000000,'2026-02-17 23:56:14'),(283615,'ASII','4h','yahoo',1679986800,'2023-03-28 14:00:00',5875.00000000,6050.00000000,5850.00000000,5975.00000000,43030100.00000000,'2026-02-17 23:56:14'),(283616,'ASII','4h','yahoo',1680062400,'2023-03-29 11:00:00',5975.00000000,6000.00000000,5925.00000000,5950.00000000,37014400.00000000,'2026-02-17 23:56:14'),(283617,'ASII','4h','yahoo',1680141600,'2023-03-30 09:00:00',5975.00000000,5975.00000000,5925.00000000,5950.00000000,21588300.00000000,'2026-02-17 23:56:14'),(283618,'ASII','4h','yahoo',1680159600,'2023-03-30 14:00:00',5975.00000000,6025.00000000,5900.00000000,6025.00000000,25599200.00000000,'2026-02-17 23:56:14'),(283619,'ASII','4h','yahoo',1680235200,'2023-03-31 11:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,27343800.00000000,'2026-02-17 23:56:14'),(283620,'ASII','4h','yahoo',1680487200,'2023-04-03 09:00:00',6075.00000000,6100.00000000,5975.00000000,6000.00000000,24230200.00000000,'2026-02-17 23:56:14'),(283621,'ASII','4h','yahoo',1680505200,'2023-04-03 14:00:00',6000.00000000,6050.00000000,5950.00000000,6000.00000000,20284600.00000000,'2026-02-17 23:56:14'),(283622,'ASII','4h','yahoo',1680577200,'2023-04-04 10:00:00',6000.00000000,6050.00000000,5975.00000000,6025.00000000,11824700.00000000,'2026-02-17 23:56:14'),(283623,'ASII','4h','yahoo',1680595200,'2023-04-04 15:00:00',6025.00000000,6050.00000000,5975.00000000,6025.00000000,21898800.00000000,'2026-02-17 23:56:14'),(283624,'ASII','4h','yahoo',1680667200,'2023-04-05 11:00:00',6025.00000000,6050.00000000,6000.00000000,6050.00000000,11569200.00000000,'2026-02-17 23:56:14'),(283625,'ASII','4h','yahoo',1680685200,'2023-04-05 16:00:00',6000.00000000,6000.00000000,5925.00000000,5975.00000000,13440300.00000000,'2026-02-17 23:56:14'),(283626,'ASII','4h','yahoo',1680760800,'2023-04-06 13:00:00',5975.00000000,6000.00000000,5925.00000000,5925.00000000,19755100.00000000,'2026-02-17 23:56:14'),(283627,'ASII','4h','yahoo',1681092000,'2023-04-10 09:00:00',5950.00000000,5975.00000000,5875.00000000,5900.00000000,16913200.00000000,'2026-02-17 23:56:14'),(283628,'ASII','4h','yahoo',1681110000,'2023-04-10 14:00:00',5900.00000000,6000.00000000,5875.00000000,5950.00000000,15153000.00000000,'2026-02-17 23:56:14'),(283629,'ASII','4h','yahoo',1681182000,'2023-04-11 10:00:00',5975.00000000,6100.00000000,5950.00000000,6075.00000000,23217800.00000000,'2026-02-17 23:56:14'),(283630,'ASII','4h','yahoo',1681200000,'2023-04-11 15:00:00',6075.00000000,6225.00000000,6050.00000000,6225.00000000,53583900.00000000,'2026-02-17 23:56:14'),(283631,'ASII','4h','yahoo',1681272000,'2023-04-12 11:00:00',6200.00000000,6300.00000000,6200.00000000,6275.00000000,51595200.00000000,'2026-02-17 23:56:14'),(283632,'ASII','4h','yahoo',1681290000,'2023-04-12 16:00:00',6250.00000000,6275.00000000,6175.00000000,6250.00000000,29186900.00000000,'2026-02-17 23:56:14'),(283633,'ASII','4h','yahoo',1681365600,'2023-04-13 13:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,30117200.00000000,'2026-02-17 23:56:14'),(283634,'ASII','4h','yahoo',1681437600,'2023-04-14 09:00:00',6275.00000000,6300.00000000,6200.00000000,6250.00000000,21775500.00000000,'2026-02-17 23:56:14'),(283635,'ASII','4h','yahoo',1681459200,'2023-04-14 15:00:00',6250.00000000,6275.00000000,6200.00000000,6250.00000000,25481200.00000000,'2026-02-17 23:56:14'),(283636,'ASII','4h','yahoo',1681704000,'2023-04-17 11:00:00',6225.00000000,6275.00000000,6225.00000000,6250.00000000,15911400.00000000,'2026-02-17 23:56:14'),(283637,'ASII','4h','yahoo',1681722000,'2023-04-17 16:00:00',6225.00000000,6450.00000000,6225.00000000,6425.00000000,52809800.00000000,'2026-02-17 23:56:14'),(283638,'ASII','4h','yahoo',1681797600,'2023-04-18 13:00:00',6425.00000000,6475.00000000,6400.00000000,6425.00000000,37144000.00000000,'2026-02-17 23:56:14'),(283639,'ASII','4h','yahoo',1682474400,'2023-04-26 09:00:00',6600.00000000,6700.00000000,6500.00000000,6675.00000000,114329500.00000000,'2026-02-17 23:56:14'),(283640,'ASII','4h','yahoo',1682492400,'2023-04-26 14:00:00',6650.00000000,6700.00000000,6625.00000000,6700.00000000,49605600.00000000,'2026-02-17 23:56:14'),(283641,'ASII','4h','yahoo',1682564400,'2023-04-27 10:00:00',6700.00000000,6725.00000000,6650.00000000,6725.00000000,24994600.00000000,'2026-02-17 23:56:14'),(283642,'ASII','4h','yahoo',1682582400,'2023-04-27 15:00:00',6700.00000000,6750.00000000,6675.00000000,6700.00000000,39543900.00000000,'2026-02-17 23:56:14'),(283643,'ASII','4h','yahoo',1682654400,'2023-04-28 11:00:00',6725.00000000,6750.00000000,6675.00000000,6750.00000000,49104600.00000000,'2026-02-17 23:56:14'),(283644,'ASII','4h','yahoo',1682992800,'2023-05-02 09:00:00',6775.00000000,6775.00000000,6650.00000000,6675.00000000,32809000.00000000,'2026-02-17 23:56:14'),(283645,'ASII','4h','yahoo',1683010800,'2023-05-02 14:00:00',6675.00000000,6725.00000000,6600.00000000,6600.00000000,48203700.00000000,'2026-02-17 23:56:14'),(283646,'ASII','4h','yahoo',1683082800,'2023-05-03 10:00:00',6600.00000000,6625.00000000,6575.00000000,6575.00000000,42949500.00000000,'2026-02-17 23:56:14'),(283647,'ASII','4h','yahoo',1683100800,'2023-05-03 15:00:00',6575.00000000,6625.00000000,6550.00000000,6600.00000000,50572700.00000000,'2026-02-17 23:56:14'),(283648,'ASII','4h','yahoo',1683172800,'2023-05-04 11:00:00',6575.00000000,6625.00000000,6550.00000000,6575.00000000,63696400.00000000,'2026-02-17 23:56:14'),(283649,'ASII','4h','yahoo',1683190800,'2023-05-04 16:00:00',6600.00000000,6600.00000000,6150.00000000,6150.00000000,6259200.00000000,'2026-02-17 23:56:14'),(283650,'ASII','4h','yahoo',1683270000,'2023-05-05 14:00:00',6150.00000000,6175.00000000,6075.00000000,6100.00000000,70841200.00000000,'2026-02-17 23:56:14'),(283651,'ASII','4h','yahoo',1683514800,'2023-05-08 10:00:00',6125.00000000,6150.00000000,6050.00000000,6125.00000000,43526500.00000000,'2026-02-17 23:56:14'),(283652,'ASII','4h','yahoo',1683532800,'2023-05-08 15:00:00',6150.00000000,6225.00000000,6075.00000000,6200.00000000,68514200.00000000,'2026-02-17 23:56:14'),(283653,'ASII','4h','yahoo',1683604800,'2023-05-09 11:00:00',6200.00000000,6325.00000000,6200.00000000,6300.00000000,50513700.00000000,'2026-02-17 23:56:14'),(283654,'ASII','4h','yahoo',1683622800,'2023-05-09 16:00:00',6325.00000000,6425.00000000,6300.00000000,6375.00000000,35347500.00000000,'2026-02-17 23:56:14'),(283655,'ASII','4h','yahoo',1683698400,'2023-05-10 13:00:00',6375.00000000,6375.00000000,6300.00000000,6325.00000000,23385100.00000000,'2026-02-17 23:56:14'),(283656,'ASII','4h','yahoo',1683770400,'2023-05-11 09:00:00',6350.00000000,6350.00000000,6175.00000000,6225.00000000,20262400.00000000,'2026-02-17 23:56:14'),(283657,'ASII','4h','yahoo',1683788400,'2023-05-11 14:00:00',6225.00000000,6250.00000000,6175.00000000,6200.00000000,21434900.00000000,'2026-02-17 23:56:14'),(283658,'ASII','4h','yahoo',1683860400,'2023-05-12 10:00:00',6225.00000000,6275.00000000,6175.00000000,6275.00000000,38772600.00000000,'2026-02-17 23:56:14'),(283659,'ASII','4h','yahoo',1683882000,'2023-05-12 16:00:00',6225.00000000,6275.00000000,6200.00000000,6250.00000000,19534800.00000000,'2026-02-17 23:56:14'),(283660,'ASII','4h','yahoo',1684130400,'2023-05-15 13:00:00',6225.00000000,6350.00000000,6175.00000000,6350.00000000,25414000.00000000,'2026-02-17 23:56:14'),(283661,'ASII','4h','yahoo',1684202400,'2023-05-16 09:00:00',6375.00000000,6400.00000000,6250.00000000,6300.00000000,11759600.00000000,'2026-02-17 23:56:14'),(283662,'ASII','4h','yahoo',1684220400,'2023-05-16 14:00:00',6300.00000000,6350.00000000,6275.00000000,6300.00000000,13661100.00000000,'2026-02-17 23:56:14'),(283663,'ASII','4h','yahoo',1684292400,'2023-05-17 10:00:00',6325.00000000,6350.00000000,6275.00000000,6325.00000000,13976700.00000000,'2026-02-17 23:56:14'),(283664,'ASII','4h','yahoo',1684310400,'2023-05-17 15:00:00',6325.00000000,6500.00000000,6300.00000000,6475.00000000,34270700.00000000,'2026-02-17 23:56:14'),(283665,'ASII','4h','yahoo',1684468800,'2023-05-19 11:00:00',6475.00000000,6550.00000000,6475.00000000,6475.00000000,43284500.00000000,'2026-02-17 23:56:14'),(283666,'ASII','4h','yahoo',1684720800,'2023-05-22 09:00:00',6525.00000000,6625.00000000,6425.00000000,6575.00000000,30848500.00000000,'2026-02-17 23:56:14'),(283667,'ASII','4h','yahoo',1684738800,'2023-05-22 14:00:00',6600.00000000,6650.00000000,6550.00000000,6575.00000000,38596700.00000000,'2026-02-17 23:56:14'),(283668,'ASII','4h','yahoo',1684810800,'2023-05-23 10:00:00',6575.00000000,6625.00000000,6550.00000000,6600.00000000,16243400.00000000,'2026-02-17 23:56:14'),(283669,'ASII','4h','yahoo',1684828800,'2023-05-23 15:00:00',6600.00000000,6675.00000000,6500.00000000,6625.00000000,35861100.00000000,'2026-02-17 23:56:14'),(283670,'ASII','4h','yahoo',1684900800,'2023-05-24 11:00:00',6625.00000000,6675.00000000,6600.00000000,6650.00000000,23353100.00000000,'2026-02-17 23:56:14'),(283671,'ASII','4h','yahoo',1684918800,'2023-05-24 16:00:00',6675.00000000,6700.00000000,6575.00000000,6625.00000000,15740600.00000000,'2026-02-17 23:56:14'),(283672,'ASII','4h','yahoo',1684994400,'2023-05-25 13:00:00',6625.00000000,6650.00000000,6525.00000000,6600.00000000,27542000.00000000,'2026-02-17 23:56:14'),(283673,'ASII','4h','yahoo',1685066400,'2023-05-26 09:00:00',6575.00000000,6600.00000000,6525.00000000,6550.00000000,11015400.00000000,'2026-02-17 23:56:14'),(283674,'ASII','4h','yahoo',1685088000,'2023-05-26 15:00:00',6550.00000000,6625.00000000,6525.00000000,6575.00000000,14399800.00000000,'2026-02-17 23:56:14'),(283675,'ASII','4h','yahoo',1685332800,'2023-05-29 11:00:00',6550.00000000,6575.00000000,6475.00000000,6550.00000000,13806900.00000000,'2026-02-17 23:56:14'),(283676,'ASII','4h','yahoo',1685350800,'2023-05-29 16:00:00',6600.00000000,6600.00000000,6500.00000000,6575.00000000,18233800.00000000,'2026-02-17 23:56:14'),(283677,'ASII','4h','yahoo',1685426400,'2023-05-30 13:00:00',6575.00000000,6600.00000000,6500.00000000,6500.00000000,17237900.00000000,'2026-02-17 23:56:14'),(283678,'ASII','4h','yahoo',1685498400,'2023-05-31 09:00:00',6525.00000000,6600.00000000,6450.00000000,6550.00000000,19325900.00000000,'2026-02-17 23:56:14'),(283679,'ASII','4h','yahoo',1685516400,'2023-05-31 14:00:00',6575.00000000,6950.00000000,6450.00000000,6925.00000000,155240800.00000000,'2026-02-17 23:56:14'),(283680,'ASII','4h','yahoo',1685934000,'2023-06-05 10:00:00',6925.00000000,7000.00000000,6775.00000000,6825.00000000,81031100.00000000,'2026-02-17 23:56:14'),(283681,'ASII','4h','yahoo',1685952000,'2023-06-05 15:00:00',6825.00000000,6925.00000000,6750.00000000,6925.00000000,47589300.00000000,'2026-02-17 23:56:14'),(283682,'ASII','4h','yahoo',1686024000,'2023-06-06 11:00:00',6900.00000000,6925.00000000,6800.00000000,6850.00000000,35054700.00000000,'2026-02-17 23:56:14'),(283683,'ASII','4h','yahoo',1686042000,'2023-06-06 16:00:00',6800.00000000,6850.00000000,6675.00000000,6725.00000000,39443400.00000000,'2026-02-17 23:56:14'),(283684,'ASII','4h','yahoo',1686117600,'2023-06-07 13:00:00',6750.00000000,6800.00000000,6700.00000000,6800.00000000,25106000.00000000,'2026-02-17 23:56:14'),(283685,'ASII','4h','yahoo',1686189600,'2023-06-08 09:00:00',6750.00000000,6775.00000000,6700.00000000,6725.00000000,16062600.00000000,'2026-02-17 23:56:14'),(283686,'ASII','4h','yahoo',1686207600,'2023-06-08 14:00:00',6725.00000000,6775.00000000,6725.00000000,6725.00000000,17536000.00000000,'2026-02-17 23:56:14'),(283687,'ASII','4h','yahoo',1686279600,'2023-06-09 10:00:00',6750.00000000,6800.00000000,6700.00000000,6800.00000000,18957700.00000000,'2026-02-17 23:56:14'),(283688,'ASII','4h','yahoo',1686301200,'2023-06-09 16:00:00',6800.00000000,6800.00000000,6675.00000000,6675.00000000,14482100.00000000,'2026-02-17 23:56:14'),(283689,'ASII','4h','yahoo',1686549600,'2023-06-12 13:00:00',6675.00000000,6800.00000000,6675.00000000,6775.00000000,26758100.00000000,'2026-02-17 23:56:14'),(283690,'ASII','4h','yahoo',1686621600,'2023-06-13 09:00:00',6800.00000000,6825.00000000,6750.00000000,6800.00000000,11410500.00000000,'2026-02-17 23:56:14'),(283691,'ASII','4h','yahoo',1686639600,'2023-06-13 14:00:00',6800.00000000,6825.00000000,6750.00000000,6800.00000000,17800600.00000000,'2026-02-17 23:56:14'),(283692,'ASII','4h','yahoo',1686711600,'2023-06-14 10:00:00',6800.00000000,6900.00000000,6775.00000000,6900.00000000,16226200.00000000,'2026-02-17 23:56:14'),(283693,'ASII','4h','yahoo',1686729600,'2023-06-14 15:00:00',6900.00000000,6900.00000000,6825.00000000,6850.00000000,15381500.00000000,'2026-02-17 23:56:14'),(283694,'ASII','4h','yahoo',1686801600,'2023-06-15 11:00:00',6825.00000000,6900.00000000,6825.00000000,6900.00000000,8963200.00000000,'2026-02-17 23:56:14'),(283695,'ASII','4h','yahoo',1686819600,'2023-06-15 16:00:00',6875.00000000,6875.00000000,6800.00000000,6800.00000000,12873600.00000000,'2026-02-17 23:56:14'),(283696,'ASII','4h','yahoo',1686898800,'2023-06-16 14:00:00',6850.00000000,6850.00000000,6775.00000000,6775.00000000,57013600.00000000,'2026-02-17 23:56:14'),(283697,'ASII','4h','yahoo',1687143600,'2023-06-19 10:00:00',6800.00000000,6875.00000000,6775.00000000,6875.00000000,7293700.00000000,'2026-02-17 23:56:14'),(283698,'ASII','4h','yahoo',1687161600,'2023-06-19 15:00:00',6875.00000000,6875.00000000,6775.00000000,6775.00000000,5721600.00000000,'2026-02-17 23:56:14'),(283699,'ASII','4h','yahoo',1687233600,'2023-06-20 11:00:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,12271900.00000000,'2026-02-17 23:56:14'),(283700,'ASII','4h','yahoo',1687251600,'2023-06-20 16:00:00',6800.00000000,6875.00000000,6750.00000000,6850.00000000,15977600.00000000,'2026-02-17 23:56:14'),(283701,'ASII','4h','yahoo',1687327200,'2023-06-21 13:00:00',6850.00000000,6975.00000000,6825.00000000,6925.00000000,22128800.00000000,'2026-02-17 23:56:14'),(283702,'ASII','4h','yahoo',1687399200,'2023-06-22 09:00:00',6875.00000000,6900.00000000,6775.00000000,6800.00000000,24387300.00000000,'2026-02-17 23:56:14'),(283703,'ASII','4h','yahoo',1687417200,'2023-06-22 14:00:00',6825.00000000,6825.00000000,6750.00000000,6825.00000000,16959900.00000000,'2026-02-17 23:56:14'),(283704,'ASII','4h','yahoo',1687489200,'2023-06-23 10:00:00',6825.00000000,6825.00000000,6700.00000000,6750.00000000,19684300.00000000,'2026-02-17 23:56:14'),(283705,'ASII','4h','yahoo',1687510800,'2023-06-23 16:00:00',6775.00000000,6900.00000000,6775.00000000,6800.00000000,25643800.00000000,'2026-02-17 23:56:14'),(283706,'ASII','4h','yahoo',1687759200,'2023-06-26 13:00:00',6800.00000000,6875.00000000,6775.00000000,6800.00000000,16402500.00000000,'2026-02-17 23:56:14'),(283707,'ASII','4h','yahoo',1687831200,'2023-06-27 09:00:00',6825.00000000,6850.00000000,6775.00000000,6825.00000000,18292200.00000000,'2026-02-17 23:56:14'),(283708,'ASII','4h','yahoo',1687849200,'2023-06-27 14:00:00',6825.00000000,6850.00000000,6750.00000000,6775.00000000,27587800.00000000,'2026-02-17 23:56:14'),(283709,'ASII','4h','yahoo',1688353200,'2023-07-03 10:00:00',6800.00000000,6800.00000000,6775.00000000,6800.00000000,14517900.00000000,'2026-02-17 23:56:14'),(283710,'ASII','4h','yahoo',1688371200,'2023-07-03 15:00:00',6800.00000000,6825.00000000,6725.00000000,6750.00000000,15958400.00000000,'2026-02-17 23:56:14'),(283711,'ASII','4h','yahoo',1688443200,'2023-07-04 11:00:00',6750.00000000,6750.00000000,6700.00000000,6750.00000000,11130100.00000000,'2026-02-17 23:56:14'),(283712,'ASII','4h','yahoo',1688522400,'2023-07-05 09:00:00',6775.00000000,6775.00000000,6700.00000000,6725.00000000,14554100.00000000,'2026-02-17 23:56:14'),(283713,'ASII','4h','yahoo',1688540400,'2023-07-05 14:00:00',6725.00000000,6800.00000000,6725.00000000,6775.00000000,24257600.00000000,'2026-02-17 23:56:14'),(283714,'ASII','4h','yahoo',1688612400,'2023-07-06 10:00:00',6775.00000000,6800.00000000,6750.00000000,6800.00000000,17882500.00000000,'2026-02-17 23:56:14'),(283715,'ASII','4h','yahoo',1688630400,'2023-07-06 15:00:00',6800.00000000,6825.00000000,6750.00000000,6800.00000000,18285200.00000000,'2026-02-17 23:56:14'),(283716,'ASII','4h','yahoo',1688702400,'2023-07-07 11:00:00',6775.00000000,6825.00000000,6750.00000000,6825.00000000,23207700.00000000,'2026-02-17 23:56:14'),(283717,'ASII','4h','yahoo',1688954400,'2023-07-10 09:00:00',6825.00000000,6825.00000000,6775.00000000,6775.00000000,5971800.00000000,'2026-02-17 23:56:14'),(283718,'ASII','4h','yahoo',1688972400,'2023-07-10 14:00:00',6800.00000000,6800.00000000,6750.00000000,6750.00000000,13888400.00000000,'2026-02-17 23:56:14'),(283719,'ASII','4h','yahoo',1689044400,'2023-07-11 10:00:00',6775.00000000,6800.00000000,6750.00000000,6775.00000000,9585700.00000000,'2026-02-17 23:56:14'),(283720,'ASII','4h','yahoo',1689062400,'2023-07-11 15:00:00',6775.00000000,6825.00000000,6750.00000000,6800.00000000,11951100.00000000,'2026-02-17 23:56:14'),(283721,'ASII','4h','yahoo',1689134400,'2023-07-12 11:00:00',6800.00000000,6800.00000000,6750.00000000,6775.00000000,11473400.00000000,'2026-02-17 23:56:14'),(283722,'ASII','4h','yahoo',1689152400,'2023-07-12 16:00:00',6775.00000000,6825.00000000,6750.00000000,6800.00000000,14907100.00000000,'2026-02-17 23:56:14'),(283723,'ASII','4h','yahoo',1689228000,'2023-07-13 13:00:00',6800.00000000,6825.00000000,6775.00000000,6800.00000000,16273600.00000000,'2026-02-17 23:56:14'),(283724,'ASII','4h','yahoo',1689300000,'2023-07-14 09:00:00',6775.00000000,6825.00000000,6700.00000000,6750.00000000,37152200.00000000,'2026-02-17 23:56:14'),(283725,'ASII','4h','yahoo',1689321600,'2023-07-14 15:00:00',6750.00000000,6775.00000000,6700.00000000,6725.00000000,25461300.00000000,'2026-02-17 23:56:14'),(283726,'ASII','4h','yahoo',1689566400,'2023-07-17 11:00:00',6725.00000000,6725.00000000,6675.00000000,6700.00000000,24248300.00000000,'2026-02-17 23:56:14'),(283727,'ASII','4h','yahoo',1689584400,'2023-07-17 16:00:00',6675.00000000,6700.00000000,6600.00000000,6625.00000000,29291800.00000000,'2026-02-17 23:56:14'),(283728,'ASII','4h','yahoo',1689660000,'2023-07-18 13:00:00',6600.00000000,6625.00000000,6475.00000000,6575.00000000,59100500.00000000,'2026-02-17 23:56:14'),(283729,'ASII','4h','yahoo',1689818400,'2023-07-20 09:00:00',6575.00000000,6575.00000000,6450.00000000,6525.00000000,37789800.00000000,'2026-02-17 23:56:14'),(283730,'ASII','4h','yahoo',1689836400,'2023-07-20 14:00:00',6525.00000000,6550.00000000,6400.00000000,6400.00000000,39842700.00000000,'2026-02-17 23:56:14'),(283731,'ASII','4h','yahoo',1689908400,'2023-07-21 10:00:00',6400.00000000,6450.00000000,6375.00000000,6425.00000000,41557700.00000000,'2026-02-17 23:56:14'),(283732,'ASII','4h','yahoo',1689930000,'2023-07-21 16:00:00',6450.00000000,6525.00000000,6400.00000000,6500.00000000,19972600.00000000,'2026-02-17 23:56:14'),(283733,'ASII','4h','yahoo',1690178400,'2023-07-24 13:00:00',6500.00000000,6600.00000000,6500.00000000,6550.00000000,26462900.00000000,'2026-02-17 23:56:14'),(283734,'ASII','4h','yahoo',1690250400,'2023-07-25 09:00:00',6600.00000000,6625.00000000,6525.00000000,6550.00000000,11268500.00000000,'2026-02-17 23:56:14'),(283735,'ASII','4h','yahoo',1690268400,'2023-07-25 14:00:00',6525.00000000,6625.00000000,6500.00000000,6575.00000000,19276500.00000000,'2026-02-17 23:56:14'),(283736,'ASII','4h','yahoo',1690340400,'2023-07-26 10:00:00',6550.00000000,6600.00000000,6500.00000000,6550.00000000,12866800.00000000,'2026-02-17 23:56:14'),(283737,'ASII','4h','yahoo',1690358400,'2023-07-26 15:00:00',6525.00000000,6600.00000000,6525.00000000,6525.00000000,24033400.00000000,'2026-02-17 23:56:14'),(283738,'ASII','4h','yahoo',1690430400,'2023-07-27 11:00:00',6525.00000000,6575.00000000,6500.00000000,6525.00000000,23183800.00000000,'2026-02-17 23:56:14'),(283739,'ASII','4h','yahoo',1690448400,'2023-07-27 16:00:00',6525.00000000,6550.00000000,6475.00000000,6525.00000000,11329300.00000000,'2026-02-17 23:56:14'),(283740,'ASII','4h','yahoo',1690527600,'2023-07-28 14:00:00',6525.00000000,6950.00000000,6525.00000000,6850.00000000,62575900.00000000,'2026-02-17 23:56:14'),(283741,'ASII','4h','yahoo',1690772400,'2023-07-31 10:00:00',6825.00000000,6875.00000000,6800.00000000,6825.00000000,16817800.00000000,'2026-02-17 23:56:14'),(283742,'ASII','4h','yahoo',1690790400,'2023-07-31 15:00:00',6825.00000000,6900.00000000,6800.00000000,6900.00000000,33803900.00000000,'2026-02-17 23:56:14'),(283743,'ASII','4h','yahoo',1690862400,'2023-08-01 11:00:00',6900.00000000,6900.00000000,6825.00000000,6850.00000000,14859200.00000000,'2026-02-17 23:56:14'),(283744,'ASII','4h','yahoo',1690880400,'2023-08-01 16:00:00',6875.00000000,6875.00000000,6775.00000000,6850.00000000,12524900.00000000,'2026-02-17 23:56:14'),(283745,'ASII','4h','yahoo',1690956000,'2023-08-02 13:00:00',6825.00000000,6850.00000000,6775.00000000,6850.00000000,19800000.00000000,'2026-02-17 23:56:14'),(283746,'ASII','4h','yahoo',1691028000,'2023-08-03 09:00:00',6825.00000000,6900.00000000,6775.00000000,6875.00000000,10180100.00000000,'2026-02-17 23:56:14'),(283747,'ASII','4h','yahoo',1691046000,'2023-08-03 14:00:00',6850.00000000,6900.00000000,6800.00000000,6800.00000000,21936400.00000000,'2026-02-17 23:56:14'),(283748,'ASII','4h','yahoo',1691118000,'2023-08-04 10:00:00',6800.00000000,6825.00000000,6750.00000000,6775.00000000,10757800.00000000,'2026-02-17 23:56:14'),(283749,'ASII','4h','yahoo',1691139600,'2023-08-04 16:00:00',6800.00000000,6850.00000000,6750.00000000,6825.00000000,8444600.00000000,'2026-02-17 23:56:14'),(283750,'ASII','4h','yahoo',1691388000,'2023-08-07 13:00:00',6825.00000000,6900.00000000,6825.00000000,6875.00000000,32608000.00000000,'2026-02-17 23:56:14'),(283751,'ASII','4h','yahoo',1691460000,'2023-08-08 09:00:00',6850.00000000,6900.00000000,6850.00000000,6850.00000000,9429800.00000000,'2026-02-17 23:56:14'),(283752,'ASII','4h','yahoo',1691478000,'2023-08-08 14:00:00',6850.00000000,6900.00000000,6825.00000000,6825.00000000,15784200.00000000,'2026-02-17 23:56:14'),(283753,'ASII','4h','yahoo',1691550000,'2023-08-09 10:00:00',6850.00000000,6875.00000000,6825.00000000,6875.00000000,3003900.00000000,'2026-02-17 23:56:14'),(283754,'ASII','4h','yahoo',1691568000,'2023-08-09 15:00:00',6850.00000000,6875.00000000,6775.00000000,6800.00000000,15575100.00000000,'2026-02-17 23:56:14'),(283755,'ASII','4h','yahoo',1691640000,'2023-08-10 11:00:00',6800.00000000,6800.00000000,6750.00000000,6800.00000000,17343900.00000000,'2026-02-17 23:56:14'),(283756,'ASII','4h','yahoo',1691658000,'2023-08-10 16:00:00',6750.00000000,6775.00000000,6650.00000000,6675.00000000,27981500.00000000,'2026-02-17 23:56:14'),(283757,'ASII','4h','yahoo',1691737200,'2023-08-11 14:00:00',6675.00000000,6750.00000000,6650.00000000,6700.00000000,24287700.00000000,'2026-02-17 23:56:14'),(283758,'ASII','4h','yahoo',1691982000,'2023-08-14 10:00:00',6700.00000000,6800.00000000,6700.00000000,6775.00000000,9364400.00000000,'2026-02-17 23:56:14'),(283759,'ASII','4h','yahoo',1692000000,'2023-08-14 15:00:00',6800.00000000,6800.00000000,6725.00000000,6775.00000000,21719200.00000000,'2026-02-17 23:56:14'),(283760,'ASII','4h','yahoo',1692072000,'2023-08-15 11:00:00',6750.00000000,6775.00000000,6675.00000000,6725.00000000,20964800.00000000,'2026-02-17 23:56:14'),(283761,'ASII','4h','yahoo',1692090000,'2023-08-15 16:00:00',6725.00000000,6725.00000000,6650.00000000,6650.00000000,14832100.00000000,'2026-02-17 23:56:14'),(283762,'ASII','4h','yahoo',1692165600,'2023-08-16 13:00:00',6675.00000000,6750.00000000,6650.00000000,6750.00000000,29251700.00000000,'2026-02-17 23:56:14'),(283763,'ASII','4h','yahoo',1692324000,'2023-08-18 09:00:00',6675.00000000,6700.00000000,6550.00000000,6575.00000000,34843400.00000000,'2026-02-17 23:56:14'),(283764,'ASII','4h','yahoo',1692345600,'2023-08-18 15:00:00',6550.00000000,6575.00000000,6425.00000000,6525.00000000,42775000.00000000,'2026-02-17 23:56:14'),(283765,'ASII','4h','yahoo',1692590400,'2023-08-21 11:00:00',6525.00000000,6550.00000000,6475.00000000,6500.00000000,17094100.00000000,'2026-02-17 23:56:14'),(283766,'ASII','4h','yahoo',1692608400,'2023-08-21 16:00:00',6475.00000000,6600.00000000,6450.00000000,6550.00000000,22773900.00000000,'2026-02-17 23:56:14'),(283767,'ASII','4h','yahoo',1692684000,'2023-08-22 13:00:00',6550.00000000,6575.00000000,6525.00000000,6550.00000000,20286500.00000000,'2026-02-17 23:56:14'),(283768,'ASII','4h','yahoo',1692756000,'2023-08-23 09:00:00',6550.00000000,6600.00000000,6525.00000000,6550.00000000,11446200.00000000,'2026-02-17 23:56:14'),(283769,'ASII','4h','yahoo',1692774000,'2023-08-23 14:00:00',6575.00000000,6600.00000000,6525.00000000,6600.00000000,22643200.00000000,'2026-02-17 23:56:14'),(283770,'ASII','4h','yahoo',1692846000,'2023-08-24 10:00:00',6600.00000000,6600.00000000,6525.00000000,6525.00000000,7936600.00000000,'2026-02-17 23:56:14'),(283771,'ASII','4h','yahoo',1692864000,'2023-08-24 15:00:00',6525.00000000,6550.00000000,6425.00000000,6450.00000000,26266000.00000000,'2026-02-17 23:56:14'),(283772,'ASII','4h','yahoo',1692936000,'2023-08-25 11:00:00',6425.00000000,6450.00000000,6400.00000000,6450.00000000,27218600.00000000,'2026-02-17 23:56:14'),(283773,'ASII','4h','yahoo',1693188000,'2023-08-28 09:00:00',6475.00000000,6475.00000000,6425.00000000,6450.00000000,6140800.00000000,'2026-02-17 23:56:14'),(283774,'ASII','4h','yahoo',1693206000,'2023-08-28 14:00:00',6450.00000000,6475.00000000,6400.00000000,6400.00000000,11499300.00000000,'2026-02-17 23:56:14'),(283775,'ASII','4h','yahoo',1693278000,'2023-08-29 10:00:00',6425.00000000,6450.00000000,6400.00000000,6400.00000000,14525700.00000000,'2026-02-17 23:56:14'),(283776,'ASII','4h','yahoo',1693296000,'2023-08-29 15:00:00',6400.00000000,6525.00000000,6375.00000000,6475.00000000,26293600.00000000,'2026-02-17 23:56:14'),(283777,'ASII','4h','yahoo',1693368000,'2023-08-30 11:00:00',6475.00000000,6500.00000000,6450.00000000,6500.00000000,17693100.00000000,'2026-02-17 23:56:14'),(283778,'ASII','4h','yahoo',1693386000,'2023-08-30 16:00:00',6450.00000000,6475.00000000,6450.00000000,6450.00000000,6608700.00000000,'2026-02-17 23:56:14'),(283779,'ASII','4h','yahoo',1693461600,'2023-08-31 13:00:00',6475.00000000,6475.00000000,6400.00000000,6450.00000000,11420500.00000000,'2026-02-17 23:56:14'),(283780,'ASII','4h','yahoo',1693533600,'2023-09-01 09:00:00',6475.00000000,6575.00000000,6475.00000000,6525.00000000,17816800.00000000,'2026-02-17 23:56:14'),(283781,'ASII','4h','yahoo',1693555200,'2023-09-01 15:00:00',6550.00000000,6600.00000000,6525.00000000,6600.00000000,14408700.00000000,'2026-02-17 23:56:14'),(283782,'ASII','4h','yahoo',1693800000,'2023-09-04 11:00:00',6575.00000000,6600.00000000,6550.00000000,6550.00000000,7620600.00000000,'2026-02-17 23:56:14'),(283783,'ASII','4h','yahoo',1693818000,'2023-09-04 16:00:00',6600.00000000,6650.00000000,6575.00000000,6625.00000000,8158800.00000000,'2026-02-17 23:56:14'),(283784,'ASII','4h','yahoo',1693893600,'2023-09-05 13:00:00',6650.00000000,6650.00000000,6550.00000000,6600.00000000,11187000.00000000,'2026-02-17 23:56:14'),(283785,'ASII','4h','yahoo',1693965600,'2023-09-06 09:00:00',6600.00000000,6625.00000000,6550.00000000,6575.00000000,6366100.00000000,'2026-02-17 23:56:14'),(283786,'ASII','4h','yahoo',1693983600,'2023-09-06 14:00:00',6550.00000000,6600.00000000,6425.00000000,6450.00000000,15433000.00000000,'2026-02-17 23:56:14'),(283787,'ASII','4h','yahoo',1694055600,'2023-09-07 10:00:00',6425.00000000,6450.00000000,6350.00000000,6375.00000000,26367400.00000000,'2026-02-17 23:56:14'),(283788,'ASII','4h','yahoo',1694073600,'2023-09-07 15:00:00',6375.00000000,6450.00000000,6350.00000000,6400.00000000,15240700.00000000,'2026-02-17 23:56:14'),(283789,'ASII','4h','yahoo',1694145600,'2023-09-08 11:00:00',6400.00000000,6400.00000000,6350.00000000,6400.00000000,25096300.00000000,'2026-02-17 23:56:14'),(283790,'ASII','4h','yahoo',1694397600,'2023-09-11 09:00:00',6400.00000000,6425.00000000,6325.00000000,6350.00000000,14784400.00000000,'2026-02-17 23:56:14'),(283791,'ASII','4h','yahoo',1694415600,'2023-09-11 14:00:00',6350.00000000,6375.00000000,6300.00000000,6350.00000000,15028600.00000000,'2026-02-17 23:56:14'),(283792,'ASII','4h','yahoo',1694487600,'2023-09-12 10:00:00',6325.00000000,6375.00000000,6300.00000000,6325.00000000,14949700.00000000,'2026-02-17 23:56:14'),(283793,'ASII','4h','yahoo',1694505600,'2023-09-12 15:00:00',6325.00000000,6350.00000000,6225.00000000,6275.00000000,17781300.00000000,'2026-02-17 23:56:14'),(283794,'ASII','4h','yahoo',1694577600,'2023-09-13 11:00:00',6300.00000000,6300.00000000,6250.00000000,6275.00000000,19269000.00000000,'2026-02-17 23:56:14'),(283795,'ASII','4h','yahoo',1694595600,'2023-09-13 16:00:00',6300.00000000,6375.00000000,6275.00000000,6325.00000000,13796700.00000000,'2026-02-17 23:56:14'),(283796,'ASII','4h','yahoo',1694671200,'2023-09-14 13:00:00',6300.00000000,6325.00000000,6250.00000000,6325.00000000,19538600.00000000,'2026-02-17 23:56:14'),(283797,'ASII','4h','yahoo',1694743200,'2023-09-15 09:00:00',6250.00000000,6300.00000000,6200.00000000,6250.00000000,73816100.00000000,'2026-02-17 23:56:14'),(283798,'ASII','4h','yahoo',1694764800,'2023-09-15 15:00:00',6250.00000000,6325.00000000,6250.00000000,6250.00000000,62055400.00000000,'2026-02-17 23:56:14'),(283799,'ASII','4h','yahoo',1695009600,'2023-09-18 11:00:00',6275.00000000,6325.00000000,6250.00000000,6275.00000000,23929700.00000000,'2026-02-17 23:56:14'),(283800,'ASII','4h','yahoo',1695027600,'2023-09-18 16:00:00',6300.00000000,6350.00000000,6275.00000000,6350.00000000,19516200.00000000,'2026-02-17 23:56:14'),(283801,'ASII','4h','yahoo',1695103200,'2023-09-19 13:00:00',6350.00000000,6375.00000000,6325.00000000,6350.00000000,16557100.00000000,'2026-02-17 23:56:14'),(283802,'ASII','4h','yahoo',1695175200,'2023-09-20 09:00:00',6325.00000000,6400.00000000,6300.00000000,6375.00000000,12523100.00000000,'2026-02-17 23:56:14'),(283803,'ASII','4h','yahoo',1695193200,'2023-09-20 14:00:00',6375.00000000,6400.00000000,6250.00000000,6275.00000000,20171800.00000000,'2026-02-17 23:56:14'),(283804,'ASII','4h','yahoo',1695265200,'2023-09-21 10:00:00',6275.00000000,6300.00000000,6225.00000000,6250.00000000,16431100.00000000,'2026-02-17 23:56:14'),(283805,'ASII','4h','yahoo',1695283200,'2023-09-21 15:00:00',6250.00000000,6275.00000000,6175.00000000,6250.00000000,19102500.00000000,'2026-02-17 23:56:14'),(283806,'ASII','4h','yahoo',1695355200,'2023-09-22 11:00:00',6225.00000000,6275.00000000,6200.00000000,6200.00000000,19407800.00000000,'2026-02-17 23:56:14'),(283807,'ASII','4h','yahoo',1695607200,'2023-09-25 09:00:00',6200.00000000,6275.00000000,6200.00000000,6275.00000000,11475500.00000000,'2026-02-17 23:56:14'),(283808,'ASII','4h','yahoo',1695625200,'2023-09-25 14:00:00',6250.00000000,6300.00000000,6225.00000000,6275.00000000,24808900.00000000,'2026-02-17 23:56:14'),(283809,'ASII','4h','yahoo',1695697200,'2023-09-26 10:00:00',6275.00000000,6300.00000000,6225.00000000,6225.00000000,16221800.00000000,'2026-02-17 23:56:14'),(283810,'ASII','4h','yahoo',1695715200,'2023-09-26 15:00:00',6250.00000000,6250.00000000,6150.00000000,6200.00000000,23374600.00000000,'2026-02-17 23:56:14'),(283811,'ASII','4h','yahoo',1695787200,'2023-09-27 11:00:00',6200.00000000,6225.00000000,6150.00000000,6175.00000000,8663500.00000000,'2026-02-17 23:56:14'),(283812,'ASII','4h','yahoo',1695805200,'2023-09-27 16:00:00',6150.00000000,6250.00000000,6150.00000000,6250.00000000,13836300.00000000,'2026-02-17 23:56:14'),(283813,'ASII','4h','yahoo',1695970800,'2023-09-29 14:00:00',6225.00000000,6325.00000000,6225.00000000,6275.00000000,17334800.00000000,'2026-02-17 23:56:14'),(283814,'ASII','4h','yahoo',1696215600,'2023-10-02 10:00:00',6275.00000000,6350.00000000,6275.00000000,6325.00000000,12879000.00000000,'2026-02-17 23:56:14'),(283815,'ASII','4h','yahoo',1696233600,'2023-10-02 15:00:00',6325.00000000,6325.00000000,6225.00000000,6225.00000000,13656800.00000000,'2026-02-17 23:56:14'),(283816,'ASII','4h','yahoo',1696305600,'2023-10-03 11:00:00',6225.00000000,6250.00000000,6225.00000000,6250.00000000,11063700.00000000,'2026-02-17 23:56:14'),(283817,'ASII','4h','yahoo',1696323600,'2023-10-03 16:00:00',6200.00000000,6200.00000000,6100.00000000,6100.00000000,26193200.00000000,'2026-02-17 23:56:14'),(283818,'ASII','4h','yahoo',1696399200,'2023-10-04 13:00:00',6100.00000000,6125.00000000,6050.00000000,6075.00000000,20992800.00000000,'2026-02-17 23:56:14'),(283819,'ASII','4h','yahoo',1696471200,'2023-10-05 09:00:00',6125.00000000,6175.00000000,6025.00000000,6050.00000000,27283400.00000000,'2026-02-17 23:56:14'),(283820,'ASII','4h','yahoo',1696489200,'2023-10-05 14:00:00',6075.00000000,6125.00000000,6025.00000000,6125.00000000,23064300.00000000,'2026-02-17 23:56:14'),(283821,'ASII','4h','yahoo',1696561200,'2023-10-06 10:00:00',6125.00000000,6150.00000000,6075.00000000,6100.00000000,10776000.00000000,'2026-02-17 23:56:14'),(283822,'ASII','4h','yahoo',1696582800,'2023-10-06 16:00:00',6075.00000000,6225.00000000,6075.00000000,6175.00000000,23430900.00000000,'2026-02-17 23:56:14'),(283823,'ASII','4h','yahoo',1696831200,'2023-10-09 13:00:00',6200.00000000,6200.00000000,6100.00000000,6125.00000000,20395100.00000000,'2026-02-17 23:56:14'),(283824,'ASII','4h','yahoo',1696903200,'2023-10-10 09:00:00',6175.00000000,6175.00000000,6050.00000000,6100.00000000,18665300.00000000,'2026-02-17 23:56:14'),(283825,'ASII','4h','yahoo',1696921200,'2023-10-10 14:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,23276900.00000000,'2026-02-17 23:56:14'),(283826,'ASII','4h','yahoo',1696993200,'2023-10-11 10:00:00',6075.00000000,6125.00000000,6050.00000000,6075.00000000,18855500.00000000,'2026-02-17 23:56:14'),(283827,'ASII','4h','yahoo',1697011200,'2023-10-11 15:00:00',6075.00000000,6075.00000000,5950.00000000,5975.00000000,35470200.00000000,'2026-02-17 23:56:14'),(283828,'ASII','4h','yahoo',1697083200,'2023-10-12 11:00:00',5975.00000000,6000.00000000,5950.00000000,6000.00000000,30611100.00000000,'2026-02-17 23:56:14'),(283829,'ASII','4h','yahoo',1697101200,'2023-10-12 16:00:00',5950.00000000,6025.00000000,5950.00000000,6000.00000000,17500000.00000000,'2026-02-17 23:56:14'),(283830,'ASII','4h','yahoo',1697180400,'2023-10-13 14:00:00',5975.00000000,6000.00000000,5875.00000000,5900.00000000,29172500.00000000,'2026-02-17 23:56:14'),(283831,'ASII','4h','yahoo',1697425200,'2023-10-16 10:00:00',5875.00000000,5900.00000000,5825.00000000,5875.00000000,26287600.00000000,'2026-02-17 23:56:14'),(283832,'ASII','4h','yahoo',1697443200,'2023-10-16 15:00:00',5875.00000000,5925.00000000,5850.00000000,5875.00000000,27106200.00000000,'2026-02-17 23:56:14'),(283833,'ASII','4h','yahoo',1697515200,'2023-10-17 11:00:00',5900.00000000,5900.00000000,5850.00000000,5850.00000000,18889500.00000000,'2026-02-17 23:56:14'),(283834,'ASII','4h','yahoo',1697533200,'2023-10-17 16:00:00',5850.00000000,5900.00000000,5825.00000000,5875.00000000,16758700.00000000,'2026-02-17 23:56:14'),(283835,'ASII','4h','yahoo',1697608800,'2023-10-18 13:00:00',5875.00000000,5975.00000000,5825.00000000,5825.00000000,35009900.00000000,'2026-02-17 23:56:14'),(283836,'ASII','4h','yahoo',1697680800,'2023-10-19 09:00:00',5825.00000000,5850.00000000,5775.00000000,5775.00000000,16064400.00000000,'2026-02-17 23:56:14'),(283837,'ASII','4h','yahoo',1697698800,'2023-10-19 14:00:00',5800.00000000,5800.00000000,5675.00000000,5750.00000000,40943600.00000000,'2026-02-17 23:56:14'),(283838,'ASII','4h','yahoo',1697770800,'2023-10-20 10:00:00',5750.00000000,5750.00000000,5650.00000000,5700.00000000,45854000.00000000,'2026-02-17 23:56:14'),(283839,'ASII','4h','yahoo',1697792400,'2023-10-20 16:00:00',5700.00000000,5750.00000000,5600.00000000,5625.00000000,32527700.00000000,'2026-02-17 23:56:14'),(283840,'ASII','4h','yahoo',1698040800,'2023-10-23 13:00:00',5625.00000000,5650.00000000,5600.00000000,5600.00000000,35005500.00000000,'2026-02-17 23:56:14'),(283841,'ASII','4h','yahoo',1698112800,'2023-10-24 09:00:00',5625.00000000,5800.00000000,5600.00000000,5800.00000000,28096600.00000000,'2026-02-17 23:56:14'),(283842,'ASII','4h','yahoo',1698130800,'2023-10-24 14:00:00',5800.00000000,5925.00000000,5775.00000000,5825.00000000,45064000.00000000,'2026-02-17 23:56:14'),(283843,'ASII','4h','yahoo',1698202800,'2023-10-25 10:00:00',5850.00000000,5850.00000000,5775.00000000,5825.00000000,19161400.00000000,'2026-02-17 23:56:14'),(283844,'ASII','4h','yahoo',1698220800,'2023-10-25 15:00:00',5800.00000000,5825.00000000,5675.00000000,5675.00000000,11651800.00000000,'2026-02-17 23:56:14'),(283845,'ASII','4h','yahoo',1698292800,'2023-10-26 11:00:00',5700.00000000,5750.00000000,5675.00000000,5725.00000000,8313900.00000000,'2026-02-17 23:56:14'),(283846,'ASII','4h','yahoo',1698310800,'2023-10-26 16:00:00',5725.00000000,5775.00000000,5725.00000000,5750.00000000,11199800.00000000,'2026-02-17 23:56:14'),(283847,'ASII','4h','yahoo',1698390000,'2023-10-27 14:00:00',5750.00000000,5775.00000000,5675.00000000,5750.00000000,25718600.00000000,'2026-02-17 23:56:14'),(283848,'ASII','4h','yahoo',1698634800,'2023-10-30 10:00:00',5725.00000000,5825.00000000,5725.00000000,5775.00000000,6658100.00000000,'2026-02-17 23:56:14'),(283849,'ASII','4h','yahoo',1698652800,'2023-10-30 15:00:00',5775.00000000,5900.00000000,5750.00000000,5775.00000000,14796000.00000000,'2026-02-17 23:56:14'),(283850,'ASII','4h','yahoo',1698724800,'2023-10-31 11:00:00',5775.00000000,5875.00000000,5775.00000000,5800.00000000,27213800.00000000,'2026-02-17 23:56:14'),(283851,'ASII','4h','yahoo',1698742800,'2023-10-31 16:00:00',5775.00000000,6000.00000000,5775.00000000,5875.00000000,44777900.00000000,'2026-02-17 23:56:14'),(283852,'ASII','4h','yahoo',1698818400,'2023-11-01 13:00:00',5875.00000000,5900.00000000,5800.00000000,5800.00000000,44845100.00000000,'2026-02-17 23:56:14'),(283853,'ASII','4h','yahoo',1698890400,'2023-11-02 09:00:00',5850.00000000,5900.00000000,5825.00000000,5875.00000000,24172800.00000000,'2026-02-17 23:56:14'),(283854,'ASII','4h','yahoo',1698908400,'2023-11-02 14:00:00',5875.00000000,5925.00000000,5800.00000000,5925.00000000,23465400.00000000,'2026-02-17 23:56:14'),(283855,'ASII','4h','yahoo',1698980400,'2023-11-03 10:00:00',5925.00000000,5925.00000000,5875.00000000,5900.00000000,27430300.00000000,'2026-02-17 23:56:14'),(283856,'ASII','4h','yahoo',1699002000,'2023-11-03 16:00:00',5900.00000000,5950.00000000,5900.00000000,5900.00000000,17768600.00000000,'2026-02-17 23:56:14'),(283857,'ASII','4h','yahoo',1699250400,'2023-11-06 13:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,11475200.00000000,'2026-02-17 23:56:14'),(283858,'ASII','4h','yahoo',1699322400,'2023-11-07 09:00:00',5950.00000000,5950.00000000,5775.00000000,5800.00000000,16792700.00000000,'2026-02-17 23:56:14'),(283859,'ASII','4h','yahoo',1699340400,'2023-11-07 14:00:00',5775.00000000,5825.00000000,5700.00000000,5725.00000000,16046700.00000000,'2026-02-17 23:56:14'),(283860,'ASII','4h','yahoo',1699412400,'2023-11-08 10:00:00',5725.00000000,5725.00000000,5675.00000000,5725.00000000,17506200.00000000,'2026-02-17 23:56:14'),(283861,'ASII','4h','yahoo',1699430400,'2023-11-08 15:00:00',5725.00000000,5825.00000000,5700.00000000,5775.00000000,15378000.00000000,'2026-02-17 23:56:14'),(283862,'ASII','4h','yahoo',1699502400,'2023-11-09 11:00:00',5775.00000000,5800.00000000,5725.00000000,5725.00000000,8743700.00000000,'2026-02-17 23:56:14'),(283863,'ASII','4h','yahoo',1699520400,'2023-11-09 16:00:00',5750.00000000,5775.00000000,5725.00000000,5750.00000000,4314500.00000000,'2026-02-17 23:56:14'),(283864,'ASII','4h','yahoo',1699599600,'2023-11-10 14:00:00',5775.00000000,5800.00000000,5725.00000000,5750.00000000,14257900.00000000,'2026-02-17 23:56:14'),(283865,'ASII','4h','yahoo',1699844400,'2023-11-13 10:00:00',5725.00000000,5750.00000000,5650.00000000,5650.00000000,12193800.00000000,'2026-02-17 23:56:14'),(283866,'ASII','4h','yahoo',1699862400,'2023-11-13 15:00:00',5675.00000000,5725.00000000,5650.00000000,5700.00000000,11266800.00000000,'2026-02-17 23:56:14'),(283867,'ASII','4h','yahoo',1699934400,'2023-11-14 11:00:00',5700.00000000,5725.00000000,5675.00000000,5675.00000000,6853900.00000000,'2026-02-17 23:56:14'),(283868,'ASII','4h','yahoo',1699952400,'2023-11-14 16:00:00',5675.00000000,5850.00000000,5675.00000000,5750.00000000,21835300.00000000,'2026-02-17 23:56:14'),(283869,'ASII','4h','yahoo',1700028000,'2023-11-15 13:00:00',5775.00000000,5775.00000000,5725.00000000,5750.00000000,6994500.00000000,'2026-02-17 23:56:14'),(283870,'ASII','4h','yahoo',1700100000,'2023-11-16 09:00:00',5750.00000000,5800.00000000,5725.00000000,5800.00000000,9473900.00000000,'2026-02-17 23:56:14'),(283871,'ASII','4h','yahoo',1700118000,'2023-11-16 14:00:00',5800.00000000,5825.00000000,5775.00000000,5800.00000000,11385300.00000000,'2026-02-17 23:56:14'),(283872,'ASII','4h','yahoo',1700190000,'2023-11-17 10:00:00',5800.00000000,5800.00000000,5700.00000000,5700.00000000,17781500.00000000,'2026-02-17 23:56:14'),(283873,'ASII','4h','yahoo',1700211600,'2023-11-17 16:00:00',5700.00000000,5825.00000000,5700.00000000,5775.00000000,16711300.00000000,'2026-02-17 23:56:14'),(283874,'ASII','4h','yahoo',1700460000,'2023-11-20 13:00:00',5800.00000000,5850.00000000,5775.00000000,5800.00000000,11081500.00000000,'2026-02-17 23:56:14'),(283875,'ASII','4h','yahoo',1700532000,'2023-11-21 09:00:00',5800.00000000,5850.00000000,5775.00000000,5775.00000000,5059000.00000000,'2026-02-17 23:56:14'),(283876,'ASII','4h','yahoo',1700550000,'2023-11-21 14:00:00',5800.00000000,5800.00000000,5725.00000000,5775.00000000,7980000.00000000,'2026-02-17 23:56:14'),(283877,'ASII','4h','yahoo',1700622000,'2023-11-22 10:00:00',5775.00000000,5775.00000000,5675.00000000,5675.00000000,15114900.00000000,'2026-02-17 23:56:14'),(283878,'ASII','4h','yahoo',1700640000,'2023-11-22 15:00:00',5700.00000000,5725.00000000,5650.00000000,5700.00000000,22099700.00000000,'2026-02-17 23:56:14'),(283879,'ASII','4h','yahoo',1700712000,'2023-11-23 11:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,14854500.00000000,'2026-02-17 23:56:14'),(283880,'ASII','4h','yahoo',1700730000,'2023-11-23 16:00:00',5700.00000000,5750.00000000,5700.00000000,5700.00000000,4517500.00000000,'2026-02-17 23:56:14'),(283881,'ASII','4h','yahoo',1700809200,'2023-11-24 14:00:00',5700.00000000,5750.00000000,5700.00000000,5725.00000000,10437100.00000000,'2026-02-17 23:56:14'),(283882,'ASII','4h','yahoo',1701054000,'2023-11-27 10:00:00',5725.00000000,5750.00000000,5625.00000000,5650.00000000,33483700.00000000,'2026-02-17 23:56:14'),(283883,'ASII','4h','yahoo',1701072000,'2023-11-27 15:00:00',5650.00000000,5675.00000000,5600.00000000,5650.00000000,39003900.00000000,'2026-02-17 23:56:14'),(283884,'ASII','4h','yahoo',1701144000,'2023-11-28 11:00:00',5650.00000000,5650.00000000,5550.00000000,5550.00000000,56531200.00000000,'2026-02-17 23:56:14'),(283885,'ASII','4h','yahoo',1701162000,'2023-11-28 16:00:00',5550.00000000,5650.00000000,5550.00000000,5575.00000000,38602600.00000000,'2026-02-17 23:56:14'),(283886,'ASII','4h','yahoo',1701237600,'2023-11-29 13:00:00',5600.00000000,5600.00000000,5525.00000000,5525.00000000,31608100.00000000,'2026-02-17 23:56:14'),(283887,'ASII','4h','yahoo',1701309600,'2023-11-30 09:00:00',5575.00000000,5575.00000000,5425.00000000,5450.00000000,42444000.00000000,'2026-02-17 23:56:14'),(283888,'ASII','4h','yahoo',1701327600,'2023-11-30 14:00:00',5475.00000000,5650.00000000,5400.00000000,5600.00000000,97610800.00000000,'2026-02-17 23:56:14'),(283889,'ASII','4h','yahoo',1701399600,'2023-12-01 10:00:00',5600.00000000,5725.00000000,5575.00000000,5725.00000000,66744200.00000000,'2026-02-17 23:56:14'),(283890,'ASII','4h','yahoo',1701421200,'2023-12-01 16:00:00',5750.00000000,5825.00000000,5725.00000000,5775.00000000,38791800.00000000,'2026-02-17 23:56:14'),(283891,'ASII','4h','yahoo',1701669600,'2023-12-04 13:00:00',5800.00000000,5825.00000000,5750.00000000,5750.00000000,26223900.00000000,'2026-02-17 23:56:14'),(283892,'ASII','4h','yahoo',1701741600,'2023-12-05 09:00:00',5775.00000000,5800.00000000,5700.00000000,5725.00000000,10470300.00000000,'2026-02-17 23:56:14'),(283893,'ASII','4h','yahoo',1701759600,'2023-12-05 14:00:00',5725.00000000,5825.00000000,5675.00000000,5775.00000000,19596300.00000000,'2026-02-17 23:56:14'),(283894,'ASII','4h','yahoo',1701831600,'2023-12-06 10:00:00',5775.00000000,5800.00000000,5700.00000000,5750.00000000,19407100.00000000,'2026-02-17 23:56:14'),(283895,'ASII','4h','yahoo',1701849600,'2023-12-06 15:00:00',5750.00000000,5775.00000000,5675.00000000,5700.00000000,18048700.00000000,'2026-02-17 23:56:14'),(283896,'ASII','4h','yahoo',1701921600,'2023-12-07 11:00:00',5675.00000000,5700.00000000,5600.00000000,5650.00000000,24301300.00000000,'2026-02-17 23:56:14'),(283897,'ASII','4h','yahoo',1701939600,'2023-12-07 16:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,9349300.00000000,'2026-02-17 23:56:14'),(283898,'ASII','4h','yahoo',1702018800,'2023-12-08 14:00:00',5650.00000000,5675.00000000,5550.00000000,5575.00000000,17158700.00000000,'2026-02-17 23:56:14'),(283899,'ASII','4h','yahoo',1702263600,'2023-12-11 10:00:00',5575.00000000,5625.00000000,5525.00000000,5575.00000000,20517500.00000000,'2026-02-17 23:56:14'),(283900,'ASII','4h','yahoo',1702281600,'2023-12-11 15:00:00',5575.00000000,5675.00000000,5550.00000000,5600.00000000,11575300.00000000,'2026-02-17 23:56:14'),(283901,'ASII','4h','yahoo',1702353600,'2023-12-12 11:00:00',5600.00000000,5625.00000000,5550.00000000,5550.00000000,10462000.00000000,'2026-02-17 23:56:14'),(283902,'ASII','4h','yahoo',1702371600,'2023-12-12 16:00:00',5575.00000000,5600.00000000,5525.00000000,5525.00000000,10448200.00000000,'2026-02-17 23:56:14'),(283903,'ASII','4h','yahoo',1702447200,'2023-12-13 13:00:00',5550.00000000,5575.00000000,5525.00000000,5525.00000000,21591300.00000000,'2026-02-17 23:56:14'),(283904,'ASII','4h','yahoo',1702519200,'2023-12-14 09:00:00',5600.00000000,5625.00000000,5575.00000000,5625.00000000,25126300.00000000,'2026-02-17 23:56:14'),(283905,'ASII','4h','yahoo',1702537200,'2023-12-14 14:00:00',5600.00000000,5700.00000000,5600.00000000,5675.00000000,33155200.00000000,'2026-02-17 23:56:14'),(283906,'ASII','4h','yahoo',1702609200,'2023-12-15 10:00:00',5675.00000000,5675.00000000,5600.00000000,5650.00000000,45929900.00000000,'2026-02-17 23:56:14'),(283907,'ASII','4h','yahoo',1702630800,'2023-12-15 16:00:00',5650.00000000,5650.00000000,5575.00000000,5600.00000000,33889200.00000000,'2026-02-17 23:56:14'),(283908,'ASII','4h','yahoo',1702879200,'2023-12-18 13:00:00',5600.00000000,5600.00000000,5550.00000000,5600.00000000,18508800.00000000,'2026-02-17 23:56:14'),(283909,'ASII','4h','yahoo',1702951200,'2023-12-19 09:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,12240600.00000000,'2026-02-17 23:56:14'),(283910,'ASII','4h','yahoo',1702969200,'2023-12-19 14:00:00',5625.00000000,5650.00000000,5600.00000000,5650.00000000,20116900.00000000,'2026-02-17 23:56:14'),(283911,'ASII','4h','yahoo',1703041200,'2023-12-20 10:00:00',5625.00000000,5700.00000000,5625.00000000,5650.00000000,9615400.00000000,'2026-02-17 23:56:14'),(283912,'ASII','4h','yahoo',1703059200,'2023-12-20 15:00:00',5650.00000000,5675.00000000,5475.00000000,5500.00000000,33736000.00000000,'2026-02-17 23:56:14'),(283913,'ASII','4h','yahoo',1703131200,'2023-12-21 11:00:00',5500.00000000,5550.00000000,5475.00000000,5550.00000000,54208500.00000000,'2026-02-17 23:56:14'),(283914,'ASII','4h','yahoo',1703149200,'2023-12-21 16:00:00',5550.00000000,5600.00000000,5500.00000000,5550.00000000,16945600.00000000,'2026-02-17 23:56:14'),(283915,'ASII','4h','yahoo',1703228400,'2023-12-22 14:00:00',5525.00000000,5575.00000000,5500.00000000,5525.00000000,19235100.00000000,'2026-02-17 23:56:14'),(283916,'ASII','4h','yahoo',1703646000,'2023-12-27 10:00:00',5525.00000000,5575.00000000,5525.00000000,5575.00000000,19953900.00000000,'2026-02-17 23:56:14'),(283917,'ASII','4h','yahoo',1703664000,'2023-12-27 15:00:00',5550.00000000,5600.00000000,5550.00000000,5600.00000000,11243400.00000000,'2026-02-17 23:56:14'),(283918,'ASII','4h','yahoo',1703736000,'2023-12-28 11:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,16769100.00000000,'2026-02-17 23:56:14'),(283919,'ASII','4h','yahoo',1703754000,'2023-12-28 16:00:00',5600.00000000,5675.00000000,5575.00000000,5625.00000000,21019700.00000000,'2026-02-17 23:56:14'),(283920,'ASII','4h','yahoo',1703833200,'2023-12-29 14:00:00',5625.00000000,5650.00000000,5575.00000000,5625.00000000,22472600.00000000,'2026-02-17 23:56:14'),(283921,'ASII','4h','yahoo',1704164400,'2024-01-02 10:00:00',5625.00000000,5675.00000000,5600.00000000,5650.00000000,14883100.00000000,'2026-02-17 23:56:14'),(283922,'ASII','4h','yahoo',1704182400,'2024-01-02 15:00:00',5650.00000000,5700.00000000,5650.00000000,5675.00000000,20155100.00000000,'2026-02-17 23:56:14'),(283923,'ASII','4h','yahoo',1704254400,'2024-01-03 11:00:00',5675.00000000,5700.00000000,5600.00000000,5625.00000000,25728800.00000000,'2026-02-17 23:56:14'),(283924,'ASII','4h','yahoo',1704272400,'2024-01-03 16:00:00',5600.00000000,5700.00000000,5600.00000000,5650.00000000,18246200.00000000,'2026-02-17 23:56:14'),(283925,'ASII','4h','yahoo',1704348000,'2024-01-04 13:00:00',5675.00000000,5750.00000000,5650.00000000,5700.00000000,40093700.00000000,'2026-02-17 23:56:14'),(283926,'ASII','4h','yahoo',1704420000,'2024-01-05 09:00:00',5725.00000000,5750.00000000,5650.00000000,5650.00000000,11666100.00000000,'2026-02-17 23:56:14'),(283927,'ASII','4h','yahoo',1704441600,'2024-01-05 15:00:00',5650.00000000,5675.00000000,5600.00000000,5600.00000000,17087200.00000000,'2026-02-17 23:56:14'),(283928,'ASII','4h','yahoo',1704686400,'2024-01-08 11:00:00',5625.00000000,5650.00000000,5550.00000000,5575.00000000,25080700.00000000,'2026-02-17 23:56:14'),(283929,'ASII','4h','yahoo',1704704400,'2024-01-08 16:00:00',5575.00000000,5600.00000000,5525.00000000,5550.00000000,9658300.00000000,'2026-02-17 23:56:14'),(283930,'ASII','4h','yahoo',1704780000,'2024-01-09 13:00:00',5550.00000000,5600.00000000,5525.00000000,5575.00000000,19074400.00000000,'2026-02-17 23:56:14'),(283931,'ASII','4h','yahoo',1704852000,'2024-01-10 09:00:00',5525.00000000,5550.00000000,5450.00000000,5525.00000000,15930900.00000000,'2026-02-17 23:56:14'),(283932,'ASII','4h','yahoo',1704870000,'2024-01-10 14:00:00',5525.00000000,5600.00000000,5500.00000000,5575.00000000,24191200.00000000,'2026-02-17 23:56:14'),(283933,'ASII','4h','yahoo',1704942000,'2024-01-11 10:00:00',5575.00000000,5625.00000000,5550.00000000,5600.00000000,19881500.00000000,'2026-02-17 23:56:14'),(283934,'ASII','4h','yahoo',1704960000,'2024-01-11 15:00:00',5600.00000000,5625.00000000,5550.00000000,5600.00000000,25260500.00000000,'2026-02-17 23:56:14'),(283935,'ASII','4h','yahoo',1705032000,'2024-01-12 11:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,17606500.00000000,'2026-02-17 23:56:14'),(283936,'ASII','4h','yahoo',1705284000,'2024-01-15 09:00:00',5600.00000000,5625.00000000,5525.00000000,5550.00000000,20571200.00000000,'2026-02-17 23:56:14'),(283937,'ASII','4h','yahoo',1705302000,'2024-01-15 14:00:00',5550.00000000,5575.00000000,5500.00000000,5500.00000000,51432000.00000000,'2026-02-17 23:56:14'),(283938,'ASII','4h','yahoo',1705374000,'2024-01-16 10:00:00',5500.00000000,5525.00000000,5475.00000000,5475.00000000,23530800.00000000,'2026-02-17 23:56:14'),(283939,'ASII','4h','yahoo',1705392000,'2024-01-16 15:00:00',5500.00000000,5525.00000000,5425.00000000,5450.00000000,21176500.00000000,'2026-02-17 23:56:14'),(283940,'ASII','4h','yahoo',1705464000,'2024-01-17 11:00:00',5450.00000000,5450.00000000,5350.00000000,5375.00000000,82943000.00000000,'2026-02-17 23:56:14'),(283941,'ASII','4h','yahoo',1705482000,'2024-01-17 16:00:00',5400.00000000,5400.00000000,5325.00000000,5325.00000000,26455900.00000000,'2026-02-17 23:56:14'),(283942,'ASII','4h','yahoo',1705557600,'2024-01-18 13:00:00',5350.00000000,5375.00000000,5325.00000000,5375.00000000,43256400.00000000,'2026-02-17 23:56:14'),(283943,'ASII','4h','yahoo',1705629600,'2024-01-19 09:00:00',5375.00000000,5400.00000000,5300.00000000,5325.00000000,14462800.00000000,'2026-02-17 23:56:14'),(283944,'ASII','4h','yahoo',1705651200,'2024-01-19 15:00:00',5350.00000000,5425.00000000,5250.00000000,5300.00000000,34355200.00000000,'2026-02-17 23:56:14'),(283945,'ASII','4h','yahoo',1705896000,'2024-01-22 11:00:00',5300.00000000,5350.00000000,5250.00000000,5275.00000000,51016700.00000000,'2026-02-17 23:56:14'),(283946,'ASII','4h','yahoo',1705914000,'2024-01-22 16:00:00',5225.00000000,5225.00000000,5100.00000000,5150.00000000,85764800.00000000,'2026-02-17 23:56:14'),(283947,'ASII','4h','yahoo',1705989600,'2024-01-23 13:00:00',5150.00000000,5150.00000000,5075.00000000,5125.00000000,176612600.00000000,'2026-02-17 23:56:14'),(283948,'ASII','4h','yahoo',1706061600,'2024-01-24 09:00:00',5150.00000000,5175.00000000,4980.00000000,5000.00000000,90850000.00000000,'2026-02-17 23:56:14'),(283949,'ASII','4h','yahoo',1706079600,'2024-01-24 14:00:00',5000.00000000,5100.00000000,4990.00000000,5050.00000000,118037600.00000000,'2026-02-17 23:56:14'),(283950,'ASII','4h','yahoo',1706151600,'2024-01-25 10:00:00',5050.00000000,5150.00000000,5050.00000000,5075.00000000,42583000.00000000,'2026-02-17 23:56:14'),(283951,'ASII','4h','yahoo',1706169600,'2024-01-25 15:00:00',5075.00000000,5075.00000000,4990.00000000,5025.00000000,31091300.00000000,'2026-02-17 23:56:14'),(283952,'ASII','4h','yahoo',1706241600,'2024-01-26 11:00:00',5025.00000000,5075.00000000,4990.00000000,5075.00000000,47140400.00000000,'2026-02-17 23:56:14'),(283953,'ASII','4h','yahoo',1706493600,'2024-01-29 09:00:00',5050.00000000,5075.00000000,4960.00000000,4970.00000000,38575400.00000000,'2026-02-17 23:56:14'),(283954,'ASII','4h','yahoo',1706511600,'2024-01-29 14:00:00',4960.00000000,5050.00000000,4900.00000000,5050.00000000,83405600.00000000,'2026-02-17 23:56:14'),(283955,'ASII','4h','yahoo',1706583600,'2024-01-30 10:00:00',5050.00000000,5150.00000000,5025.00000000,5100.00000000,74193400.00000000,'2026-02-17 23:56:14'),(283956,'ASII','4h','yahoo',1706601600,'2024-01-30 15:00:00',5100.00000000,5175.00000000,5075.00000000,5075.00000000,42537800.00000000,'2026-02-17 23:56:14'),(283957,'ASII','4h','yahoo',1706673600,'2024-01-31 11:00:00',5075.00000000,5150.00000000,5050.00000000,5150.00000000,36312100.00000000,'2026-02-17 23:56:14'),(283958,'ASII','4h','yahoo',1706691600,'2024-01-31 16:00:00',5125.00000000,5150.00000000,5075.00000000,5150.00000000,29789300.00000000,'2026-02-17 23:56:14'),(283959,'ASII','4h','yahoo',1706767200,'2024-02-01 13:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,35515100.00000000,'2026-02-17 23:56:14'),(283960,'ASII','4h','yahoo',1706839200,'2024-02-02 09:00:00',5150.00000000,5300.00000000,5125.00000000,5300.00000000,41619600.00000000,'2026-02-17 23:56:14'),(283961,'ASII','4h','yahoo',1706860800,'2024-02-02 15:00:00',5300.00000000,5350.00000000,5200.00000000,5225.00000000,36746800.00000000,'2026-02-17 23:56:14'),(283962,'ASII','4h','yahoo',1707105600,'2024-02-05 11:00:00',5225.00000000,5225.00000000,5150.00000000,5200.00000000,29325500.00000000,'2026-02-17 23:56:14'),(283963,'ASII','4h','yahoo',1707123600,'2024-02-05 16:00:00',5175.00000000,5250.00000000,5150.00000000,5225.00000000,12303900.00000000,'2026-02-17 23:56:14'),(283964,'ASII','4h','yahoo',1707199200,'2024-02-06 13:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,34143500.00000000,'2026-02-17 23:56:14'),(283965,'ASII','4h','yahoo',1707271200,'2024-02-07 09:00:00',5250.00000000,5325.00000000,5250.00000000,5325.00000000,21497600.00000000,'2026-02-17 23:56:14'),(283966,'ASII','4h','yahoo',1707289200,'2024-02-07 14:00:00',5325.00000000,5350.00000000,5225.00000000,5250.00000000,28118700.00000000,'2026-02-17 23:56:14'),(283967,'ASII','4h','yahoo',1707706800,'2024-02-12 10:00:00',5250.00000000,5325.00000000,5250.00000000,5275.00000000,40262600.00000000,'2026-02-17 23:56:14'),(283968,'ASII','4h','yahoo',1707724800,'2024-02-12 15:00:00',5300.00000000,5300.00000000,5250.00000000,5275.00000000,25345300.00000000,'2026-02-17 23:56:14'),(283969,'ASII','4h','yahoo',1707796800,'2024-02-13 11:00:00',5275.00000000,5275.00000000,5150.00000000,5200.00000000,37395800.00000000,'2026-02-17 23:56:14'),(283970,'ASII','4h','yahoo',1707814800,'2024-02-13 16:00:00',5200.00000000,5325.00000000,5075.00000000,5075.00000000,30371200.00000000,'2026-02-17 23:56:14'),(283971,'ASII','4h','yahoo',1707976800,'2024-02-15 13:00:00',5100.00000000,5175.00000000,5075.00000000,5125.00000000,51541700.00000000,'2026-02-17 23:56:14'),(283972,'ASII','4h','yahoo',1708048800,'2024-02-16 09:00:00',5125.00000000,5200.00000000,5100.00000000,5200.00000000,55711500.00000000,'2026-02-17 23:56:14'),(283973,'ASII','4h','yahoo',1708070400,'2024-02-16 15:00:00',5200.00000000,5250.00000000,5075.00000000,5125.00000000,42609900.00000000,'2026-02-17 23:56:14'),(283974,'ASII','4h','yahoo',1708315200,'2024-02-19 11:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,51318300.00000000,'2026-02-17 23:56:14'),(283975,'ASII','4h','yahoo',1708333200,'2024-02-19 16:00:00',5125.00000000,5250.00000000,5125.00000000,5175.00000000,15421600.00000000,'2026-02-17 23:56:14'),(283976,'ASII','4h','yahoo',1708408800,'2024-02-20 13:00:00',5200.00000000,5200.00000000,5150.00000000,5200.00000000,21054000.00000000,'2026-02-17 23:56:14'),(283977,'ASII','4h','yahoo',1708480800,'2024-02-21 09:00:00',5200.00000000,5275.00000000,5175.00000000,5275.00000000,23314300.00000000,'2026-02-17 23:56:14'),(283978,'ASII','4h','yahoo',1708498800,'2024-02-21 14:00:00',5250.00000000,5300.00000000,5250.00000000,5275.00000000,38204100.00000000,'2026-02-17 23:56:14'),(283979,'ASII','4h','yahoo',1708570800,'2024-02-22 10:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,14306900.00000000,'2026-02-17 23:56:14'),(283980,'ASII','4h','yahoo',1708585200,'2024-02-22 14:00:00',5300.00000000,5300.00000000,5200.00000000,5200.00000000,22626600.00000000,'2026-02-17 23:56:14'),(283981,'ASII','4h','yahoo',1708657200,'2024-02-23 10:00:00',5200.00000000,5225.00000000,5100.00000000,5150.00000000,68967000.00000000,'2026-02-17 23:56:14'),(283982,'ASII','4h','yahoo',1708678800,'2024-02-23 16:00:00',5125.00000000,5200.00000000,5125.00000000,5125.00000000,15273700.00000000,'2026-02-17 23:56:14'),(283983,'ASII','4h','yahoo',1708927200,'2024-02-26 13:00:00',5125.00000000,5150.00000000,5075.00000000,5125.00000000,31770900.00000000,'2026-02-17 23:56:14'),(283984,'ASII','4h','yahoo',1708999200,'2024-02-27 09:00:00',5125.00000000,5150.00000000,5050.00000000,5100.00000000,16804800.00000000,'2026-02-17 23:56:14'),(283985,'ASII','4h','yahoo',1709017200,'2024-02-27 14:00:00',5100.00000000,5425.00000000,5075.00000000,5400.00000000,64095900.00000000,'2026-02-17 23:56:14'),(283986,'ASII','4h','yahoo',1709089200,'2024-02-28 10:00:00',5375.00000000,5400.00000000,5200.00000000,5225.00000000,104635700.00000000,'2026-02-17 23:56:14'),(283987,'ASII','4h','yahoo',1709107200,'2024-02-28 15:00:00',5200.00000000,5275.00000000,5200.00000000,5250.00000000,43075300.00000000,'2026-02-17 23:56:14'),(283988,'ASII','4h','yahoo',1709179200,'2024-02-29 11:00:00',5275.00000000,5300.00000000,5200.00000000,5225.00000000,37829900.00000000,'2026-02-17 23:56:14'),(283989,'ASII','4h','yahoo',1709197200,'2024-02-29 16:00:00',5225.00000000,5275.00000000,5150.00000000,5150.00000000,49871000.00000000,'2026-02-17 23:56:14'),(283990,'ASII','4h','yahoo',1709276400,'2024-03-01 14:00:00',5175.00000000,5275.00000000,5150.00000000,5250.00000000,27572400.00000000,'2026-02-17 23:56:14'),(283991,'ASII','4h','yahoo',1709521200,'2024-03-04 10:00:00',5250.00000000,5275.00000000,5200.00000000,5225.00000000,26833800.00000000,'2026-02-17 23:56:14'),(283992,'ASII','4h','yahoo',1709539200,'2024-03-04 15:00:00',5225.00000000,5225.00000000,5125.00000000,5150.00000000,24077200.00000000,'2026-02-17 23:56:14'),(283993,'ASII','4h','yahoo',1709611200,'2024-03-05 11:00:00',5150.00000000,5175.00000000,5100.00000000,5150.00000000,25295700.00000000,'2026-02-17 23:56:14'),(283994,'ASII','4h','yahoo',1709629200,'2024-03-05 16:00:00',5100.00000000,5175.00000000,5100.00000000,5150.00000000,14698600.00000000,'2026-02-17 23:56:14'),(283995,'ASII','4h','yahoo',1709704800,'2024-03-06 13:00:00',5150.00000000,5200.00000000,5150.00000000,5175.00000000,15710500.00000000,'2026-02-17 23:56:14'),(283996,'ASII','4h','yahoo',1709776800,'2024-03-07 09:00:00',5175.00000000,5200.00000000,5125.00000000,5125.00000000,20826200.00000000,'2026-02-17 23:56:14'),(283997,'ASII','4h','yahoo',1709794800,'2024-03-07 14:00:00',5150.00000000,5175.00000000,5100.00000000,5150.00000000,34339100.00000000,'2026-02-17 23:56:14'),(283998,'ASII','4h','yahoo',1709866800,'2024-03-08 10:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,25932800.00000000,'2026-02-17 23:56:14'),(283999,'ASII','4h','yahoo',1709888400,'2024-03-08 16:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,21474400.00000000,'2026-02-17 23:56:14'),(284000,'ASII','4h','yahoo',1710309600,'2024-03-13 13:00:00',5150.00000000,5200.00000000,5125.00000000,5150.00000000,36386300.00000000,'2026-02-17 23:56:14'),(284001,'ASII','4h','yahoo',1710381600,'2024-03-14 09:00:00',5175.00000000,5300.00000000,5150.00000000,5275.00000000,26674800.00000000,'2026-02-17 23:56:14'),(284002,'ASII','4h','yahoo',1710399600,'2024-03-14 14:00:00',5250.00000000,5300.00000000,5225.00000000,5250.00000000,39499800.00000000,'2026-02-17 23:56:14'),(284003,'ASII','4h','yahoo',1710471600,'2024-03-15 10:00:00',5275.00000000,5275.00000000,5175.00000000,5200.00000000,34866700.00000000,'2026-02-17 23:56:14'),(284004,'ASII','4h','yahoo',1710493200,'2024-03-15 16:00:00',5175.00000000,5250.00000000,5175.00000000,5200.00000000,133153900.00000000,'2026-02-17 23:56:14'),(284005,'ASII','4h','yahoo',1710741600,'2024-03-18 13:00:00',5200.00000000,5200.00000000,5150.00000000,5150.00000000,30901400.00000000,'2026-02-17 23:56:14'),(284006,'ASII','4h','yahoo',1710813600,'2024-03-19 09:00:00',5175.00000000,5250.00000000,5150.00000000,5200.00000000,8878600.00000000,'2026-02-17 23:56:14'),(284007,'ASII','4h','yahoo',1710831600,'2024-03-19 14:00:00',5200.00000000,5275.00000000,5200.00000000,5250.00000000,39041500.00000000,'2026-02-17 23:56:14'),(284008,'ASII','4h','yahoo',1710903600,'2024-03-20 10:00:00',5250.00000000,5275.00000000,5225.00000000,5275.00000000,28886800.00000000,'2026-02-17 23:56:14'),(284009,'ASII','4h','yahoo',1710921600,'2024-03-20 15:00:00',5250.00000000,5350.00000000,5250.00000000,5350.00000000,22697000.00000000,'2026-02-17 23:56:14'),(284010,'ASII','4h','yahoo',1710993600,'2024-03-21 11:00:00',5325.00000000,5400.00000000,5325.00000000,5375.00000000,46145000.00000000,'2026-02-17 23:56:14'),(284011,'ASII','4h','yahoo',1711011600,'2024-03-21 16:00:00',5350.00000000,5375.00000000,5325.00000000,5375.00000000,12803400.00000000,'2026-02-17 23:56:14'),(284012,'ASII','4h','yahoo',1711090800,'2024-03-22 14:00:00',5375.00000000,5425.00000000,5325.00000000,5375.00000000,35778200.00000000,'2026-02-17 23:56:14'),(284013,'ASII','4h','yahoo',1711335600,'2024-03-25 10:00:00',5350.00000000,5375.00000000,5325.00000000,5325.00000000,13392200.00000000,'2026-02-17 23:56:14'),(284014,'ASII','4h','yahoo',1711353600,'2024-03-25 15:00:00',5325.00000000,5375.00000000,5275.00000000,5300.00000000,35434800.00000000,'2026-02-17 23:56:14'),(284015,'ASII','4h','yahoo',1711425600,'2024-03-26 11:00:00',5300.00000000,5300.00000000,5250.00000000,5275.00000000,28769700.00000000,'2026-02-17 23:56:14'),(284016,'ASII','4h','yahoo',1711443600,'2024-03-26 16:00:00',5300.00000000,5325.00000000,5250.00000000,5300.00000000,13500700.00000000,'2026-02-17 23:56:14'),(284017,'ASII','4h','yahoo',1711519200,'2024-03-27 13:00:00',5300.00000000,5325.00000000,5275.00000000,5275.00000000,30272200.00000000,'2026-02-17 23:56:14'),(284018,'ASII','4h','yahoo',1711591200,'2024-03-28 09:00:00',5275.00000000,5275.00000000,5125.00000000,5150.00000000,55481300.00000000,'2026-02-17 23:56:14'),(284019,'ASII','4h','yahoo',1711609200,'2024-03-28 14:00:00',5150.00000000,5200.00000000,5100.00000000,5200.00000000,57389300.00000000,'2026-02-17 23:56:14'),(284020,'ASII','4h','yahoo',1711940400,'2024-04-01 10:00:00',5200.00000000,5200.00000000,5150.00000000,5200.00000000,23921100.00000000,'2026-02-17 23:56:14'),(284021,'ASII','4h','yahoo',1711958400,'2024-04-01 15:00:00',5175.00000000,5225.00000000,5175.00000000,5175.00000000,18757100.00000000,'2026-02-17 23:56:14'),(284022,'ASII','4h','yahoo',1712030400,'2024-04-02 11:00:00',5175.00000000,5275.00000000,5175.00000000,5275.00000000,23285500.00000000,'2026-02-17 23:56:14'),(284023,'ASII','4h','yahoo',1712048400,'2024-04-02 16:00:00',5275.00000000,5275.00000000,5225.00000000,5250.00000000,14311900.00000000,'2026-02-17 23:56:14'),(284024,'ASII','4h','yahoo',1712124000,'2024-04-03 13:00:00',5225.00000000,5275.00000000,5200.00000000,5250.00000000,26081400.00000000,'2026-02-17 23:56:14'),(284025,'ASII','4h','yahoo',1712196000,'2024-04-04 09:00:00',5250.00000000,5250.00000000,5150.00000000,5175.00000000,29017100.00000000,'2026-02-17 23:56:14'),(284026,'ASII','4h','yahoo',1712214000,'2024-04-04 14:00:00',5175.00000000,5325.00000000,5150.00000000,5275.00000000,42794400.00000000,'2026-02-17 23:56:14'),(284027,'ASII','4h','yahoo',1712286000,'2024-04-05 10:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,26360200.00000000,'2026-02-17 23:56:14'),(284028,'ASII','4h','yahoo',1712307600,'2024-04-05 16:00:00',5275.00000000,5275.00000000,5150.00000000,5175.00000000,27410900.00000000,'2026-02-17 23:56:14'),(284029,'ASII','4h','yahoo',1713247200,'2024-04-16 13:00:00',5175.00000000,5175.00000000,5100.00000000,5100.00000000,58787000.00000000,'2026-02-17 23:56:14'),(284030,'ASII','4h','yahoo',1713319200,'2024-04-17 09:00:00',5150.00000000,5175.00000000,5100.00000000,5100.00000000,10335900.00000000,'2026-02-17 23:56:14'),(284031,'ASII','4h','yahoo',1713337200,'2024-04-17 14:00:00',5125.00000000,5150.00000000,5075.00000000,5125.00000000,21454400.00000000,'2026-02-17 23:56:14'),(284032,'ASII','4h','yahoo',1713409200,'2024-04-18 10:00:00',5125.00000000,5125.00000000,5050.00000000,5100.00000000,37671900.00000000,'2026-02-17 23:56:14'),(284033,'ASII','4h','yahoo',1713427200,'2024-04-18 15:00:00',5075.00000000,5100.00000000,4870.00000000,4870.00000000,74721900.00000000,'2026-02-17 23:56:14'),(284034,'ASII','4h','yahoo',1713499200,'2024-04-19 11:00:00',4880.00000000,4970.00000000,4870.00000000,4900.00000000,67947000.00000000,'2026-02-17 23:56:14'),(284035,'ASII','4h','yahoo',1713751200,'2024-04-22 09:00:00',4940.00000000,4990.00000000,4940.00000000,4990.00000000,17969800.00000000,'2026-02-17 23:56:14'),(284036,'ASII','4h','yahoo',1713769200,'2024-04-22 14:00:00',4990.00000000,5075.00000000,4950.00000000,5050.00000000,22489700.00000000,'2026-02-17 23:56:14'),(284037,'ASII','4h','yahoo',1713841200,'2024-04-23 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,15309700.00000000,'2026-02-17 23:56:14'),(284038,'ASII','4h','yahoo',1713859200,'2024-04-23 15:00:00',5025.00000000,5050.00000000,4980.00000000,4980.00000000,23369900.00000000,'2026-02-17 23:56:14'),(284039,'ASII','4h','yahoo',1713931200,'2024-04-24 11:00:00',4980.00000000,4990.00000000,4910.00000000,4930.00000000,41827200.00000000,'2026-02-17 23:56:14'),(284040,'ASII','4h','yahoo',1713949200,'2024-04-24 16:00:00',4910.00000000,4980.00000000,4910.00000000,4940.00000000,18720200.00000000,'2026-02-17 23:56:14'),(284041,'ASII','4h','yahoo',1714024800,'2024-04-25 13:00:00',4940.00000000,4970.00000000,4930.00000000,4950.00000000,23652700.00000000,'2026-02-17 23:56:14'),(284042,'ASII','4h','yahoo',1714096800,'2024-04-26 09:00:00',4980.00000000,4980.00000000,4890.00000000,4900.00000000,31095900.00000000,'2026-02-17 23:56:14'),(284043,'ASII','4h','yahoo',1714118400,'2024-04-26 15:00:00',4910.00000000,5050.00000000,4880.00000000,5050.00000000,37707300.00000000,'2026-02-17 23:56:14'),(284044,'ASII','4h','yahoo',1714363200,'2024-04-29 11:00:00',5050.00000000,5050.00000000,4980.00000000,4990.00000000,27633000.00000000,'2026-02-17 23:56:14'),(284045,'ASII','4h','yahoo',1714381200,'2024-04-29 16:00:00',5025.00000000,5150.00000000,4980.00000000,5150.00000000,33012600.00000000,'2026-02-17 23:56:14'),(284046,'ASII','4h','yahoo',1714456800,'2024-04-30 13:00:00',5150.00000000,5225.00000000,5125.00000000,5150.00000000,80852100.00000000,'2026-02-17 23:56:14'),(284047,'ASII','4h','yahoo',1714615200,'2024-05-02 09:00:00',5225.00000000,5275.00000000,5175.00000000,5225.00000000,32622200.00000000,'2026-02-17 23:56:14'),(284048,'ASII','4h','yahoo',1714633200,'2024-05-02 14:00:00',5225.00000000,5250.00000000,5175.00000000,5225.00000000,30713900.00000000,'2026-02-17 23:56:14'),(284049,'ASII','4h','yahoo',1714705200,'2024-05-03 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,27606300.00000000,'2026-02-17 23:56:14'),(284050,'ASII','4h','yahoo',1714726800,'2024-05-03 16:00:00',5225.00000000,5250.00000000,5150.00000000,5200.00000000,10359000.00000000,'2026-02-17 23:56:14'),(284051,'ASII','4h','yahoo',1714975200,'2024-05-06 13:00:00',5200.00000000,5200.00000000,5075.00000000,5100.00000000,44562800.00000000,'2026-02-17 23:56:14'),(284052,'ASII','4h','yahoo',1715047200,'2024-05-07 09:00:00',5100.00000000,5125.00000000,5025.00000000,5050.00000000,21142600.00000000,'2026-02-17 23:56:14'),(284053,'ASII','4h','yahoo',1715065200,'2024-05-07 14:00:00',5050.00000000,5150.00000000,5050.00000000,5075.00000000,28369900.00000000,'2026-02-17 23:56:14'),(284054,'ASII','4h','yahoo',1715137200,'2024-05-08 10:00:00',5075.00000000,5125.00000000,5000.00000000,5125.00000000,39445300.00000000,'2026-02-17 23:56:14'),(284055,'ASII','4h','yahoo',1715155200,'2024-05-08 15:00:00',5125.00000000,5175.00000000,5075.00000000,5150.00000000,41151700.00000000,'2026-02-17 23:56:14'),(284056,'ASII','4h','yahoo',1715572800,'2024-05-13 11:00:00',5150.00000000,5150.00000000,5075.00000000,5125.00000000,49473500.00000000,'2026-02-17 23:56:14'),(284057,'ASII','4h','yahoo',1715590800,'2024-05-13 16:00:00',5075.00000000,5075.00000000,4590.00000000,4620.00000000,302880400.00000000,'2026-02-17 23:56:14'),(284058,'ASII','4h','yahoo',1715666400,'2024-05-14 13:00:00',4620.00000000,4640.00000000,4580.00000000,4580.00000000,97909100.00000000,'2026-02-17 23:56:14'),(284059,'ASII','4h','yahoo',1715738400,'2024-05-15 09:00:00',4560.00000000,4620.00000000,4530.00000000,4540.00000000,41267600.00000000,'2026-02-17 23:56:14'),(284060,'ASII','4h','yahoo',1715756400,'2024-05-15 14:00:00',4530.00000000,4590.00000000,4530.00000000,4580.00000000,33542800.00000000,'2026-02-17 23:56:14'),(284061,'ASII','4h','yahoo',1715828400,'2024-05-16 10:00:00',4580.00000000,4690.00000000,4570.00000000,4690.00000000,75867200.00000000,'2026-02-17 23:56:14'),(284062,'ASII','4h','yahoo',1715846400,'2024-05-16 15:00:00',4690.00000000,4740.00000000,4650.00000000,4720.00000000,60882100.00000000,'2026-02-17 23:56:14'),(284063,'ASII','4h','yahoo',1715918400,'2024-05-17 11:00:00',4720.00000000,4810.00000000,4710.00000000,4800.00000000,64461200.00000000,'2026-02-17 23:56:14'),(284064,'ASII','4h','yahoo',1716170400,'2024-05-20 09:00:00',4800.00000000,4830.00000000,4750.00000000,4770.00000000,21948700.00000000,'2026-02-17 23:56:14'),(284065,'ASII','4h','yahoo',1716188400,'2024-05-20 14:00:00',4770.00000000,4770.00000000,4730.00000000,4750.00000000,19533200.00000000,'2026-02-17 23:56:14'),(284066,'ASII','4h','yahoo',1716260400,'2024-05-21 10:00:00',4750.00000000,4750.00000000,4700.00000000,4700.00000000,27450900.00000000,'2026-02-17 23:56:14'),(284067,'ASII','4h','yahoo',1716278400,'2024-05-21 15:00:00',4710.00000000,4720.00000000,4700.00000000,4700.00000000,26766000.00000000,'2026-02-17 23:56:14'),(284068,'ASII','4h','yahoo',1716350400,'2024-05-22 11:00:00',4700.00000000,4730.00000000,4700.00000000,4710.00000000,16167300.00000000,'2026-02-17 23:56:14'),(284069,'ASII','4h','yahoo',1716368400,'2024-05-22 16:00:00',4710.00000000,4720.00000000,4600.00000000,4610.00000000,27428500.00000000,'2026-02-17 23:56:14'),(284070,'ASII','4h','yahoo',1716789600,'2024-05-27 13:00:00',4610.00000000,4610.00000000,4550.00000000,4550.00000000,47661900.00000000,'2026-02-17 23:56:14'),(284071,'ASII','4h','yahoo',1716861600,'2024-05-28 09:00:00',4570.00000000,4600.00000000,4540.00000000,4540.00000000,15236300.00000000,'2026-02-17 23:56:14'),(284072,'ASII','4h','yahoo',1716879600,'2024-05-28 14:00:00',4540.00000000,4770.00000000,4460.00000000,4510.00000000,33416300.00000000,'2026-02-17 23:56:14'),(284073,'ASII','4h','yahoo',1716951600,'2024-05-29 10:00:00',4510.00000000,4510.00000000,4370.00000000,4480.00000000,70600900.00000000,'2026-02-17 23:56:14'),(284074,'ASII','4h','yahoo',1716969600,'2024-05-29 15:00:00',4470.00000000,4500.00000000,4310.00000000,4390.00000000,37925300.00000000,'2026-02-17 23:56:14'),(284075,'ASII','4h','yahoo',1717041600,'2024-05-30 11:00:00',4390.00000000,4400.00000000,4340.00000000,4350.00000000,48321600.00000000,'2026-02-17 23:56:14'),(284076,'ASII','4h','yahoo',1717059600,'2024-05-30 16:00:00',4320.00000000,4370.00000000,4320.00000000,4360.00000000,44648900.00000000,'2026-02-17 23:56:14'),(284077,'ASII','4h','yahoo',1717138800,'2024-05-31 14:00:00',4370.00000000,4420.00000000,4290.00000000,4420.00000000,115252100.00000000,'2026-02-17 23:56:14'),(284078,'ASII','4h','yahoo',1717383600,'2024-06-03 10:00:00',4410.00000000,4510.00000000,4410.00000000,4500.00000000,38564500.00000000,'2026-02-17 23:56:14'),(284079,'ASII','4h','yahoo',1717401600,'2024-06-03 15:00:00',4500.00000000,4550.00000000,4480.00000000,4510.00000000,27907300.00000000,'2026-02-17 23:56:14'),(284080,'ASII','4h','yahoo',1717473600,'2024-06-04 11:00:00',4520.00000000,4630.00000000,4510.00000000,4580.00000000,54637900.00000000,'2026-02-17 23:56:14'),(284081,'ASII','4h','yahoo',1717491600,'2024-06-04 16:00:00',4580.00000000,4640.00000000,4550.00000000,4610.00000000,43829600.00000000,'2026-02-17 23:56:14'),(284082,'ASII','4h','yahoo',1717567200,'2024-06-05 13:00:00',4610.00000000,4640.00000000,4590.00000000,4600.00000000,37423600.00000000,'2026-02-17 23:56:14'),(284083,'ASII','4h','yahoo',1717639200,'2024-06-06 09:00:00',4610.00000000,4610.00000000,4530.00000000,4550.00000000,10375300.00000000,'2026-02-17 23:56:14'),(284084,'ASII','4h','yahoo',1717657200,'2024-06-06 14:00:00',4550.00000000,4570.00000000,4530.00000000,4550.00000000,22858100.00000000,'2026-02-17 23:56:14'),(284085,'ASII','4h','yahoo',1717729200,'2024-06-07 10:00:00',4560.00000000,4570.00000000,4540.00000000,4540.00000000,20597200.00000000,'2026-02-17 23:56:14'),(284086,'ASII','4h','yahoo',1717750800,'2024-06-07 16:00:00',4560.00000000,4560.00000000,4510.00000000,4520.00000000,15165000.00000000,'2026-02-17 23:56:14'),(284087,'ASII','4h','yahoo',1717999200,'2024-06-10 13:00:00',4520.00000000,4540.00000000,4500.00000000,4510.00000000,8672100.00000000,'2026-02-17 23:56:14'),(284088,'ASII','4h','yahoo',1718071200,'2024-06-11 09:00:00',4500.00000000,4500.00000000,4380.00000000,4390.00000000,21513800.00000000,'2026-02-17 23:56:14'),(284089,'ASII','4h','yahoo',1718089200,'2024-06-11 14:00:00',4390.00000000,4390.00000000,4300.00000000,4320.00000000,37891900.00000000,'2026-02-17 23:56:14'),(284090,'ASII','4h','yahoo',1718161200,'2024-06-12 10:00:00',4320.00000000,4340.00000000,4290.00000000,4310.00000000,20226100.00000000,'2026-02-17 23:56:14'),(284091,'ASII','4h','yahoo',1718179200,'2024-06-12 15:00:00',4310.00000000,4480.00000000,4300.00000000,4460.00000000,33514700.00000000,'2026-02-17 23:56:14'),(284092,'ASII','4h','yahoo',1718251200,'2024-06-13 11:00:00',4460.00000000,4480.00000000,4430.00000000,4450.00000000,25730100.00000000,'2026-02-17 23:56:14'),(284093,'ASII','4h','yahoo',1718269200,'2024-06-13 16:00:00',4460.00000000,4530.00000000,4460.00000000,4480.00000000,23204700.00000000,'2026-02-17 23:56:14'),(284094,'ASII','4h','yahoo',1718348400,'2024-06-14 14:00:00',4480.00000000,4490.00000000,4410.00000000,4430.00000000,27807800.00000000,'2026-02-17 23:56:14'),(284095,'ASII','4h','yahoo',1718766000,'2024-06-19 10:00:00',4430.00000000,4510.00000000,4430.00000000,4480.00000000,27602900.00000000,'2026-02-17 23:56:14'),(284096,'ASII','4h','yahoo',1718784000,'2024-06-19 15:00:00',4480.00000000,4480.00000000,4360.00000000,4400.00000000,13360200.00000000,'2026-02-17 23:56:14'),(284097,'ASII','4h','yahoo',1718856000,'2024-06-20 11:00:00',4400.00000000,4470.00000000,4380.00000000,4450.00000000,18853400.00000000,'2026-02-17 23:56:14'),(284098,'ASII','4h','yahoo',1718874000,'2024-06-20 16:00:00',4450.00000000,4530.00000000,4410.00000000,4500.00000000,28165900.00000000,'2026-02-17 23:56:14'),(284099,'ASII','4h','yahoo',1718953200,'2024-06-21 14:00:00',4500.00000000,4530.00000000,4450.00000000,4470.00000000,62877800.00000000,'2026-02-17 23:56:14'),(284100,'ASII','4h','yahoo',1719198000,'2024-06-24 10:00:00',4470.00000000,4490.00000000,4410.00000000,4420.00000000,15402500.00000000,'2026-02-17 23:56:14'),(284101,'ASII','4h','yahoo',1719216000,'2024-06-24 15:00:00',4420.00000000,4440.00000000,4370.00000000,4370.00000000,20560100.00000000,'2026-02-17 23:56:14'),(284102,'ASII','4h','yahoo',1719288000,'2024-06-25 11:00:00',4370.00000000,4410.00000000,4360.00000000,4380.00000000,20168700.00000000,'2026-02-17 23:56:14'),(284103,'ASII','4h','yahoo',1719306000,'2024-06-25 16:00:00',4400.00000000,4450.00000000,4400.00000000,4420.00000000,24055200.00000000,'2026-02-17 23:56:14'),(284104,'ASII','4h','yahoo',1719381600,'2024-06-26 13:00:00',4420.00000000,4420.00000000,4370.00000000,4420.00000000,27760800.00000000,'2026-02-17 23:56:14'),(284105,'ASII','4h','yahoo',1719453600,'2024-06-27 09:00:00',4430.00000000,4440.00000000,4400.00000000,4410.00000000,7286800.00000000,'2026-02-17 23:56:14'),(284106,'ASII','4h','yahoo',1719471600,'2024-06-27 14:00:00',4410.00000000,4520.00000000,4400.00000000,4520.00000000,11029000.00000000,'2026-02-17 23:56:14'),(284107,'ASII','4h','yahoo',1719543600,'2024-06-28 10:00:00',4520.00000000,4560.00000000,4460.00000000,4470.00000000,85834200.00000000,'2026-02-17 23:56:14'),(284108,'ASII','4h','yahoo',1719565200,'2024-06-28 16:00:00',4460.00000000,4620.00000000,4460.00000000,4610.00000000,61311600.00000000,'2026-02-17 23:56:14'),(284109,'ASII','4h','yahoo',1719813600,'2024-07-01 13:00:00',4620.00000000,4620.00000000,4590.00000000,4620.00000000,59754600.00000000,'2026-02-17 23:56:14'),(284110,'ASII','4h','yahoo',1719885600,'2024-07-02 09:00:00',4600.00000000,4620.00000000,4530.00000000,4530.00000000,28087100.00000000,'2026-02-17 23:56:14'),(284111,'ASII','4h','yahoo',1719903600,'2024-07-02 14:00:00',4530.00000000,4560.00000000,4510.00000000,4550.00000000,32027700.00000000,'2026-02-17 23:56:14'),(284112,'ASII','4h','yahoo',1719975600,'2024-07-03 10:00:00',4550.00000000,4580.00000000,4530.00000000,4540.00000000,13033400.00000000,'2026-02-17 23:56:14'),(284113,'ASII','4h','yahoo',1719993600,'2024-07-03 15:00:00',4540.00000000,4610.00000000,4540.00000000,4600.00000000,21765200.00000000,'2026-02-17 23:56:14'),(284114,'ASII','4h','yahoo',1720065600,'2024-07-04 11:00:00',4590.00000000,4600.00000000,4570.00000000,4580.00000000,13168900.00000000,'2026-02-17 23:56:14'),(284115,'ASII','4h','yahoo',1720083600,'2024-07-04 16:00:00',4550.00000000,4610.00000000,4550.00000000,4590.00000000,15429600.00000000,'2026-02-17 23:56:14'),(284116,'ASII','4h','yahoo',1720162800,'2024-07-05 14:00:00',4590.00000000,4630.00000000,4540.00000000,4630.00000000,33713300.00000000,'2026-02-17 23:56:14'),(284117,'ASII','4h','yahoo',1720407600,'2024-07-08 10:00:00',4630.00000000,4640.00000000,4600.00000000,4610.00000000,29499600.00000000,'2026-02-17 23:56:14'),(284118,'ASII','4h','yahoo',1720425600,'2024-07-08 15:00:00',4610.00000000,4640.00000000,4540.00000000,4580.00000000,33173000.00000000,'2026-02-17 23:56:14'),(284119,'ASII','4h','yahoo',1720497600,'2024-07-09 11:00:00',4570.00000000,4590.00000000,4570.00000000,4570.00000000,37010100.00000000,'2026-02-17 23:56:14'),(284120,'ASII','4h','yahoo',1720515600,'2024-07-09 16:00:00',4560.00000000,4580.00000000,4540.00000000,4550.00000000,17064200.00000000,'2026-02-17 23:56:14'),(284121,'ASII','4h','yahoo',1720591200,'2024-07-10 13:00:00',4560.00000000,4560.00000000,4520.00000000,4540.00000000,26524700.00000000,'2026-02-17 23:56:14'),(284122,'ASII','4h','yahoo',1720663200,'2024-07-11 09:00:00',4550.00000000,4600.00000000,4520.00000000,4530.00000000,20663600.00000000,'2026-02-17 23:56:14'),(284123,'ASII','4h','yahoo',1720681200,'2024-07-11 14:00:00',4530.00000000,4540.00000000,4500.00000000,4520.00000000,35889400.00000000,'2026-02-17 23:56:14'),(284124,'ASII','4h','yahoo',1720753200,'2024-07-12 10:00:00',4530.00000000,4570.00000000,4520.00000000,4540.00000000,38705400.00000000,'2026-02-17 23:56:14'),(284125,'ASII','4h','yahoo',1720774800,'2024-07-12 16:00:00',4540.00000000,4550.00000000,4500.00000000,4510.00000000,18602400.00000000,'2026-02-17 23:56:14'),(284126,'ASII','4h','yahoo',1721023200,'2024-07-15 13:00:00',4510.00000000,4520.00000000,4460.00000000,4470.00000000,33666400.00000000,'2026-02-17 23:56:14'),(284127,'ASII','4h','yahoo',1721095200,'2024-07-16 09:00:00',4480.00000000,4490.00000000,4410.00000000,4420.00000000,21371200.00000000,'2026-02-17 23:56:14'),(284128,'ASII','4h','yahoo',1721113200,'2024-07-16 14:00:00',4420.00000000,4440.00000000,4380.00000000,4430.00000000,49765000.00000000,'2026-02-17 23:56:14'),(284129,'ASII','4h','yahoo',1721185200,'2024-07-17 10:00:00',4430.00000000,4460.00000000,4420.00000000,4460.00000000,18045400.00000000,'2026-02-17 23:56:14'),(284130,'ASII','4h','yahoo',1721203200,'2024-07-17 15:00:00',4450.00000000,4510.00000000,4430.00000000,4490.00000000,23512400.00000000,'2026-02-17 23:56:14'),(284131,'ASII','4h','yahoo',1721275200,'2024-07-18 11:00:00',4490.00000000,4520.00000000,4470.00000000,4520.00000000,24968500.00000000,'2026-02-17 23:56:14'),(284132,'ASII','4h','yahoo',1721293200,'2024-07-18 16:00:00',4540.00000000,4540.00000000,4480.00000000,4500.00000000,25496100.00000000,'2026-02-17 23:56:14'),(284133,'ASII','4h','yahoo',1721372400,'2024-07-19 14:00:00',4500.00000000,4540.00000000,4490.00000000,4520.00000000,25158400.00000000,'2026-02-17 23:56:14'),(284134,'ASII','4h','yahoo',1721617200,'2024-07-22 10:00:00',4520.00000000,4530.00000000,4480.00000000,4500.00000000,17082500.00000000,'2026-02-17 23:56:14'),(284135,'ASII','4h','yahoo',1721635200,'2024-07-22 15:00:00',4500.00000000,4530.00000000,4480.00000000,4490.00000000,18856000.00000000,'2026-02-17 23:56:14'),(284136,'ASII','4h','yahoo',1721707200,'2024-07-23 11:00:00',4490.00000000,4500.00000000,4460.00000000,4460.00000000,24181300.00000000,'2026-02-17 23:56:14'),(284137,'ASII','4h','yahoo',1721725200,'2024-07-23 16:00:00',4450.00000000,4560.00000000,4450.00000000,4520.00000000,23796900.00000000,'2026-02-17 23:56:14'),(284138,'ASII','4h','yahoo',1721800800,'2024-07-24 13:00:00',4520.00000000,4550.00000000,4510.00000000,4530.00000000,18431700.00000000,'2026-02-17 23:56:14'),(284139,'ASII','4h','yahoo',1721872800,'2024-07-25 09:00:00',4520.00000000,4520.00000000,4460.00000000,4470.00000000,16115300.00000000,'2026-02-17 23:56:14'),(284140,'ASII','4h','yahoo',1721890800,'2024-07-25 14:00:00',4470.00000000,4570.00000000,4450.00000000,4560.00000000,23980900.00000000,'2026-02-17 23:56:14'),(284141,'ASII','4h','yahoo',1721962800,'2024-07-26 10:00:00',4560.00000000,4620.00000000,4530.00000000,4600.00000000,61509500.00000000,'2026-02-17 23:56:14'),(284142,'ASII','4h','yahoo',1721984400,'2024-07-26 16:00:00',4610.00000000,4630.00000000,4590.00000000,4610.00000000,23476500.00000000,'2026-02-17 23:56:14'),(284143,'ASII','4h','yahoo',1722232800,'2024-07-29 13:00:00',4610.00000000,4610.00000000,4580.00000000,4610.00000000,21992900.00000000,'2026-02-17 23:56:14'),(284144,'ASII','4h','yahoo',1722304800,'2024-07-30 09:00:00',4610.00000000,4610.00000000,4530.00000000,4530.00000000,12379900.00000000,'2026-02-17 23:56:14'),(284145,'ASII','4h','yahoo',1722322800,'2024-07-30 14:00:00',4540.00000000,4670.00000000,4520.00000000,4660.00000000,25573700.00000000,'2026-02-17 23:56:14'),(284146,'ASII','4h','yahoo',1722394800,'2024-07-31 10:00:00',4650.00000000,4730.00000000,4620.00000000,4700.00000000,87559000.00000000,'2026-02-17 23:56:14'),(284147,'ASII','4h','yahoo',1722412800,'2024-07-31 15:00:00',4700.00000000,4720.00000000,4660.00000000,4690.00000000,38294000.00000000,'2026-02-17 23:56:14'),(284148,'ASII','4h','yahoo',1722484800,'2024-08-01 11:00:00',4690.00000000,4740.00000000,4670.00000000,4740.00000000,24595700.00000000,'2026-02-17 23:56:14'),(284149,'ASII','4h','yahoo',1722502800,'2024-08-01 16:00:00',4740.00000000,4740.00000000,4680.00000000,4720.00000000,16701100.00000000,'2026-02-17 23:56:14'),(284150,'ASII','4h','yahoo',1722582000,'2024-08-02 14:00:00',4720.00000000,4730.00000000,4580.00000000,4620.00000000,27599300.00000000,'2026-02-17 23:56:14'),(284151,'ASII','4h','yahoo',1722826800,'2024-08-05 10:00:00',4620.00000000,4650.00000000,4520.00000000,4550.00000000,51070900.00000000,'2026-02-17 23:56:14'),(284152,'ASII','4h','yahoo',1722844800,'2024-08-05 15:00:00',4550.00000000,4620.00000000,4540.00000000,4590.00000000,21399800.00000000,'2026-02-17 23:56:14'),(284153,'ASII','4h','yahoo',1722916800,'2024-08-06 11:00:00',4580.00000000,4620.00000000,4570.00000000,4610.00000000,29543500.00000000,'2026-02-17 23:56:14'),(284154,'ASII','4h','yahoo',1722934800,'2024-08-06 16:00:00',4610.00000000,4620.00000000,4580.00000000,4600.00000000,20692100.00000000,'2026-02-17 23:56:14'),(284155,'ASII','4h','yahoo',1723010400,'2024-08-07 13:00:00',4600.00000000,4630.00000000,4560.00000000,4630.00000000,44946500.00000000,'2026-02-17 23:56:14'),(284156,'ASII','4h','yahoo',1723082400,'2024-08-08 09:00:00',4620.00000000,4720.00000000,4600.00000000,4720.00000000,35604800.00000000,'2026-02-17 23:56:14'),(284157,'ASII','4h','yahoo',1723100400,'2024-08-08 14:00:00',4720.00000000,4790.00000000,4700.00000000,4750.00000000,44405900.00000000,'2026-02-17 23:56:14'),(284158,'ASII','4h','yahoo',1723172400,'2024-08-09 10:00:00',4750.00000000,4790.00000000,4750.00000000,4750.00000000,27469000.00000000,'2026-02-17 23:56:14'),(284159,'ASII','4h','yahoo',1723194000,'2024-08-09 16:00:00',4760.00000000,4780.00000000,4720.00000000,4740.00000000,10931500.00000000,'2026-02-17 23:56:14'),(284160,'ASII','4h','yahoo',1723442400,'2024-08-12 13:00:00',4740.00000000,4760.00000000,4730.00000000,4760.00000000,19581200.00000000,'2026-02-17 23:56:14'),(284161,'ASII','4h','yahoo',1723514400,'2024-08-13 09:00:00',4800.00000000,4800.00000000,4740.00000000,4780.00000000,15442200.00000000,'2026-02-17 23:56:14'),(284162,'ASII','4h','yahoo',1723532400,'2024-08-13 14:00:00',4780.00000000,4830.00000000,4760.00000000,4830.00000000,16494100.00000000,'2026-02-17 23:56:14'),(284163,'ASII','4h','yahoo',1723604400,'2024-08-14 10:00:00',4820.00000000,4930.00000000,4810.00000000,4890.00000000,56050400.00000000,'2026-02-17 23:56:14'),(284164,'ASII','4h','yahoo',1723622400,'2024-08-14 15:00:00',4900.00000000,4920.00000000,4840.00000000,4880.00000000,40461600.00000000,'2026-02-17 23:56:14'),(284165,'ASII','4h','yahoo',1723694400,'2024-08-15 11:00:00',4880.00000000,4900.00000000,4870.00000000,4900.00000000,21691800.00000000,'2026-02-17 23:56:14'),(284166,'ASII','4h','yahoo',1723712400,'2024-08-15 16:00:00',4890.00000000,4990.00000000,4890.00000000,4970.00000000,21852400.00000000,'2026-02-17 23:56:14'),(284167,'ASII','4h','yahoo',1723791600,'2024-08-16 14:00:00',4970.00000000,4990.00000000,4940.00000000,4950.00000000,36591600.00000000,'2026-02-17 23:56:14'),(284168,'ASII','4h','yahoo',1724036400,'2024-08-19 10:00:00',4950.00000000,5000.00000000,4950.00000000,4990.00000000,20225300.00000000,'2026-02-17 23:56:14'),(284169,'ASII','4h','yahoo',1724054400,'2024-08-19 15:00:00',4990.00000000,5150.00000000,4990.00000000,5100.00000000,70262100.00000000,'2026-02-17 23:56:14'),(284170,'ASII','4h','yahoo',1724126400,'2024-08-20 11:00:00',5100.00000000,5150.00000000,5100.00000000,5125.00000000,34472200.00000000,'2026-02-17 23:56:14'),(284171,'ASII','4h','yahoo',1724144400,'2024-08-20 16:00:00',5125.00000000,5225.00000000,5075.00000000,5075.00000000,33099700.00000000,'2026-02-17 23:56:14'),(284172,'ASII','4h','yahoo',1724220000,'2024-08-21 13:00:00',5100.00000000,5150.00000000,5075.00000000,5075.00000000,31636600.00000000,'2026-02-17 23:56:14'),(284173,'ASII','4h','yahoo',1724292000,'2024-08-22 09:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,10071600.00000000,'2026-02-17 23:56:14'),(284174,'ASII','4h','yahoo',1724310000,'2024-08-22 14:00:00',5000.00000000,5125.00000000,4990.00000000,5125.00000000,44291500.00000000,'2026-02-17 23:56:14'),(284175,'ASII','4h','yahoo',1724382000,'2024-08-23 10:00:00',5100.00000000,5175.00000000,5100.00000000,5125.00000000,39933800.00000000,'2026-02-17 23:56:14'),(284176,'ASII','4h','yahoo',1724403600,'2024-08-23 16:00:00',5100.00000000,5200.00000000,5100.00000000,5150.00000000,19701800.00000000,'2026-02-17 23:56:14'),(284177,'ASII','4h','yahoo',1724652000,'2024-08-26 13:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,15410200.00000000,'2026-02-17 23:56:14'),(284178,'ASII','4h','yahoo',1724724000,'2024-08-27 09:00:00',5175.00000000,5175.00000000,5100.00000000,5150.00000000,17975400.00000000,'2026-02-17 23:56:14'),(284179,'ASII','4h','yahoo',1724742000,'2024-08-27 14:00:00',5125.00000000,5150.00000000,5000.00000000,5000.00000000,29933400.00000000,'2026-02-17 23:56:14'),(284180,'ASII','4h','yahoo',1724814000,'2024-08-28 10:00:00',5025.00000000,5075.00000000,5000.00000000,5075.00000000,26663200.00000000,'2026-02-17 23:56:14'),(284181,'ASII','4h','yahoo',1724832000,'2024-08-28 15:00:00',5050.00000000,5075.00000000,5000.00000000,5050.00000000,34033400.00000000,'2026-02-17 23:56:14'),(284182,'ASII','4h','yahoo',1724904000,'2024-08-29 11:00:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,23778400.00000000,'2026-02-17 23:56:14'),(284183,'ASII','4h','yahoo',1724922000,'2024-08-29 16:00:00',5075.00000000,5125.00000000,5025.00000000,5025.00000000,22762400.00000000,'2026-02-17 23:56:14'),(284184,'ASII','4h','yahoo',1725001200,'2024-08-30 14:00:00',5025.00000000,5225.00000000,5025.00000000,5175.00000000,85953200.00000000,'2026-02-17 23:56:14'),(284185,'ASII','4h','yahoo',1725246000,'2024-09-02 10:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,26529900.00000000,'2026-02-17 23:56:14'),(284186,'ASII','4h','yahoo',1725264000,'2024-09-02 15:00:00',5200.00000000,5225.00000000,5125.00000000,5175.00000000,39321200.00000000,'2026-02-17 23:56:14'),(284187,'ASII','4h','yahoo',1725336000,'2024-09-03 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,12343900.00000000,'2026-02-17 23:56:14'),(284188,'ASII','4h','yahoo',1725354000,'2024-09-03 16:00:00',5125.00000000,5125.00000000,5025.00000000,5075.00000000,34500400.00000000,'2026-02-17 23:56:14'),(284189,'ASII','4h','yahoo',1725429600,'2024-09-04 13:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,22757400.00000000,'2026-02-17 23:56:14'),(284190,'ASII','4h','yahoo',1725501600,'2024-09-05 09:00:00',5075.00000000,5125.00000000,5050.00000000,5125.00000000,11791500.00000000,'2026-02-17 23:56:14'),(284191,'ASII','4h','yahoo',1725519600,'2024-09-05 14:00:00',5100.00000000,5125.00000000,5050.00000000,5100.00000000,28892300.00000000,'2026-02-17 23:56:14'),(284192,'ASII','4h','yahoo',1725591600,'2024-09-06 10:00:00',5075.00000000,5125.00000000,5050.00000000,5100.00000000,19135500.00000000,'2026-02-17 23:56:14'),(284193,'ASII','4h','yahoo',1725613200,'2024-09-06 16:00:00',5050.00000000,5100.00000000,5000.00000000,5025.00000000,40552100.00000000,'2026-02-17 23:56:14'),(284194,'ASII','4h','yahoo',1725861600,'2024-09-09 13:00:00',5025.00000000,5075.00000000,5025.00000000,5025.00000000,21820500.00000000,'2026-02-17 23:56:14'),(284195,'ASII','4h','yahoo',1725933600,'2024-09-10 09:00:00',5075.00000000,5100.00000000,5000.00000000,5050.00000000,34741800.00000000,'2026-02-17 23:56:14'),(284196,'ASII','4h','yahoo',1725951600,'2024-09-10 14:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,26680400.00000000,'2026-02-17 23:56:14'),(284197,'ASII','4h','yahoo',1726023600,'2024-09-11 10:00:00',5050.00000000,5050.00000000,5000.00000000,5000.00000000,11963200.00000000,'2026-02-17 23:56:14'),(284198,'ASII','4h','yahoo',1726041600,'2024-09-11 15:00:00',5000.00000000,5075.00000000,5000.00000000,5050.00000000,20076300.00000000,'2026-02-17 23:56:14'),(284199,'ASII','4h','yahoo',1726113600,'2024-09-12 11:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,8770900.00000000,'2026-02-17 23:56:14'),(284200,'ASII','4h','yahoo',1726131600,'2024-09-12 16:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,14394300.00000000,'2026-02-17 23:56:14'),(284201,'ASII','4h','yahoo',1726210800,'2024-09-13 14:00:00',5025.00000000,5100.00000000,5025.00000000,5075.00000000,19266100.00000000,'2026-02-17 23:56:14'),(284202,'ASII','4h','yahoo',1726542000,'2024-09-17 10:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,18463900.00000000,'2026-02-17 23:56:14'),(284203,'ASII','4h','yahoo',1726560000,'2024-09-17 15:00:00',5075.00000000,5225.00000000,5050.00000000,5200.00000000,62770800.00000000,'2026-02-17 23:56:14'),(284204,'ASII','4h','yahoo',1726632000,'2024-09-18 11:00:00',5200.00000000,5275.00000000,5175.00000000,5225.00000000,62132400.00000000,'2026-02-17 23:56:14'),(284205,'ASII','4h','yahoo',1726650000,'2024-09-18 16:00:00',5250.00000000,5275.00000000,5200.00000000,5250.00000000,32519400.00000000,'2026-02-17 23:56:14'),(284206,'ASII','4h','yahoo',1726725600,'2024-09-19 13:00:00',5250.00000000,5275.00000000,5225.00000000,5275.00000000,33395600.00000000,'2026-02-17 23:56:14'),(284207,'ASII','4h','yahoo',1726797600,'2024-09-20 09:00:00',5250.00000000,5275.00000000,5200.00000000,5275.00000000,23930400.00000000,'2026-02-17 23:56:14'),(284208,'ASII','4h','yahoo',1726819200,'2024-09-20 15:00:00',5250.00000000,5275.00000000,5225.00000000,5225.00000000,29441800.00000000,'2026-02-17 23:56:14'),(284209,'ASII','4h','yahoo',1727064000,'2024-09-23 11:00:00',5225.00000000,5275.00000000,5225.00000000,5250.00000000,8230200.00000000,'2026-02-17 23:56:14'),(284210,'ASII','4h','yahoo',1727082000,'2024-09-23 16:00:00',5225.00000000,5275.00000000,5225.00000000,5250.00000000,27879000.00000000,'2026-02-17 23:56:14'),(284211,'ASII','4h','yahoo',1727157600,'2024-09-24 13:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,24873500.00000000,'2026-02-17 23:56:14'),(284212,'ASII','4h','yahoo',1727229600,'2024-09-25 09:00:00',5300.00000000,5300.00000000,5150.00000000,5200.00000000,28889700.00000000,'2026-02-17 23:56:14'),(284213,'ASII','4h','yahoo',1727247600,'2024-09-25 14:00:00',5175.00000000,5250.00000000,5150.00000000,5250.00000000,36920300.00000000,'2026-02-17 23:56:14'),(284214,'ASII','4h','yahoo',1727319600,'2024-09-26 10:00:00',5225.00000000,5275.00000000,5225.00000000,5225.00000000,19699700.00000000,'2026-02-17 23:56:14'),(284215,'ASII','4h','yahoo',1727337600,'2024-09-26 15:00:00',5250.00000000,5275.00000000,5150.00000000,5175.00000000,22771900.00000000,'2026-02-17 23:56:14'),(284216,'ASII','4h','yahoo',1727409600,'2024-09-27 11:00:00',5175.00000000,5200.00000000,5050.00000000,5100.00000000,47592700.00000000,'2026-02-17 23:56:14'),(284217,'ASII','4h','yahoo',1727661600,'2024-09-30 09:00:00',5075.00000000,5100.00000000,5000.00000000,5050.00000000,29838200.00000000,'2026-02-17 23:56:14'),(284218,'ASII','4h','yahoo',1727679600,'2024-09-30 14:00:00',5050.00000000,5175.00000000,5000.00000000,5175.00000000,52683900.00000000,'2026-02-17 23:56:14'),(284219,'ASII','4h','yahoo',1727751600,'2024-10-01 10:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,11590900.00000000,'2026-02-17 23:56:14'),(284220,'ASII','4h','yahoo',1727769600,'2024-10-01 15:00:00',5150.00000000,5175.00000000,5075.00000000,5125.00000000,20005200.00000000,'2026-02-17 23:56:14'),(284221,'ASII','4h','yahoo',1727841600,'2024-10-02 11:00:00',5125.00000000,5125.00000000,5050.00000000,5100.00000000,18117100.00000000,'2026-02-17 23:56:14'),(284222,'ASII','4h','yahoo',1727859600,'2024-10-02 16:00:00',5150.00000000,5200.00000000,5100.00000000,5200.00000000,33117400.00000000,'2026-02-17 23:56:14'),(284223,'ASII','4h','yahoo',1727935200,'2024-10-03 13:00:00',5175.00000000,5250.00000000,5175.00000000,5250.00000000,37061600.00000000,'2026-02-17 23:56:14'),(284224,'ASII','4h','yahoo',1728007200,'2024-10-04 09:00:00',5250.00000000,5250.00000000,5100.00000000,5150.00000000,18158500.00000000,'2026-02-17 23:56:14'),(284225,'ASII','4h','yahoo',1728028800,'2024-10-04 15:00:00',5125.00000000,5175.00000000,5100.00000000,5125.00000000,27825400.00000000,'2026-02-17 23:56:14'),(284226,'ASII','4h','yahoo',1728273600,'2024-10-07 11:00:00',5125.00000000,5150.00000000,5075.00000000,5075.00000000,14257900.00000000,'2026-02-17 23:56:14'),(284227,'ASII','4h','yahoo',1728291600,'2024-10-07 16:00:00',5100.00000000,5150.00000000,5075.00000000,5150.00000000,14695900.00000000,'2026-02-17 23:56:14'),(284228,'ASII','4h','yahoo',1728367200,'2024-10-08 13:00:00',5125.00000000,5225.00000000,5125.00000000,5225.00000000,31238300.00000000,'2026-02-17 23:56:14'),(284229,'ASII','4h','yahoo',1728439200,'2024-10-09 09:00:00',5225.00000000,5225.00000000,5125.00000000,5150.00000000,13190700.00000000,'2026-02-17 23:56:14'),(284230,'ASII','4h','yahoo',1728457200,'2024-10-09 14:00:00',5125.00000000,5150.00000000,5075.00000000,5075.00000000,24207400.00000000,'2026-02-17 23:56:14'),(284231,'ASII','4h','yahoo',1728529200,'2024-10-10 10:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,11693300.00000000,'2026-02-17 23:56:14'),(284232,'ASII','4h','yahoo',1728547200,'2024-10-10 15:00:00',5100.00000000,5150.00000000,5075.00000000,5100.00000000,21782400.00000000,'2026-02-17 23:56:14'),(284233,'ASII','4h','yahoo',1728619200,'2024-10-11 11:00:00',5075.00000000,5125.00000000,5075.00000000,5075.00000000,29725500.00000000,'2026-02-17 23:56:14'),(284234,'ASII','4h','yahoo',1728871200,'2024-10-14 09:00:00',5000.00000000,5025.00000000,4950.00000000,4970.00000000,19404000.00000000,'2026-02-17 23:56:14'),(284235,'ASII','4h','yahoo',1728889200,'2024-10-14 14:00:00',4970.00000000,4970.00000000,4920.00000000,4960.00000000,46800600.00000000,'2026-02-17 23:56:14'),(284236,'ASII','4h','yahoo',1728961200,'2024-10-15 10:00:00',4970.00000000,4970.00000000,4910.00000000,4910.00000000,28840800.00000000,'2026-02-17 23:56:14'),(284237,'ASII','4h','yahoo',1728979200,'2024-10-15 15:00:00',4920.00000000,4960.00000000,4900.00000000,4930.00000000,34979700.00000000,'2026-02-17 23:56:14'),(284238,'ASII','4h','yahoo',1729051200,'2024-10-16 11:00:00',4940.00000000,4950.00000000,4900.00000000,4920.00000000,29050700.00000000,'2026-02-17 23:56:14'),(284239,'ASII','4h','yahoo',1729069200,'2024-10-16 16:00:00',4960.00000000,4970.00000000,4940.00000000,4950.00000000,49235900.00000000,'2026-02-17 23:56:14'),(284240,'ASII','4h','yahoo',1729144800,'2024-10-17 13:00:00',4950.00000000,4970.00000000,4930.00000000,4950.00000000,41493800.00000000,'2026-02-17 23:56:14'),(284241,'ASII','4h','yahoo',1729216800,'2024-10-18 09:00:00',4960.00000000,4960.00000000,4920.00000000,4940.00000000,12249800.00000000,'2026-02-17 23:56:14'),(284242,'ASII','4h','yahoo',1729238400,'2024-10-18 15:00:00',4940.00000000,4990.00000000,4920.00000000,4970.00000000,30040000.00000000,'2026-02-17 23:56:14'),(284243,'ASII','4h','yahoo',1729483200,'2024-10-21 11:00:00',4960.00000000,5100.00000000,4960.00000000,5075.00000000,56654500.00000000,'2026-02-17 23:56:14'),(284244,'ASII','4h','yahoo',1729501200,'2024-10-21 16:00:00',5100.00000000,5225.00000000,5100.00000000,5200.00000000,78825800.00000000,'2026-02-17 23:56:14'),(284245,'ASII','4h','yahoo',1729576800,'2024-10-22 13:00:00',5200.00000000,5275.00000000,5200.00000000,5275.00000000,68090400.00000000,'2026-02-17 23:56:14'),(284246,'ASII','4h','yahoo',1729648800,'2024-10-23 09:00:00',5275.00000000,5300.00000000,5175.00000000,5300.00000000,21206300.00000000,'2026-02-17 23:56:14'),(284247,'ASII','4h','yahoo',1729666800,'2024-10-23 14:00:00',5300.00000000,5300.00000000,5250.00000000,5250.00000000,41266600.00000000,'2026-02-17 23:56:14'),(284248,'ASII','4h','yahoo',1729738800,'2024-10-24 10:00:00',5250.00000000,5300.00000000,5200.00000000,5225.00000000,25697500.00000000,'2026-02-17 23:56:14'),(284249,'ASII','4h','yahoo',1729756800,'2024-10-24 15:00:00',5200.00000000,5275.00000000,5200.00000000,5225.00000000,27436400.00000000,'2026-02-17 23:56:14'),(284250,'ASII','4h','yahoo',1729828800,'2024-10-25 11:00:00',5200.00000000,5250.00000000,5200.00000000,5225.00000000,16162700.00000000,'2026-02-17 23:56:14'),(284251,'ASII','4h','yahoo',1730080800,'2024-10-28 09:00:00',5250.00000000,5250.00000000,5125.00000000,5175.00000000,4735600.00000000,'2026-02-17 23:56:14'),(284252,'ASII','4h','yahoo',1730098800,'2024-10-28 14:00:00',5150.00000000,5250.00000000,5150.00000000,5175.00000000,31158400.00000000,'2026-02-17 23:56:14'),(284253,'ASII','4h','yahoo',1730170800,'2024-10-29 10:00:00',5175.00000000,5200.00000000,5125.00000000,5150.00000000,24371000.00000000,'2026-02-17 23:56:14'),(284254,'ASII','4h','yahoo',1730188800,'2024-10-29 15:00:00',5150.00000000,5175.00000000,5050.00000000,5125.00000000,29121300.00000000,'2026-02-17 23:56:14'),(284255,'ASII','4h','yahoo',1730260800,'2024-10-30 11:00:00',5100.00000000,5175.00000000,5075.00000000,5175.00000000,13219200.00000000,'2026-02-17 23:56:14'),(284256,'ASII','4h','yahoo',1730278800,'2024-10-30 16:00:00',5200.00000000,5300.00000000,5100.00000000,5125.00000000,48265000.00000000,'2026-02-17 23:56:14'),(284257,'ASII','4h','yahoo',1730354400,'2024-10-31 13:00:00',5150.00000000,5175.00000000,5100.00000000,5100.00000000,36466300.00000000,'2026-02-17 23:56:14'),(284258,'ASII','4h','yahoo',1730426400,'2024-11-01 09:00:00',5125.00000000,5175.00000000,5050.00000000,5150.00000000,26842600.00000000,'2026-02-17 23:56:14'),(284259,'ASII','4h','yahoo',1730448000,'2024-11-01 15:00:00',5125.00000000,5150.00000000,5000.00000000,5025.00000000,32972400.00000000,'2026-02-17 23:56:14'),(284260,'ASII','4h','yahoo',1730692800,'2024-11-04 11:00:00',5025.00000000,5100.00000000,4980.00000000,5075.00000000,30920200.00000000,'2026-02-17 23:56:14'),(284261,'ASII','4h','yahoo',1730710800,'2024-11-04 16:00:00',5125.00000000,5175.00000000,5075.00000000,5150.00000000,21462100.00000000,'2026-02-17 23:56:14'),(284262,'ASII','4h','yahoo',1730786400,'2024-11-05 13:00:00',5150.00000000,5200.00000000,5125.00000000,5175.00000000,17950100.00000000,'2026-02-17 23:56:14'),(284263,'ASII','4h','yahoo',1730858400,'2024-11-06 09:00:00',5175.00000000,5175.00000000,5050.00000000,5050.00000000,13684300.00000000,'2026-02-17 23:56:14'),(284264,'ASII','4h','yahoo',1730876400,'2024-11-06 14:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,25027000.00000000,'2026-02-17 23:56:14'),(284265,'ASII','4h','yahoo',1730948400,'2024-11-07 10:00:00',5025.00000000,5075.00000000,5025.00000000,5025.00000000,11981700.00000000,'2026-02-17 23:56:14'),(284266,'ASII','4h','yahoo',1730966400,'2024-11-07 15:00:00',5050.00000000,5075.00000000,4980.00000000,4990.00000000,40838500.00000000,'2026-02-17 23:56:14'),(284267,'ASII','4h','yahoo',1731038400,'2024-11-08 11:00:00',4980.00000000,4990.00000000,4950.00000000,4960.00000000,20406500.00000000,'2026-02-17 23:56:14'),(284268,'ASII','4h','yahoo',1731290400,'2024-11-11 09:00:00',4960.00000000,4990.00000000,4850.00000000,4990.00000000,32093100.00000000,'2026-02-17 23:56:14'),(284269,'ASII','4h','yahoo',1731308400,'2024-11-11 14:00:00',4990.00000000,5000.00000000,4920.00000000,4960.00000000,29539700.00000000,'2026-02-17 23:56:14'),(284270,'ASII','4h','yahoo',1731380400,'2024-11-12 10:00:00',4970.00000000,4980.00000000,4930.00000000,4950.00000000,18171500.00000000,'2026-02-17 23:56:14'),(284271,'ASII','4h','yahoo',1731398400,'2024-11-12 15:00:00',4960.00000000,5025.00000000,4940.00000000,4990.00000000,20880800.00000000,'2026-02-17 23:56:14'),(284272,'ASII','4h','yahoo',1731470400,'2024-11-13 11:00:00',4990.00000000,5000.00000000,4950.00000000,4970.00000000,10969300.00000000,'2026-02-17 23:56:14'),(284273,'ASII','4h','yahoo',1731488400,'2024-11-13 16:00:00',5025.00000000,5025.00000000,4950.00000000,4960.00000000,20501200.00000000,'2026-02-17 23:56:14'),(284274,'ASII','4h','yahoo',1731564000,'2024-11-14 13:00:00',4970.00000000,4980.00000000,4930.00000000,4950.00000000,23704300.00000000,'2026-02-17 23:56:14'),(284275,'ASII','4h','yahoo',1731636000,'2024-11-15 09:00:00',4940.00000000,4950.00000000,4920.00000000,4930.00000000,9113300.00000000,'2026-02-17 23:56:14'),(284276,'ASII','4h','yahoo',1731657600,'2024-11-15 15:00:00',4930.00000000,4970.00000000,4930.00000000,4930.00000000,10184100.00000000,'2026-02-17 23:56:14'),(284277,'ASII','4h','yahoo',1731902400,'2024-11-18 11:00:00',4930.00000000,4950.00000000,4910.00000000,4910.00000000,9346200.00000000,'2026-02-17 23:56:14'),(284278,'ASII','4h','yahoo',1731920400,'2024-11-18 16:00:00',4930.00000000,4970.00000000,4900.00000000,4910.00000000,17156300.00000000,'2026-02-17 23:56:14'),(284279,'ASII','4h','yahoo',1731996000,'2024-11-19 13:00:00',4910.00000000,4970.00000000,4900.00000000,4970.00000000,23752200.00000000,'2026-02-17 23:56:14'),(284280,'ASII','4h','yahoo',1732068000,'2024-11-20 09:00:00',4970.00000000,5025.00000000,4950.00000000,4980.00000000,8937000.00000000,'2026-02-17 23:56:14'),(284281,'ASII','4h','yahoo',1732086000,'2024-11-20 14:00:00',4990.00000000,5000.00000000,4950.00000000,4960.00000000,13409800.00000000,'2026-02-17 23:56:14'),(284282,'ASII','4h','yahoo',1732158000,'2024-11-21 10:00:00',4970.00000000,4970.00000000,4910.00000000,4920.00000000,10519500.00000000,'2026-02-17 23:56:14'),(284283,'ASII','4h','yahoo',1732176000,'2024-11-21 15:00:00',4920.00000000,4950.00000000,4860.00000000,4950.00000000,16078900.00000000,'2026-02-17 23:56:14'),(284284,'ASII','4h','yahoo',1732248000,'2024-11-22 11:00:00',4940.00000000,4960.00000000,4910.00000000,4910.00000000,15553700.00000000,'2026-02-17 23:56:14'),(284285,'ASII','4h','yahoo',1732500000,'2024-11-25 09:00:00',4950.00000000,5100.00000000,4940.00000000,5075.00000000,30603200.00000000,'2026-02-17 23:56:14'),(284286,'ASII','4h','yahoo',1732518000,'2024-11-25 14:00:00',5075.00000000,5200.00000000,5050.00000000,5175.00000000,64390600.00000000,'2026-02-17 23:56:14'),(284287,'ASII','4h','yahoo',1732590000,'2024-11-26 10:00:00',5150.00000000,5175.00000000,5100.00000000,5100.00000000,18322800.00000000,'2026-02-17 23:56:14'),(284288,'ASII','4h','yahoo',1732608000,'2024-11-26 15:00:00',5100.00000000,5225.00000000,5100.00000000,5175.00000000,19925600.00000000,'2026-02-17 23:56:14'),(284289,'ASII','4h','yahoo',1732766400,'2024-11-28 11:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,12519600.00000000,'2026-02-17 23:56:14'),(284290,'ASII','4h','yahoo',1732784400,'2024-11-28 16:00:00',5125.00000000,5125.00000000,5025.00000000,5050.00000000,23749800.00000000,'2026-02-17 23:56:14'),(284291,'ASII','4h','yahoo',1732863600,'2024-11-29 14:00:00',5050.00000000,5150.00000000,5050.00000000,5050.00000000,32905800.00000000,'2026-02-17 23:56:14'),(284292,'ASII','4h','yahoo',1733108400,'2024-12-02 10:00:00',5050.00000000,5075.00000000,4950.00000000,4960.00000000,15700700.00000000,'2026-02-17 23:56:14'),(284293,'ASII','4h','yahoo',1733126400,'2024-12-02 15:00:00',4960.00000000,5075.00000000,4900.00000000,5075.00000000,40371300.00000000,'2026-02-17 23:56:14'),(284294,'ASII','4h','yahoo',1733198400,'2024-12-03 11:00:00',5050.00000000,5125.00000000,5000.00000000,5075.00000000,19832700.00000000,'2026-02-17 23:56:14'),(284295,'ASII','4h','yahoo',1733216400,'2024-12-03 16:00:00',5125.00000000,5200.00000000,5075.00000000,5175.00000000,35441600.00000000,'2026-02-17 23:56:14'),(284296,'ASII','4h','yahoo',1733292000,'2024-12-04 13:00:00',5175.00000000,5225.00000000,5150.00000000,5225.00000000,30857500.00000000,'2026-02-17 23:56:14'),(284297,'ASII','4h','yahoo',1733364000,'2024-12-05 09:00:00',5225.00000000,5225.00000000,5125.00000000,5175.00000000,11671800.00000000,'2026-02-17 23:56:14'),(284298,'ASII','4h','yahoo',1733382000,'2024-12-05 14:00:00',5150.00000000,5200.00000000,5075.00000000,5100.00000000,10267100.00000000,'2026-02-17 23:56:14'),(284299,'ASII','4h','yahoo',1733454000,'2024-12-06 10:00:00',5100.00000000,5150.00000000,5050.00000000,5100.00000000,25015800.00000000,'2026-02-17 23:56:14'),(284300,'ASII','4h','yahoo',1733475600,'2024-12-06 16:00:00',5150.00000000,5175.00000000,5100.00000000,5150.00000000,8697200.00000000,'2026-02-17 23:56:14'),(284301,'ASII','4h','yahoo',1733724000,'2024-12-09 13:00:00',5150.00000000,5225.00000000,5125.00000000,5225.00000000,28365700.00000000,'2026-02-17 23:56:14'),(284302,'ASII','4h','yahoo',1733796000,'2024-12-10 09:00:00',5200.00000000,5225.00000000,5150.00000000,5200.00000000,9237300.00000000,'2026-02-17 23:56:14'),(284303,'ASII','4h','yahoo',1733814000,'2024-12-10 14:00:00',5225.00000000,5250.00000000,5175.00000000,5200.00000000,23555100.00000000,'2026-02-17 23:56:14'),(284304,'ASII','4h','yahoo',1733886000,'2024-12-11 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,13671500.00000000,'2026-02-17 23:56:14'),(284305,'ASII','4h','yahoo',1733904000,'2024-12-11 15:00:00',5200.00000000,5250.00000000,5125.00000000,5125.00000000,23331300.00000000,'2026-02-17 23:56:14'),(284306,'ASII','4h','yahoo',1733976000,'2024-12-12 11:00:00',5125.00000000,5150.00000000,5050.00000000,5075.00000000,23516300.00000000,'2026-02-17 23:56:14'),(284307,'ASII','4h','yahoo',1733994000,'2024-12-12 16:00:00',5100.00000000,5150.00000000,5100.00000000,5125.00000000,8031500.00000000,'2026-02-17 23:56:14'),(284308,'ASII','4h','yahoo',1734073200,'2024-12-13 14:00:00',5125.00000000,5125.00000000,5000.00000000,5025.00000000,27926900.00000000,'2026-02-17 23:56:14'),(284309,'ASII','4h','yahoo',1734318000,'2024-12-16 10:00:00',5025.00000000,5150.00000000,5025.00000000,5050.00000000,17317200.00000000,'2026-02-17 23:56:14'),(284310,'ASII','4h','yahoo',1734336000,'2024-12-16 15:00:00',5050.00000000,5150.00000000,5025.00000000,5025.00000000,16031000.00000000,'2026-02-17 23:56:14'),(284311,'ASII','4h','yahoo',1734408000,'2024-12-17 11:00:00',5025.00000000,5050.00000000,4950.00000000,4960.00000000,25277100.00000000,'2026-02-17 23:56:14'),(284312,'ASII','4h','yahoo',1734426000,'2024-12-17 16:00:00',4980.00000000,5025.00000000,4960.00000000,4960.00000000,14941000.00000000,'2026-02-17 23:56:14'),(284313,'ASII','4h','yahoo',1734501600,'2024-12-18 13:00:00',4960.00000000,5050.00000000,4960.00000000,5000.00000000,17429300.00000000,'2026-02-17 23:56:14'),(284314,'ASII','4h','yahoo',1734573600,'2024-12-19 09:00:00',4950.00000000,4950.00000000,4860.00000000,4890.00000000,7106900.00000000,'2026-02-17 23:56:14'),(284315,'ASII','4h','yahoo',1734591600,'2024-12-19 14:00:00',4890.00000000,4920.00000000,4860.00000000,4870.00000000,20198400.00000000,'2026-02-17 23:56:14'),(284316,'ASII','4h','yahoo',1734663600,'2024-12-20 10:00:00',4870.00000000,4900.00000000,4850.00000000,4870.00000000,17630700.00000000,'2026-02-17 23:56:14'),(284317,'ASII','4h','yahoo',1734685200,'2024-12-20 16:00:00',4870.00000000,4950.00000000,4870.00000000,4890.00000000,27046000.00000000,'2026-02-17 23:56:14'),(284318,'ASII','4h','yahoo',1734933600,'2024-12-23 13:00:00',4900.00000000,4950.00000000,4870.00000000,4950.00000000,21090800.00000000,'2026-02-17 23:56:14'),(284319,'ASII','4h','yahoo',1735005600,'2024-12-24 09:00:00',4940.00000000,4980.00000000,4890.00000000,4890.00000000,3790400.00000000,'2026-02-17 23:56:14'),(284320,'ASII','4h','yahoo',1735023600,'2024-12-24 14:00:00',4890.00000000,4920.00000000,4880.00000000,4910.00000000,12578500.00000000,'2026-02-17 23:56:14'),(284321,'ASII','4h','yahoo',1735268400,'2024-12-27 10:00:00',4910.00000000,4940.00000000,4890.00000000,4930.00000000,7249500.00000000,'2026-02-17 23:56:14'),(284322,'ASII','4h','yahoo',1735290000,'2024-12-27 16:00:00',4930.00000000,4930.00000000,4880.00000000,4900.00000000,9583400.00000000,'2026-02-17 23:56:14'),(284323,'ASII','4h','yahoo',1735538400,'2024-12-30 13:00:00',4910.00000000,4940.00000000,4880.00000000,4900.00000000,15079800.00000000,'2026-02-17 23:56:14'),(284324,'ASII','4h','yahoo',1735783200,'2025-01-02 09:00:00',4900.00000000,4970.00000000,4900.00000000,4940.00000000,5172100.00000000,'2026-02-17 23:56:14'),(284325,'ASII','4h','yahoo',1735801200,'2025-01-02 14:00:00',4940.00000000,4960.00000000,4920.00000000,4930.00000000,7969700.00000000,'2026-02-17 23:56:14'),(284326,'ASII','4h','yahoo',1735873200,'2025-01-03 10:00:00',4940.00000000,4970.00000000,4920.00000000,4920.00000000,7439000.00000000,'2026-02-17 23:56:14'),(284327,'ASII','4h','yahoo',1735894800,'2025-01-03 16:00:00',4950.00000000,5000.00000000,4900.00000000,4900.00000000,7092600.00000000,'2026-02-17 23:56:14'),(284328,'ASII','4h','yahoo',1736143200,'2025-01-06 13:00:00',4900.00000000,4910.00000000,4860.00000000,4860.00000000,10320900.00000000,'2026-02-17 23:56:14'),(284329,'ASII','4h','yahoo',1736215200,'2025-01-07 09:00:00',4870.00000000,4910.00000000,4850.00000000,4880.00000000,4446900.00000000,'2026-02-17 23:56:14'),(284330,'ASII','4h','yahoo',1736233200,'2025-01-07 14:00:00',4890.00000000,4920.00000000,4850.00000000,4890.00000000,12046400.00000000,'2026-02-17 23:56:14'),(284331,'ASII','4h','yahoo',1736305200,'2025-01-08 10:00:00',4890.00000000,4890.00000000,4830.00000000,4840.00000000,9614300.00000000,'2026-02-17 23:56:14'),(284332,'ASII','4h','yahoo',1736323200,'2025-01-08 15:00:00',4830.00000000,4950.00000000,4810.00000000,4920.00000000,15085700.00000000,'2026-02-17 23:56:14'),(284333,'ASII','4h','yahoo',1736395200,'2025-01-09 11:00:00',4910.00000000,4940.00000000,4880.00000000,4930.00000000,8800000.00000000,'2026-02-17 23:56:14'),(284334,'ASII','4h','yahoo',1736413200,'2025-01-09 16:00:00',4930.00000000,4960.00000000,4900.00000000,4900.00000000,5991000.00000000,'2026-02-17 23:56:14'),(284335,'ASII','4h','yahoo',1736492400,'2025-01-10 14:00:00',4910.00000000,4930.00000000,4780.00000000,4820.00000000,26162900.00000000,'2026-02-17 23:56:14'),(284336,'ASII','4h','yahoo',1736737200,'2025-01-13 10:00:00',4820.00000000,4820.00000000,4730.00000000,4750.00000000,23746200.00000000,'2026-02-17 23:56:14'),(284337,'ASII','4h','yahoo',1736755200,'2025-01-13 15:00:00',4750.00000000,4850.00000000,4720.00000000,4830.00000000,16654100.00000000,'2026-02-17 23:56:14'),(284338,'ASII','4h','yahoo',1736827200,'2025-01-14 11:00:00',4830.00000000,4840.00000000,4770.00000000,4790.00000000,10066600.00000000,'2026-02-17 23:56:14'),(284339,'ASII','4h','yahoo',1736845200,'2025-01-14 16:00:00',4750.00000000,4840.00000000,4750.00000000,4820.00000000,8759200.00000000,'2026-02-17 23:56:14'),(284340,'ASII','4h','yahoo',1736920800,'2025-01-15 13:00:00',4820.00000000,4940.00000000,4820.00000000,4940.00000000,21909000.00000000,'2026-02-17 23:56:14'),(284341,'ASII','4h','yahoo',1736992800,'2025-01-16 09:00:00',5000.00000000,5000.00000000,4880.00000000,4920.00000000,3516400.00000000,'2026-02-17 23:56:14'),(284342,'ASII','4h','yahoo',1737010800,'2025-01-16 14:00:00',4910.00000000,4930.00000000,4840.00000000,4860.00000000,19348200.00000000,'2026-02-17 23:56:14'),(284343,'ASII','4h','yahoo',1737082800,'2025-01-17 10:00:00',4850.00000000,4970.00000000,4850.00000000,4930.00000000,17046600.00000000,'2026-02-17 23:56:14'),(284344,'ASII','4h','yahoo',1737104400,'2025-01-17 16:00:00',4940.00000000,4950.00000000,4910.00000000,4930.00000000,7440300.00000000,'2026-02-17 23:56:14'),(284345,'ASII','4h','yahoo',1737352800,'2025-01-20 13:00:00',4930.00000000,4960.00000000,4900.00000000,4910.00000000,8593600.00000000,'2026-02-17 23:56:14'),(284346,'ASII','4h','yahoo',1737424800,'2025-01-21 09:00:00',4940.00000000,4970.00000000,4900.00000000,4930.00000000,8416000.00000000,'2026-02-17 23:56:14'),(284347,'ASII','4h','yahoo',1737442800,'2025-01-21 14:00:00',4930.00000000,4950.00000000,4910.00000000,4920.00000000,11400400.00000000,'2026-02-17 23:56:14'),(284348,'ASII','4h','yahoo',1737514800,'2025-01-22 10:00:00',4920.00000000,4950.00000000,4890.00000000,4890.00000000,12382600.00000000,'2026-02-17 23:56:14'),(284349,'ASII','4h','yahoo',1737532800,'2025-01-22 15:00:00',4900.00000000,4980.00000000,4880.00000000,4960.00000000,20403700.00000000,'2026-02-17 23:56:14'),(284350,'ASII','4h','yahoo',1737604800,'2025-01-23 11:00:00',4950.00000000,4970.00000000,4920.00000000,4930.00000000,8308900.00000000,'2026-02-17 23:56:14'),(284351,'ASII','4h','yahoo',1737622800,'2025-01-23 16:00:00',4900.00000000,4960.00000000,4900.00000000,4960.00000000,7850400.00000000,'2026-02-17 23:56:14'),(284352,'ASII','4h','yahoo',1737702000,'2025-01-24 14:00:00',4950.00000000,4960.00000000,4800.00000000,4830.00000000,13393300.00000000,'2026-02-17 23:56:14'),(284353,'ASII','4h','yahoo',1738206000,'2025-01-30 10:00:00',4820.00000000,4830.00000000,4800.00000000,4800.00000000,11602500.00000000,'2026-02-17 23:56:14'),(284354,'ASII','4h','yahoo',1738224000,'2025-01-30 15:00:00',4800.00000000,4840.00000000,4780.00000000,4830.00000000,13210200.00000000,'2026-02-17 23:56:14'),(284355,'ASII','4h','yahoo',1738296000,'2025-01-31 11:00:00',4830.00000000,4840.00000000,4800.00000000,4800.00000000,20056000.00000000,'2026-02-17 23:56:14'),(284356,'ASII','4h','yahoo',1738548000,'2025-02-03 09:00:00',4800.00000000,4800.00000000,4740.00000000,4750.00000000,14022200.00000000,'2026-02-17 23:56:14'),(284357,'ASII','4h','yahoo',1738566000,'2025-02-03 14:00:00',4750.00000000,4840.00000000,4740.00000000,4810.00000000,14454700.00000000,'2026-02-17 23:56:14'),(284358,'ASII','4h','yahoo',1738638000,'2025-02-04 10:00:00',4820.00000000,4820.00000000,4770.00000000,4770.00000000,6221100.00000000,'2026-02-17 23:56:14'),(284359,'ASII','4h','yahoo',1738656000,'2025-02-04 15:00:00',4780.00000000,4830.00000000,4760.00000000,4760.00000000,11586000.00000000,'2026-02-17 23:56:14'),(284360,'ASII','4h','yahoo',1738728000,'2025-02-05 11:00:00',4760.00000000,4770.00000000,4730.00000000,4750.00000000,11488600.00000000,'2026-02-17 23:56:14'),(284361,'ASII','4h','yahoo',1738746000,'2025-02-05 16:00:00',4740.00000000,4740.00000000,4570.00000000,4580.00000000,21346200.00000000,'2026-02-17 23:56:14'),(284362,'ASII','4h','yahoo',1738821600,'2025-02-06 13:00:00',4580.00000000,4600.00000000,4520.00000000,4550.00000000,29322700.00000000,'2026-02-17 23:56:14'),(284363,'ASII','4h','yahoo',1738893600,'2025-02-07 09:00:00',4600.00000000,4670.00000000,4530.00000000,4610.00000000,11172000.00000000,'2026-02-17 23:56:14'),(284364,'ASII','4h','yahoo',1738915200,'2025-02-07 15:00:00',4610.00000000,4650.00000000,4520.00000000,4550.00000000,16252900.00000000,'2026-02-17 23:56:14'),(284365,'ASII','4h','yahoo',1739160000,'2025-02-10 11:00:00',4560.00000000,4590.00000000,4540.00000000,4580.00000000,19532500.00000000,'2026-02-17 23:56:14'),(284366,'ASII','4h','yahoo',1739178000,'2025-02-10 16:00:00',4570.00000000,4650.00000000,4570.00000000,4610.00000000,15969900.00000000,'2026-02-17 23:56:14'),(284367,'ASII','4h','yahoo',1739253600,'2025-02-11 13:00:00',4600.00000000,4650.00000000,4570.00000000,4610.00000000,17797800.00000000,'2026-02-17 23:56:14'),(284368,'ASII','4h','yahoo',1739325600,'2025-02-12 09:00:00',4650.00000000,4670.00000000,4630.00000000,4640.00000000,15900600.00000000,'2026-02-17 23:56:14'),(284369,'ASII','4h','yahoo',1739343600,'2025-02-12 14:00:00',4640.00000000,4650.00000000,4580.00000000,4610.00000000,14862300.00000000,'2026-02-17 23:56:14'),(284370,'ASII','4h','yahoo',1739415600,'2025-02-13 10:00:00',4610.00000000,4650.00000000,4600.00000000,4650.00000000,8240100.00000000,'2026-02-17 23:56:14'),(284371,'ASII','4h','yahoo',1739433600,'2025-02-13 15:00:00',4650.00000000,4690.00000000,4610.00000000,4660.00000000,12937500.00000000,'2026-02-17 23:56:14'),(284372,'ASII','4h','yahoo',1739505600,'2025-02-14 11:00:00',4660.00000000,4730.00000000,4650.00000000,4680.00000000,22900100.00000000,'2026-02-17 23:56:14'),(284373,'ASII','4h','yahoo',1739757600,'2025-02-17 09:00:00',4680.00000000,4750.00000000,4670.00000000,4750.00000000,8104200.00000000,'2026-02-17 23:56:14'),(284374,'ASII','4h','yahoo',1739775600,'2025-02-17 14:00:00',4740.00000000,4840.00000000,4730.00000000,4780.00000000,18032000.00000000,'2026-02-17 23:56:14'),(284375,'ASII','4h','yahoo',1739847600,'2025-02-18 10:00:00',4780.00000000,4800.00000000,4760.00000000,4780.00000000,14012600.00000000,'2026-02-17 23:56:14'),(284376,'ASII','4h','yahoo',1739865600,'2025-02-18 15:00:00',4780.00000000,4840.00000000,4750.00000000,4800.00000000,17168500.00000000,'2026-02-17 23:56:14'),(284377,'ASII','4h','yahoo',1739937600,'2025-02-19 11:00:00',4810.00000000,4810.00000000,4610.00000000,4660.00000000,34772300.00000000,'2026-02-17 23:56:14'),(284378,'ASII','4h','yahoo',1739955600,'2025-02-19 16:00:00',4700.00000000,4720.00000000,4650.00000000,4710.00000000,9178700.00000000,'2026-02-17 23:56:14'),(284379,'ASII','4h','yahoo',1740031200,'2025-02-20 13:00:00',4710.00000000,4740.00000000,4670.00000000,4720.00000000,13413800.00000000,'2026-02-17 23:56:14'),(284380,'ASII','4h','yahoo',1740103200,'2025-02-21 09:00:00',4730.00000000,4800.00000000,4600.00000000,4740.00000000,8278700.00000000,'2026-02-17 23:56:14'),(284381,'ASII','4h','yahoo',1740124800,'2025-02-21 15:00:00',4740.00000000,4770.00000000,4690.00000000,4700.00000000,19059700.00000000,'2026-02-17 23:56:14'),(284382,'ASII','4h','yahoo',1740369600,'2025-02-24 11:00:00',4710.00000000,4730.00000000,4660.00000000,4680.00000000,11484400.00000000,'2026-02-17 23:56:14'),(284383,'ASII','4h','yahoo',1740387600,'2025-02-24 16:00:00',4700.00000000,4750.00000000,4550.00000000,4550.00000000,23758700.00000000,'2026-02-17 23:56:14'),(284384,'ASII','4h','yahoo',1740463200,'2025-02-25 13:00:00',4560.00000000,4590.00000000,4550.00000000,4560.00000000,18596600.00000000,'2026-02-17 23:56:14'),(284385,'ASII','4h','yahoo',1740535200,'2025-02-26 09:00:00',4570.00000000,4590.00000000,4520.00000000,4540.00000000,6573500.00000000,'2026-02-17 23:56:14'),(284386,'ASII','4h','yahoo',1740553200,'2025-02-26 14:00:00',4550.00000000,4600.00000000,4510.00000000,4560.00000000,8190800.00000000,'2026-02-17 23:56:14'),(284387,'ASII','4h','yahoo',1740625200,'2025-02-27 10:00:00',4560.00000000,4590.00000000,4480.00000000,4560.00000000,18898900.00000000,'2026-02-17 23:56:14'),(284388,'ASII','4h','yahoo',1740643200,'2025-02-27 15:00:00',4570.00000000,4650.00000000,4450.00000000,4450.00000000,20676300.00000000,'2026-02-17 23:56:14'),(284389,'ASII','4h','yahoo',1740715200,'2025-02-28 11:00:00',4450.00000000,4530.00000000,4370.00000000,4530.00000000,49213600.00000000,'2026-02-17 23:56:14'),(284390,'ASII','4h','yahoo',1740967200,'2025-03-03 09:00:00',4540.00000000,4720.00000000,4500.00000000,4690.00000000,31965200.00000000,'2026-02-17 23:56:14'),(284391,'ASII','4h','yahoo',1740985200,'2025-03-03 14:00:00',4690.00000000,4720.00000000,4590.00000000,4640.00000000,24330200.00000000,'2026-02-17 23:56:14'),(284392,'ASII','4h','yahoo',1741057200,'2025-03-04 10:00:00',4630.00000000,4700.00000000,4630.00000000,4660.00000000,18392000.00000000,'2026-02-17 23:56:14'),(284393,'ASII','4h','yahoo',1741075200,'2025-03-04 15:00:00',4660.00000000,4900.00000000,4650.00000000,4880.00000000,25025900.00000000,'2026-02-17 23:56:14'),(284394,'ASII','4h','yahoo',1741147200,'2025-03-05 11:00:00',4880.00000000,4900.00000000,4840.00000000,4900.00000000,39208500.00000000,'2026-02-17 23:56:14'),(284395,'ASII','4h','yahoo',1741165200,'2025-03-05 16:00:00',4900.00000000,4960.00000000,4870.00000000,4950.00000000,23216100.00000000,'2026-02-17 23:56:14'),(284396,'ASII','4h','yahoo',1741240800,'2025-03-06 13:00:00',4950.00000000,4960.00000000,4860.00000000,4900.00000000,32407300.00000000,'2026-02-17 23:56:14'),(284397,'ASII','4h','yahoo',1741312800,'2025-03-07 09:00:00',4910.00000000,4970.00000000,4790.00000000,4920.00000000,19238100.00000000,'2026-02-17 23:56:14'),(284398,'ASII','4h','yahoo',1741334400,'2025-03-07 15:00:00',4920.00000000,4940.00000000,4820.00000000,4850.00000000,27047300.00000000,'2026-02-17 23:56:14'),(284399,'ASII','4h','yahoo',1741579200,'2025-03-10 11:00:00',4850.00000000,4860.00000000,4750.00000000,4760.00000000,24354400.00000000,'2026-02-17 23:56:14'),(284400,'ASII','4h','yahoo',1741597200,'2025-03-10 16:00:00',4770.00000000,4800.00000000,4700.00000000,4760.00000000,18620700.00000000,'2026-02-17 23:56:14'),(284401,'ASII','4h','yahoo',1741672800,'2025-03-11 13:00:00',4760.00000000,4800.00000000,4750.00000000,4800.00000000,21313900.00000000,'2026-02-17 23:56:14'),(284402,'ASII','4h','yahoo',1741744800,'2025-03-12 09:00:00',4770.00000000,4830.00000000,4740.00000000,4800.00000000,5430500.00000000,'2026-02-17 23:56:14'),(284403,'ASII','4h','yahoo',1741762800,'2025-03-12 14:00:00',4800.00000000,4810.00000000,4720.00000000,4720.00000000,19668800.00000000,'2026-02-17 23:56:14'),(284404,'ASII','4h','yahoo',1741834800,'2025-03-13 10:00:00',4730.00000000,4750.00000000,4680.00000000,4700.00000000,21093900.00000000,'2026-02-17 23:56:14'),(284405,'ASII','4h','yahoo',1741852800,'2025-03-13 15:00:00',4700.00000000,4730.00000000,4650.00000000,4650.00000000,18899200.00000000,'2026-02-17 23:56:14'),(284406,'ASII','4h','yahoo',1741924800,'2025-03-14 11:00:00',4650.00000000,4680.00000000,4610.00000000,4620.00000000,26031500.00000000,'2026-02-17 23:56:14'),(284407,'ASII','4h','yahoo',1742176800,'2025-03-17 09:00:00',4650.00000000,4670.00000000,4610.00000000,4640.00000000,7127800.00000000,'2026-02-17 23:56:14'),(284408,'ASII','4h','yahoo',1742194800,'2025-03-17 14:00:00',4640.00000000,4670.00000000,4620.00000000,4640.00000000,12445300.00000000,'2026-02-17 23:56:14'),(284409,'ASII','4h','yahoo',1742266800,'2025-03-18 10:00:00',4640.00000000,4640.00000000,4460.00000000,4600.00000000,44454600.00000000,'2026-02-17 23:56:14'),(284410,'ASII','4h','yahoo',1742284800,'2025-03-18 15:00:00',4590.00000000,4700.00000000,4550.00000000,4670.00000000,19833300.00000000,'2026-02-17 23:56:14'),(284411,'ASII','4h','yahoo',1742356800,'2025-03-19 11:00:00',4670.00000000,4680.00000000,4620.00000000,4680.00000000,14677300.00000000,'2026-02-17 23:56:14'),(284412,'ASII','4h','yahoo',1742374800,'2025-03-19 16:00:00',4690.00000000,4750.00000000,4640.00000000,4640.00000000,14576000.00000000,'2026-02-17 23:56:14'),(284413,'ASII','4h','yahoo',1742450400,'2025-03-20 13:00:00',4650.00000000,4710.00000000,4640.00000000,4710.00000000,13044200.00000000,'2026-02-17 23:56:14'),(284414,'ASII','4h','yahoo',1742522400,'2025-03-21 09:00:00',4710.00000000,4720.00000000,4630.00000000,4680.00000000,10839300.00000000,'2026-02-17 23:56:14'),(284415,'ASII','4h','yahoo',1742544000,'2025-03-21 15:00:00',4670.00000000,4840.00000000,4540.00000000,4600.00000000,50012400.00000000,'2026-02-17 23:56:14'),(284416,'ASII','4h','yahoo',1742788800,'2025-03-24 11:00:00',4600.00000000,4710.00000000,4580.00000000,4690.00000000,12156600.00000000,'2026-02-17 23:56:14'),(284417,'ASII','4h','yahoo',1742806800,'2025-03-24 16:00:00',4690.00000000,4700.00000000,4610.00000000,4640.00000000,10875200.00000000,'2026-02-17 23:56:14'),(284418,'ASII','4h','yahoo',1742882400,'2025-03-25 13:00:00',4640.00000000,4680.00000000,4630.00000000,4650.00000000,14141800.00000000,'2026-02-17 23:56:14'),(284419,'ASII','4h','yahoo',1742954400,'2025-03-26 09:00:00',4670.00000000,4840.00000000,4660.00000000,4820.00000000,8231500.00000000,'2026-02-17 23:56:14'),(284420,'ASII','4h','yahoo',1742972400,'2025-03-26 14:00:00',4810.00000000,4840.00000000,4790.00000000,4820.00000000,11756100.00000000,'2026-02-17 23:56:14'),(284421,'ASII','4h','yahoo',1743044400,'2025-03-27 10:00:00',4810.00000000,4840.00000000,4810.00000000,4820.00000000,11302600.00000000,'2026-02-17 23:56:14'),(284422,'ASII','4h','yahoo',1743062400,'2025-03-27 15:00:00',4830.00000000,4920.00000000,4550.00000000,4610.00000000,37209300.00000000,'2026-02-17 23:56:14'),(284423,'ASII','4h','yahoo',1744084800,'2025-04-08 11:00:00',4600.00000000,4650.00000000,4450.00000000,4500.00000000,42124500.00000000,'2026-02-17 23:56:14'),(284424,'ASII','4h','yahoo',1744102800,'2025-04-08 16:00:00',4480.00000000,4660.00000000,4470.00000000,4620.00000000,23027700.00000000,'2026-02-17 23:56:14'),(284425,'ASII','4h','yahoo',1744178400,'2025-04-09 13:00:00',4620.00000000,4630.00000000,4570.00000000,4620.00000000,46086300.00000000,'2026-02-17 23:56:14'),(284426,'ASII','4h','yahoo',1744250400,'2025-04-10 09:00:00',4760.00000000,4840.00000000,4690.00000000,4740.00000000,10703900.00000000,'2026-02-17 23:56:14'),(284427,'ASII','4h','yahoo',1744268400,'2025-04-10 14:00:00',4730.00000000,4740.00000000,4620.00000000,4690.00000000,17193000.00000000,'2026-02-17 23:56:14'),(284428,'ASII','4h','yahoo',1744340400,'2025-04-11 10:00:00',4690.00000000,4740.00000000,4690.00000000,4730.00000000,15218900.00000000,'2026-02-17 23:56:14'),(284429,'ASII','4h','yahoo',1744362000,'2025-04-11 16:00:00',4710.00000000,4900.00000000,4710.00000000,4890.00000000,19415100.00000000,'2026-02-17 23:56:14'),(284430,'ASII','4h','yahoo',1744610400,'2025-04-14 13:00:00',4880.00000000,4930.00000000,4860.00000000,4930.00000000,18833900.00000000,'2026-02-17 23:56:14'),(284431,'ASII','4h','yahoo',1744682400,'2025-04-15 09:00:00',4930.00000000,4950.00000000,4820.00000000,4910.00000000,15727800.00000000,'2026-02-17 23:56:14'),(284432,'ASII','4h','yahoo',1744700400,'2025-04-15 14:00:00',4910.00000000,4920.00000000,4800.00000000,4830.00000000,33144200.00000000,'2026-02-17 23:56:14'),(284433,'ASII','4h','yahoo',1744772400,'2025-04-16 10:00:00',4840.00000000,4840.00000000,4690.00000000,4700.00000000,24271300.00000000,'2026-02-17 23:56:14'),(284434,'ASII','4h','yahoo',1744790400,'2025-04-16 15:00:00',4700.00000000,4780.00000000,4700.00000000,4740.00000000,20380800.00000000,'2026-02-17 23:56:14'),(284435,'ASII','4h','yahoo',1744862400,'2025-04-17 11:00:00',4740.00000000,4760.00000000,4710.00000000,4730.00000000,15592600.00000000,'2026-02-17 23:56:14'),(284436,'ASII','4h','yahoo',1744880400,'2025-04-17 16:00:00',4750.00000000,4810.00000000,4740.00000000,4790.00000000,9010200.00000000,'2026-02-17 23:56:14'),(284437,'ASII','4h','yahoo',1745215200,'2025-04-21 13:00:00',4790.00000000,4800.00000000,4760.00000000,4790.00000000,7312700.00000000,'2026-02-17 23:56:14'),(284438,'ASII','4h','yahoo',1745287200,'2025-04-22 09:00:00',4750.00000000,4780.00000000,4730.00000000,4740.00000000,9156200.00000000,'2026-02-17 23:56:14'),(284439,'ASII','4h','yahoo',1745305200,'2025-04-22 14:00:00',4740.00000000,4840.00000000,4720.00000000,4800.00000000,17702600.00000000,'2026-02-17 23:56:14'),(284440,'ASII','4h','yahoo',1745377200,'2025-04-23 10:00:00',4800.00000000,4830.00000000,4770.00000000,4810.00000000,16380800.00000000,'2026-02-17 23:56:14'),(284441,'ASII','4h','yahoo',1745395200,'2025-04-23 15:00:00',4810.00000000,4840.00000000,4790.00000000,4790.00000000,19637900.00000000,'2026-02-17 23:56:14'),(284442,'ASII','4h','yahoo',1745467200,'2025-04-24 11:00:00',4800.00000000,4820.00000000,4770.00000000,4770.00000000,21819900.00000000,'2026-02-17 23:56:14'),(284443,'ASII','4h','yahoo',1745485200,'2025-04-24 16:00:00',4770.00000000,4840.00000000,4770.00000000,4810.00000000,16857200.00000000,'2026-02-17 23:56:14'),(284444,'ASII','4h','yahoo',1745564400,'2025-04-25 14:00:00',4810.00000000,4930.00000000,4810.00000000,4900.00000000,29566400.00000000,'2026-02-17 23:56:14'),(284445,'ASII','4h','yahoo',1745809200,'2025-04-28 10:00:00',4900.00000000,4910.00000000,4870.00000000,4880.00000000,8268500.00000000,'2026-02-17 23:56:14'),(284446,'ASII','4h','yahoo',1745827200,'2025-04-28 15:00:00',4890.00000000,4910.00000000,4810.00000000,4820.00000000,14414400.00000000,'2026-02-17 23:56:14'),(284447,'ASII','4h','yahoo',1745899200,'2025-04-29 11:00:00',4820.00000000,4850.00000000,4800.00000000,4810.00000000,22161300.00000000,'2026-02-17 23:56:14'),(284448,'ASII','4h','yahoo',1745917200,'2025-04-29 16:00:00',4800.00000000,4840.00000000,4790.00000000,4820.00000000,22220300.00000000,'2026-02-17 23:56:14'),(284449,'ASII','4h','yahoo',1745992800,'2025-04-30 13:00:00',4830.00000000,4830.00000000,4780.00000000,4800.00000000,29128300.00000000,'2026-02-17 23:56:14'),(284450,'ASII','4h','yahoo',1746151200,'2025-05-02 09:00:00',4810.00000000,4860.00000000,4760.00000000,4780.00000000,20399900.00000000,'2026-02-17 23:56:14'),(284451,'ASII','4h','yahoo',1746172800,'2025-05-02 15:00:00',4780.00000000,4810.00000000,4770.00000000,4790.00000000,21715600.00000000,'2026-02-17 23:56:14'),(284452,'ASII','4h','yahoo',1746417600,'2025-05-05 11:00:00',4780.00000000,4800.00000000,4770.00000000,4800.00000000,14140100.00000000,'2026-02-17 23:56:14'),(284453,'ASII','4h','yahoo',1746435600,'2025-05-05 16:00:00',4780.00000000,4800.00000000,4760.00000000,4760.00000000,13767900.00000000,'2026-02-17 23:56:14'),(284454,'ASII','4h','yahoo',1746511200,'2025-05-06 13:00:00',4760.00000000,4770.00000000,4750.00000000,4750.00000000,33496200.00000000,'2026-02-17 23:56:14'),(284455,'ASII','4h','yahoo',1746583200,'2025-05-07 09:00:00',4770.00000000,4840.00000000,4770.00000000,4820.00000000,12998100.00000000,'2026-02-17 23:56:14'),(284456,'ASII','4h','yahoo',1746601200,'2025-05-07 14:00:00',4820.00000000,4930.00000000,4810.00000000,4890.00000000,19618700.00000000,'2026-02-17 23:56:14'),(284457,'ASII','4h','yahoo',1746673200,'2025-05-08 10:00:00',4890.00000000,4890.00000000,4800.00000000,4810.00000000,44688100.00000000,'2026-02-17 23:56:14'),(284458,'ASII','4h','yahoo',1746691200,'2025-05-08 15:00:00',4810.00000000,4830.00000000,4780.00000000,4810.00000000,28662700.00000000,'2026-02-17 23:56:14'),(284459,'ASII','4h','yahoo',1746763200,'2025-05-09 11:00:00',4810.00000000,4820.00000000,4780.00000000,4780.00000000,23921900.00000000,'2026-02-17 23:56:14'),(284460,'ASII','4h','yahoo',1747188000,'2025-05-14 09:00:00',4850.00000000,4880.00000000,4800.00000000,4830.00000000,22451500.00000000,'2026-02-17 23:56:14'),(284461,'ASII','4h','yahoo',1747206000,'2025-05-14 14:00:00',4820.00000000,4850.00000000,4810.00000000,4840.00000000,32551400.00000000,'2026-02-17 23:56:14'),(284462,'ASII','4h','yahoo',1747278000,'2025-05-15 10:00:00',4840.00000000,4840.00000000,4810.00000000,4810.00000000,31243600.00000000,'2026-02-17 23:56:14'),(284463,'ASII','4h','yahoo',1747296000,'2025-05-15 15:00:00',4810.00000000,4840.00000000,4810.00000000,4820.00000000,30397400.00000000,'2026-02-17 23:56:14'),(284464,'ASII','4h','yahoo',1747368000,'2025-05-16 11:00:00',4830.00000000,4880.00000000,4820.00000000,4880.00000000,43719200.00000000,'2026-02-17 23:56:14'),(284465,'ASII','4h','yahoo',1747620000,'2025-05-19 09:00:00',4890.00000000,4920.00000000,4880.00000000,4910.00000000,20277300.00000000,'2026-02-17 23:56:14'),(284466,'ASII','4h','yahoo',1747638000,'2025-05-19 14:00:00',4910.00000000,4960.00000000,4880.00000000,4880.00000000,59468400.00000000,'2026-02-17 23:56:14'),(284467,'ASII','4h','yahoo',1747710000,'2025-05-20 10:00:00',4880.00000000,4910.00000000,4880.00000000,4890.00000000,57609100.00000000,'2026-02-17 23:56:14'),(284468,'ASII','4h','yahoo',1747728000,'2025-05-20 15:00:00',4900.00000000,4900.00000000,4570.00000000,4610.00000000,54847300.00000000,'2026-02-17 23:56:14'),(284469,'ASII','4h','yahoo',1747800000,'2025-05-21 11:00:00',4620.00000000,4690.00000000,4610.00000000,4690.00000000,44493800.00000000,'2026-02-17 23:56:14'),(284470,'ASII','4h','yahoo',1747818000,'2025-05-21 16:00:00',4670.00000000,4710.00000000,4630.00000000,4650.00000000,23406500.00000000,'2026-02-17 23:56:14'),(284471,'ASII','4h','yahoo',1747893600,'2025-05-22 13:00:00',4650.00000000,4660.00000000,4630.00000000,4630.00000000,25502400.00000000,'2026-02-17 23:56:14'),(284472,'ASII','4h','yahoo',1747965600,'2025-05-23 09:00:00',4710.00000000,4780.00000000,4680.00000000,4760.00000000,45440600.00000000,'2026-02-17 23:56:14'),(284473,'ASII','4h','yahoo',1747987200,'2025-05-23 15:00:00',4760.00000000,4780.00000000,4710.00000000,4710.00000000,25702100.00000000,'2026-02-17 23:56:14'),(284474,'ASII','4h','yahoo',1748232000,'2025-05-26 11:00:00',4710.00000000,4730.00000000,4690.00000000,4720.00000000,20644800.00000000,'2026-02-17 23:56:14'),(284475,'ASII','4h','yahoo',1748250000,'2025-05-26 16:00:00',4730.00000000,4730.00000000,4660.00000000,4670.00000000,9502400.00000000,'2026-02-17 23:56:14'),(284476,'ASII','4h','yahoo',1748325600,'2025-05-27 13:00:00',4680.00000000,4710.00000000,4670.00000000,4700.00000000,22737100.00000000,'2026-02-17 23:56:14'),(284477,'ASII','4h','yahoo',1748397600,'2025-05-28 09:00:00',4710.00000000,4720.00000000,4660.00000000,4700.00000000,11114700.00000000,'2026-02-17 23:56:14'),(284478,'ASII','4h','yahoo',1748415600,'2025-05-28 14:00:00',4700.00000000,4850.00000000,4700.00000000,4760.00000000,170127700.00000000,'2026-02-17 23:56:14'),(284479,'ASII','4h','yahoo',1748833200,'2025-06-02 10:00:00',4750.00000000,4780.00000000,4740.00000000,4750.00000000,46086600.00000000,'2026-02-17 23:56:14'),(284480,'ASII','4h','yahoo',1748851200,'2025-06-02 15:00:00',4750.00000000,4780.00000000,4650.00000000,4690.00000000,35586000.00000000,'2026-02-17 23:56:14'),(284481,'ASII','4h','yahoo',1748923200,'2025-06-03 11:00:00',4680.00000000,4720.00000000,4680.00000000,4710.00000000,24006600.00000000,'2026-02-17 23:56:14'),(284482,'ASII','4h','yahoo',1748941200,'2025-06-03 16:00:00',4700.00000000,4750.00000000,4640.00000000,4650.00000000,19582400.00000000,'2026-02-17 23:56:14'),(284483,'ASII','4h','yahoo',1749016800,'2025-06-04 13:00:00',4640.00000000,4660.00000000,4610.00000000,4610.00000000,36533500.00000000,'2026-02-17 23:56:14'),(284484,'ASII','4h','yahoo',1749088800,'2025-06-05 09:00:00',4630.00000000,4670.00000000,4610.00000000,4650.00000000,6656200.00000000,'2026-02-17 23:56:14'),(284485,'ASII','4h','yahoo',1749106800,'2025-06-05 14:00:00',4650.00000000,4670.00000000,4610.00000000,4650.00000000,25673100.00000000,'2026-02-17 23:56:14'),(284486,'ASII','4h','yahoo',1749524400,'2025-06-10 10:00:00',4650.00000000,4670.00000000,4610.00000000,4610.00000000,18851500.00000000,'2026-02-17 23:56:14'),(284487,'ASII','4h','yahoo',1749542400,'2025-06-10 15:00:00',4620.00000000,4640.00000000,4580.00000000,4590.00000000,37410700.00000000,'2026-02-17 23:56:14'),(284488,'ASII','4h','yahoo',1749614400,'2025-06-11 11:00:00',4590.00000000,4630.00000000,4590.00000000,4610.00000000,23085200.00000000,'2026-02-17 23:56:14'),(284489,'ASII','4h','yahoo',1749632400,'2025-06-11 16:00:00',4610.00000000,4620.00000000,4590.00000000,4600.00000000,19945700.00000000,'2026-02-17 23:56:14'),(284490,'ASII','4h','yahoo',1749708000,'2025-06-12 13:00:00',4600.00000000,4620.00000000,4560.00000000,4560.00000000,42852600.00000000,'2026-02-17 23:56:14'),(284491,'ASII','4h','yahoo',1749780000,'2025-06-13 09:00:00',4580.00000000,4600.00000000,4560.00000000,4580.00000000,13777500.00000000,'2026-02-17 23:56:14'),(284492,'ASII','4h','yahoo',1749801600,'2025-06-13 15:00:00',4570.00000000,4630.00000000,4560.00000000,4610.00000000,22523500.00000000,'2026-02-17 23:56:14'),(284493,'ASII','4h','yahoo',1750046400,'2025-06-16 11:00:00',4620.00000000,4630.00000000,4600.00000000,4630.00000000,13562200.00000000,'2026-02-17 23:56:14'),(284494,'ASII','4h','yahoo',1750064400,'2025-06-16 16:00:00',4610.00000000,4640.00000000,4590.00000000,4610.00000000,9197900.00000000,'2026-02-17 23:56:14'),(284495,'ASII','4h','yahoo',1750140000,'2025-06-17 13:00:00',4610.00000000,4640.00000000,4600.00000000,4600.00000000,23967500.00000000,'2026-02-17 23:56:14'),(284496,'ASII','4h','yahoo',1750212000,'2025-06-18 09:00:00',4610.00000000,4620.00000000,4590.00000000,4590.00000000,4294200.00000000,'2026-02-17 23:56:14'),(284497,'ASII','4h','yahoo',1750230000,'2025-06-18 14:00:00',4600.00000000,4610.00000000,4550.00000000,4560.00000000,11931100.00000000,'2026-02-17 23:56:14'),(284498,'ASII','4h','yahoo',1750302000,'2025-06-19 10:00:00',4560.00000000,4560.00000000,4500.00000000,4500.00000000,13849100.00000000,'2026-02-17 23:56:14'),(284499,'ASII','4h','yahoo',1750320000,'2025-06-19 15:00:00',4500.00000000,4530.00000000,4480.00000000,4480.00000000,14086200.00000000,'2026-02-17 23:56:14'),(284500,'ASII','4h','yahoo',1750392000,'2025-06-20 11:00:00',4480.00000000,4530.00000000,4480.00000000,4490.00000000,43940700.00000000,'2026-02-17 23:56:14'),(284501,'ASII','4h','yahoo',1750644000,'2025-06-23 09:00:00',4470.00000000,4470.00000000,4400.00000000,4420.00000000,7572800.00000000,'2026-02-17 23:56:14'),(284502,'ASII','4h','yahoo',1750662000,'2025-06-23 14:00:00',4420.00000000,4500.00000000,4410.00000000,4470.00000000,10506000.00000000,'2026-02-17 23:56:14'),(284503,'ASII','4h','yahoo',1750734000,'2025-06-24 10:00:00',4470.00000000,4480.00000000,4430.00000000,4470.00000000,15524500.00000000,'2026-02-17 23:56:14'),(284504,'ASII','4h','yahoo',1750752000,'2025-06-24 15:00:00',4460.00000000,4530.00000000,4450.00000000,4460.00000000,16281800.00000000,'2026-02-17 23:56:14'),(284505,'ASII','4h','yahoo',1750824000,'2025-06-25 11:00:00',4450.00000000,4480.00000000,4420.00000000,4440.00000000,14485500.00000000,'2026-02-17 23:56:14'),(284506,'ASII','4h','yahoo',1750842000,'2025-06-25 16:00:00',4470.00000000,4470.00000000,4410.00000000,4410.00000000,11930800.00000000,'2026-02-17 23:56:14'),(284507,'ASII','4h','yahoo',1750917600,'2025-06-26 13:00:00',4420.00000000,4450.00000000,4420.00000000,4450.00000000,5412300.00000000,'2026-02-17 23:56:14'),(284508,'ASII','4h','yahoo',1751248800,'2025-06-30 09:00:00',4470.00000000,4520.00000000,4450.00000000,4500.00000000,11681300.00000000,'2026-02-17 23:56:14'),(284509,'ASII','4h','yahoo',1751266800,'2025-06-30 14:00:00',4500.00000000,4510.00000000,4470.00000000,4480.00000000,18157000.00000000,'2026-02-17 23:56:14'),(284510,'ASII','4h','yahoo',1751338800,'2025-07-01 10:00:00',4470.00000000,4480.00000000,4440.00000000,4450.00000000,12779200.00000000,'2026-02-17 23:56:14'),(284511,'ASII','4h','yahoo',1751356800,'2025-07-01 15:00:00',4440.00000000,4550.00000000,4440.00000000,4510.00000000,13077600.00000000,'2026-02-17 23:56:14'),(284512,'ASII','4h','yahoo',1751428800,'2025-07-02 11:00:00',4510.00000000,4530.00000000,4500.00000000,4510.00000000,17568300.00000000,'2026-02-17 23:56:14'),(284513,'ASII','4h','yahoo',1751446800,'2025-07-02 16:00:00',4540.00000000,4590.00000000,4530.00000000,4580.00000000,11550100.00000000,'2026-02-17 23:56:14'),(284514,'ASII','4h','yahoo',1751522400,'2025-07-03 13:00:00',4580.00000000,4590.00000000,4560.00000000,4570.00000000,14486600.00000000,'2026-02-17 23:56:14'),(284515,'ASII','4h','yahoo',1751594400,'2025-07-04 09:00:00',4590.00000000,4650.00000000,4570.00000000,4600.00000000,5938700.00000000,'2026-02-17 23:56:14'),(284516,'ASII','4h','yahoo',1751616000,'2025-07-04 15:00:00',4600.00000000,4640.00000000,4590.00000000,4630.00000000,8704400.00000000,'2026-02-17 23:56:14'),(284517,'ASII','4h','yahoo',1751860800,'2025-07-07 11:00:00',4630.00000000,4670.00000000,4620.00000000,4650.00000000,11430200.00000000,'2026-02-17 23:56:14'),(284518,'ASII','4h','yahoo',1751878800,'2025-07-07 16:00:00',4680.00000000,4680.00000000,4630.00000000,4640.00000000,7458900.00000000,'2026-02-17 23:56:14'),(284519,'ASII','4h','yahoo',1751954400,'2025-07-08 13:00:00',4640.00000000,4660.00000000,4620.00000000,4660.00000000,13724800.00000000,'2026-02-17 23:56:14'),(284520,'ASII','4h','yahoo',1752026400,'2025-07-09 09:00:00',4680.00000000,4710.00000000,4670.00000000,4700.00000000,12306600.00000000,'2026-02-17 23:56:14'),(284521,'ASII','4h','yahoo',1752044400,'2025-07-09 14:00:00',4700.00000000,4730.00000000,4680.00000000,4690.00000000,13898200.00000000,'2026-02-17 23:56:14'),(284522,'ASII','4h','yahoo',1752116400,'2025-07-10 10:00:00',4700.00000000,4730.00000000,4680.00000000,4700.00000000,8806000.00000000,'2026-02-17 23:56:14'),(284523,'ASII','4h','yahoo',1752134400,'2025-07-10 15:00:00',4700.00000000,4720.00000000,4680.00000000,4690.00000000,11480400.00000000,'2026-02-17 23:56:14'),(284524,'ASII','4h','yahoo',1752206400,'2025-07-11 11:00:00',4690.00000000,4710.00000000,4680.00000000,4710.00000000,13985100.00000000,'2026-02-17 23:56:14'),(284525,'ASII','4h','yahoo',1752458400,'2025-07-14 09:00:00',4700.00000000,4750.00000000,4670.00000000,4700.00000000,15208400.00000000,'2026-02-17 23:56:14'),(284526,'ASII','4h','yahoo',1752476400,'2025-07-14 14:00:00',4690.00000000,4700.00000000,4650.00000000,4650.00000000,13462200.00000000,'2026-02-17 23:56:14'),(284527,'ASII','4h','yahoo',1752548400,'2025-07-15 10:00:00',4650.00000000,4690.00000000,4630.00000000,4680.00000000,10562200.00000000,'2026-02-17 23:56:14'),(284528,'ASII','4h','yahoo',1752566400,'2025-07-15 15:00:00',4690.00000000,4760.00000000,4660.00000000,4730.00000000,11887000.00000000,'2026-02-17 23:56:14'),(284529,'ASII','4h','yahoo',1752638400,'2025-07-16 11:00:00',4720.00000000,4810.00000000,4720.00000000,4790.00000000,33968100.00000000,'2026-02-17 23:56:14'),(284530,'ASII','4h','yahoo',1752656400,'2025-07-16 16:00:00',4750.00000000,4780.00000000,4730.00000000,4750.00000000,12901600.00000000,'2026-02-17 23:56:14'),(284531,'ASII','4h','yahoo',1752732000,'2025-07-17 13:00:00',4750.00000000,4820.00000000,4750.00000000,4790.00000000,26323600.00000000,'2026-02-17 23:56:14'),(284532,'ASII','4h','yahoo',1752804000,'2025-07-18 09:00:00',4810.00000000,4840.00000000,4780.00000000,4800.00000000,6660600.00000000,'2026-02-17 23:56:14'),(284533,'ASII','4h','yahoo',1752825600,'2025-07-18 15:00:00',4800.00000000,4810.00000000,4750.00000000,4760.00000000,12471100.00000000,'2026-02-17 23:56:14'),(284534,'ASII','4h','yahoo',1753070400,'2025-07-21 11:00:00',4750.00000000,4760.00000000,4720.00000000,4740.00000000,9899900.00000000,'2026-02-17 23:56:14'),(284535,'ASII','4h','yahoo',1753088400,'2025-07-21 16:00:00',4760.00000000,4760.00000000,4680.00000000,4710.00000000,11287100.00000000,'2026-02-17 23:56:14'),(284536,'ASII','4h','yahoo',1753164000,'2025-07-22 13:00:00',4710.00000000,4720.00000000,4680.00000000,4690.00000000,29950000.00000000,'2026-02-17 23:56:14'),(284537,'ASII','4h','yahoo',1753236000,'2025-07-23 09:00:00',4740.00000000,4900.00000000,4720.00000000,4880.00000000,28740300.00000000,'2026-02-17 23:56:14'),(284538,'ASII','4h','yahoo',1753254000,'2025-07-23 14:00:00',4880.00000000,5075.00000000,4860.00000000,5025.00000000,43937300.00000000,'2026-02-17 23:56:14'),(284539,'ASII','4h','yahoo',1753326000,'2025-07-24 10:00:00',5025.00000000,5050.00000000,4990.00000000,5025.00000000,22357200.00000000,'2026-02-17 23:56:14'),(284540,'ASII','4h','yahoo',1753344000,'2025-07-24 15:00:00',5000.00000000,5050.00000000,4960.00000000,4970.00000000,30855000.00000000,'2026-02-17 23:56:14'),(284541,'ASII','4h','yahoo',1753416000,'2025-07-25 11:00:00',4960.00000000,5000.00000000,4950.00000000,5000.00000000,15148200.00000000,'2026-02-17 23:56:14'),(284542,'ASII','4h','yahoo',1753668000,'2025-07-28 09:00:00',5025.00000000,5075.00000000,4990.00000000,5075.00000000,23184300.00000000,'2026-02-17 23:56:14'),(284543,'ASII','4h','yahoo',1753686000,'2025-07-28 14:00:00',5075.00000000,5125.00000000,5025.00000000,5075.00000000,32359900.00000000,'2026-02-17 23:56:14'),(284544,'ASII','4h','yahoo',1753758000,'2025-07-29 10:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,15624200.00000000,'2026-02-17 23:56:14'),(284545,'ASII','4h','yahoo',1753776000,'2025-07-29 15:00:00',5050.00000000,5100.00000000,5025.00000000,5100.00000000,19528000.00000000,'2026-02-17 23:56:14'),(284546,'ASII','4h','yahoo',1753848000,'2025-07-30 11:00:00',5100.00000000,5150.00000000,5075.00000000,5125.00000000,30655700.00000000,'2026-02-17 23:56:14'),(284547,'ASII','4h','yahoo',1753866000,'2025-07-30 16:00:00',5150.00000000,5175.00000000,5100.00000000,5125.00000000,18375900.00000000,'2026-02-17 23:56:14'),(284548,'ASII','4h','yahoo',1753941600,'2025-07-31 13:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,27661300.00000000,'2026-02-17 23:56:14'),(284549,'ASII','4h','yahoo',1754013600,'2025-08-01 09:00:00',5125.00000000,5150.00000000,5000.00000000,5000.00000000,10632000.00000000,'2026-02-17 23:56:14'),(284550,'ASII','4h','yahoo',1754035200,'2025-08-01 15:00:00',5000.00000000,5025.00000000,4940.00000000,5000.00000000,21245400.00000000,'2026-02-17 23:56:14'),(284551,'ASII','4h','yahoo',1754280000,'2025-08-04 11:00:00',4990.00000000,5050.00000000,4980.00000000,5000.00000000,11112500.00000000,'2026-02-17 23:56:14'),(284552,'ASII','4h','yahoo',1754298000,'2025-08-04 16:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,7203100.00000000,'2026-02-17 23:56:14'),(284553,'ASII','4h','yahoo',1754373600,'2025-08-05 13:00:00',5025.00000000,5025.00000000,4990.00000000,5025.00000000,14230400.00000000,'2026-02-17 23:56:14'),(284554,'ASII','4h','yahoo',1754445600,'2025-08-06 09:00:00',5000.00000000,5025.00000000,4950.00000000,4950.00000000,5493500.00000000,'2026-02-17 23:56:14'),(284555,'ASII','4h','yahoo',1754463600,'2025-08-06 14:00:00',4960.00000000,4970.00000000,4900.00000000,4950.00000000,14814100.00000000,'2026-02-17 23:56:14'),(284556,'ASII','4h','yahoo',1754535600,'2025-08-07 10:00:00',4950.00000000,5000.00000000,4950.00000000,5000.00000000,12814700.00000000,'2026-02-17 23:56:14'),(284557,'ASII','4h','yahoo',1754553600,'2025-08-07 15:00:00',5000.00000000,5025.00000000,4930.00000000,4930.00000000,10985200.00000000,'2026-02-17 23:56:14'),(284558,'ASII','4h','yahoo',1754625600,'2025-08-08 11:00:00',4930.00000000,4970.00000000,4920.00000000,4920.00000000,15808500.00000000,'2026-02-17 23:56:14'),(284559,'ASII','4h','yahoo',1754877600,'2025-08-11 09:00:00',4920.00000000,4930.00000000,4870.00000000,4890.00000000,8543100.00000000,'2026-02-17 23:56:14'),(284560,'ASII','4h','yahoo',1754895600,'2025-08-11 14:00:00',4900.00000000,4940.00000000,4880.00000000,4920.00000000,9616400.00000000,'2026-02-17 23:56:14'),(284561,'ASII','4h','yahoo',1754967600,'2025-08-12 10:00:00',4920.00000000,5000.00000000,4890.00000000,4990.00000000,10517200.00000000,'2026-02-17 23:56:14'),(284562,'ASII','4h','yahoo',1754985600,'2025-08-12 15:00:00',4990.00000000,5150.00000000,4980.00000000,5125.00000000,31507700.00000000,'2026-02-17 23:56:14'),(284563,'ASII','4h','yahoo',1755057600,'2025-08-13 11:00:00',5125.00000000,5250.00000000,5125.00000000,5200.00000000,63799600.00000000,'2026-02-17 23:56:14'),(284564,'ASII','4h','yahoo',1755075600,'2025-08-13 16:00:00',5175.00000000,5175.00000000,5075.00000000,5100.00000000,14654900.00000000,'2026-02-17 23:56:14'),(284565,'ASII','4h','yahoo',1755151200,'2025-08-14 13:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,17824900.00000000,'2026-02-17 23:56:14'),(284566,'ASII','4h','yahoo',1755223200,'2025-08-15 09:00:00',5100.00000000,5125.00000000,5050.00000000,5050.00000000,4631200.00000000,'2026-02-17 23:56:14'),(284567,'ASII','4h','yahoo',1755244800,'2025-08-15 15:00:00',5050.00000000,5475.00000000,5025.00000000,5425.00000000,108298900.00000000,'2026-02-17 23:56:14'),(284568,'ASII','4h','yahoo',1755576000,'2025-08-19 11:00:00',5450.00000000,5575.00000000,5400.00000000,5525.00000000,125957400.00000000,'2026-02-17 23:56:14'),(284569,'ASII','4h','yahoo',1755594000,'2025-08-19 16:00:00',5525.00000000,5550.00000000,5450.00000000,5475.00000000,31334700.00000000,'2026-02-17 23:56:14'),(284570,'ASII','4h','yahoo',1755669600,'2025-08-20 13:00:00',5475.00000000,5550.00000000,5475.00000000,5525.00000000,33199000.00000000,'2026-02-17 23:56:14'),(284571,'ASII','4h','yahoo',1755741600,'2025-08-21 09:00:00',5550.00000000,5575.00000000,5500.00000000,5550.00000000,20770300.00000000,'2026-02-17 23:56:14'),(284572,'ASII','4h','yahoo',1755759600,'2025-08-21 14:00:00',5525.00000000,5675.00000000,5525.00000000,5650.00000000,47066600.00000000,'2026-02-17 23:56:14'),(284573,'ASII','4h','yahoo',1755831600,'2025-08-22 10:00:00',5650.00000000,5775.00000000,5650.00000000,5725.00000000,51753800.00000000,'2026-02-17 23:56:14'),(284574,'ASII','4h','yahoo',1755853200,'2025-08-22 16:00:00',5700.00000000,5775.00000000,5675.00000000,5725.00000000,18788500.00000000,'2026-02-17 23:56:14'),(284575,'ASII','4h','yahoo',1756101600,'2025-08-25 13:00:00',5700.00000000,5775.00000000,5700.00000000,5750.00000000,29866800.00000000,'2026-02-17 23:56:14'),(284576,'ASII','4h','yahoo',1756173600,'2025-08-26 09:00:00',5725.00000000,5725.00000000,5475.00000000,5600.00000000,9807200.00000000,'2026-02-17 23:56:14'),(284577,'ASII','4h','yahoo',1756191600,'2025-08-26 14:00:00',5600.00000000,5725.00000000,5575.00000000,5575.00000000,39963100.00000000,'2026-02-17 23:56:14'),(284578,'ASII','4h','yahoo',1756263600,'2025-08-27 10:00:00',5575.00000000,5650.00000000,5525.00000000,5525.00000000,12166400.00000000,'2026-02-17 23:56:14'),(284579,'ASII','4h','yahoo',1756281600,'2025-08-27 15:00:00',5525.00000000,5650.00000000,5500.00000000,5625.00000000,15189900.00000000,'2026-02-17 23:56:14'),(284580,'ASII','4h','yahoo',1756353600,'2025-08-28 11:00:00',5600.00000000,5650.00000000,5525.00000000,5550.00000000,7591100.00000000,'2026-02-17 23:56:14'),(284581,'ASII','4h','yahoo',1756371600,'2025-08-28 16:00:00',5575.00000000,5625.00000000,5425.00000000,5500.00000000,14666800.00000000,'2026-02-17 23:56:14'),(284582,'ASII','4h','yahoo',1756450800,'2025-08-29 14:00:00',5500.00000000,5550.00000000,5200.00000000,5350.00000000,36147100.00000000,'2026-02-17 23:56:14'),(284583,'ASII','4h','yahoo',1756695600,'2025-09-01 10:00:00',5350.00000000,5500.00000000,5325.00000000,5450.00000000,29539300.00000000,'2026-02-17 23:56:14'),(284584,'ASII','4h','yahoo',1756713600,'2025-09-01 15:00:00',5425.00000000,5550.00000000,5400.00000000,5475.00000000,15293600.00000000,'2026-02-17 23:56:14'),(284585,'ASII','4h','yahoo',1756785600,'2025-09-02 11:00:00',5475.00000000,5475.00000000,5400.00000000,5425.00000000,12002900.00000000,'2026-02-17 23:56:14'),(284586,'ASII','4h','yahoo',1756803600,'2025-09-02 16:00:00',5475.00000000,5650.00000000,5475.00000000,5500.00000000,18057300.00000000,'2026-02-17 23:56:14'),(284587,'ASII','4h','yahoo',1756879200,'2025-09-03 13:00:00',5500.00000000,5525.00000000,5450.00000000,5500.00000000,15413600.00000000,'2026-02-17 23:56:14'),(284588,'ASII','4h','yahoo',1756951200,'2025-09-04 09:00:00',5475.00000000,5500.00000000,5400.00000000,5450.00000000,7206600.00000000,'2026-02-17 23:56:14'),(284589,'ASII','4h','yahoo',1756969200,'2025-09-04 14:00:00',5450.00000000,5600.00000000,5450.00000000,5525.00000000,12611000.00000000,'2026-02-17 23:56:14'),(284590,'ASII','4h','yahoo',1757300400,'2025-09-08 10:00:00',5525.00000000,5600.00000000,5500.00000000,5575.00000000,18852600.00000000,'2026-02-17 23:56:14'),(284591,'ASII','4h','yahoo',1757318400,'2025-09-08 15:00:00',5575.00000000,5600.00000000,5350.00000000,5550.00000000,37635200.00000000,'2026-02-17 23:56:14'),(284592,'ASII','4h','yahoo',1757390400,'2025-09-09 11:00:00',5525.00000000,5550.00000000,5450.00000000,5500.00000000,23371900.00000000,'2026-02-17 23:56:14'),(284593,'ASII','4h','yahoo',1757408400,'2025-09-09 16:00:00',5525.00000000,5525.00000000,5475.00000000,5475.00000000,12739000.00000000,'2026-02-17 23:56:14'),(284594,'ASII','4h','yahoo',1757484000,'2025-09-10 13:00:00',5475.00000000,5500.00000000,5400.00000000,5475.00000000,15631700.00000000,'2026-02-17 23:56:14'),(284595,'ASII','4h','yahoo',1757556000,'2025-09-11 09:00:00',5475.00000000,5575.00000000,5450.00000000,5550.00000000,5620200.00000000,'2026-02-17 23:56:14'),(284596,'ASII','4h','yahoo',1757574000,'2025-09-11 14:00:00',5550.00000000,5700.00000000,5525.00000000,5600.00000000,15667900.00000000,'2026-02-17 23:56:14'),(284597,'ASII','4h','yahoo',1757646000,'2025-09-12 10:00:00',5625.00000000,5675.00000000,5600.00000000,5650.00000000,12804700.00000000,'2026-02-17 23:56:14'),(284598,'ASII','4h','yahoo',1757667600,'2025-09-12 16:00:00',5675.00000000,5700.00000000,5600.00000000,5625.00000000,11465900.00000000,'2026-02-17 23:56:14'),(284599,'ASII','4h','yahoo',1757916000,'2025-09-15 13:00:00',5625.00000000,5700.00000000,5600.00000000,5625.00000000,19550100.00000000,'2026-02-17 23:56:14'),(284600,'ASII','4h','yahoo',1757988000,'2025-09-16 09:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,7299100.00000000,'2026-02-17 23:56:14'),(284601,'ASII','4h','yahoo',1758006000,'2025-09-16 14:00:00',5650.00000000,5675.00000000,5600.00000000,5650.00000000,10522600.00000000,'2026-02-17 23:56:14'),(284602,'ASII','4h','yahoo',1758078000,'2025-09-17 10:00:00',5650.00000000,5700.00000000,5625.00000000,5700.00000000,8316600.00000000,'2026-02-17 23:56:14'),(284603,'ASII','4h','yahoo',1758096000,'2025-09-17 15:00:00',5675.00000000,5725.00000000,5625.00000000,5650.00000000,17019000.00000000,'2026-02-17 23:56:14'),(284604,'ASII','4h','yahoo',1758168000,'2025-09-18 11:00:00',5625.00000000,5675.00000000,5550.00000000,5575.00000000,14193300.00000000,'2026-02-17 23:56:14'),(284605,'ASII','4h','yahoo',1758186000,'2025-09-18 16:00:00',5575.00000000,5750.00000000,5575.00000000,5700.00000000,13813700.00000000,'2026-02-17 23:56:14'),(284606,'ASII','4h','yahoo',1758265200,'2025-09-19 14:00:00',5700.00000000,5725.00000000,5625.00000000,5650.00000000,38417400.00000000,'2026-02-17 23:56:14'),(284607,'ASII','4h','yahoo',1758510000,'2025-09-22 10:00:00',5650.00000000,5700.00000000,5625.00000000,5650.00000000,12005400.00000000,'2026-02-17 23:56:14'),(284608,'ASII','4h','yahoo',1758528000,'2025-09-22 15:00:00',5650.00000000,5900.00000000,5625.00000000,5675.00000000,19540700.00000000,'2026-02-17 23:56:14'),(284609,'ASII','4h','yahoo',1759370400,'2025-10-02 09:00:00',5725.00000000,5750.00000000,5625.00000000,5725.00000000,9552600.00000000,'2026-02-17 23:56:14'),(284610,'ASII','4h','yahoo',1759388400,'2025-10-02 14:00:00',5725.00000000,5850.00000000,5650.00000000,5825.00000000,15082400.00000000,'2026-02-17 23:56:14'),(284611,'ASII','4h','yahoo',1759460400,'2025-10-03 10:00:00',5800.00000000,5850.00000000,5775.00000000,5825.00000000,14862000.00000000,'2026-02-17 23:56:14'),(284612,'ASII','4h','yahoo',1759482000,'2025-10-03 16:00:00',5825.00000000,5925.00000000,5800.00000000,5825.00000000,14191800.00000000,'2026-02-17 23:56:14'),(284613,'ASII','4h','yahoo',1759730400,'2025-10-06 13:00:00',5825.00000000,5875.00000000,5825.00000000,5825.00000000,10435500.00000000,'2026-02-17 23:56:14'),(284614,'ASII','4h','yahoo',1759802400,'2025-10-07 09:00:00',5900.00000000,6050.00000000,5775.00000000,5825.00000000,9739600.00000000,'2026-02-17 23:56:14'),(284615,'ASII','4h','yahoo',1759820400,'2025-10-07 14:00:00',5825.00000000,5875.00000000,5725.00000000,5750.00000000,13717500.00000000,'2026-02-17 23:56:14'),(284616,'ASII','4h','yahoo',1759892400,'2025-10-08 10:00:00',5750.00000000,5825.00000000,5675.00000000,5675.00000000,9113600.00000000,'2026-02-17 23:56:14'),(284617,'ASII','4h','yahoo',1759910400,'2025-10-08 15:00:00',5675.00000000,5825.00000000,5650.00000000,5825.00000000,19121300.00000000,'2026-02-17 23:56:14'),(284618,'ASII','4h','yahoo',1759982400,'2025-10-09 11:00:00',5825.00000000,5925.00000000,5775.00000000,5900.00000000,16971100.00000000,'2026-02-17 23:56:14'),(284619,'ASII','4h','yahoo',1760000400,'2025-10-09 16:00:00',5925.00000000,5950.00000000,5850.00000000,5900.00000000,8824100.00000000,'2026-02-17 23:56:14'),(284620,'ASII','4h','yahoo',1760079600,'2025-10-10 14:00:00',5900.00000000,5925.00000000,5800.00000000,5850.00000000,17839200.00000000,'2026-02-17 23:56:14'),(284621,'ASII','4h','yahoo',1760324400,'2025-10-13 10:00:00',5850.00000000,5925.00000000,5775.00000000,5800.00000000,13904100.00000000,'2026-02-17 23:56:14'),(284622,'ASII','4h','yahoo',1760342400,'2025-10-13 15:00:00',5800.00000000,6025.00000000,5800.00000000,5975.00000000,16096500.00000000,'2026-02-17 23:56:14'),(284623,'ASII','4h','yahoo',1760414400,'2025-10-14 11:00:00',5975.00000000,6000.00000000,5800.00000000,5850.00000000,19436100.00000000,'2026-02-17 23:56:14'),(284624,'ASII','4h','yahoo',1760432400,'2025-10-14 16:00:00',5825.00000000,5950.00000000,5775.00000000,5825.00000000,14139600.00000000,'2026-02-17 23:56:14'),(284625,'ASII','4h','yahoo',1760508000,'2025-10-15 13:00:00',5825.00000000,5850.00000000,5750.00000000,5775.00000000,81903600.00000000,'2026-02-17 23:56:14'),(284626,'ASII','4h','yahoo',1760580000,'2025-10-16 09:00:00',5825.00000000,5850.00000000,5775.00000000,5825.00000000,3498700.00000000,'2026-02-17 23:56:14'),(284627,'ASII','4h','yahoo',1760598000,'2025-10-16 14:00:00',5800.00000000,5825.00000000,5700.00000000,5700.00000000,8097300.00000000,'2026-02-17 23:56:14'),(284628,'ASII','4h','yahoo',1760670000,'2025-10-17 10:00:00',5700.00000000,5800.00000000,5575.00000000,5650.00000000,21296300.00000000,'2026-02-17 23:56:14'),(284629,'ASII','4h','yahoo',1760691600,'2025-10-17 16:00:00',5625.00000000,5900.00000000,5625.00000000,5875.00000000,10373300.00000000,'2026-02-17 23:56:14'),(284630,'ASII','4h','yahoo',1760940000,'2025-10-20 13:00:00',5875.00000000,5925.00000000,5875.00000000,5925.00000000,15333300.00000000,'2026-02-17 23:56:14'),(284631,'ASII','4h','yahoo',1761012000,'2025-10-21 09:00:00',6000.00000000,6000.00000000,5900.00000000,6000.00000000,13738400.00000000,'2026-02-17 23:56:14'),(284632,'ASII','4h','yahoo',1761030000,'2025-10-21 14:00:00',6000.00000000,6300.00000000,5975.00000000,6250.00000000,28165700.00000000,'2026-02-17 23:56:14'),(284633,'ASII','4h','yahoo',1761102000,'2025-10-22 10:00:00',6225.00000000,6275.00000000,6200.00000000,6200.00000000,32801500.00000000,'2026-02-17 23:56:14'),(284634,'ASII','4h','yahoo',1761120000,'2025-10-22 15:00:00',6200.00000000,6225.00000000,6075.00000000,6150.00000000,27622600.00000000,'2026-02-17 23:56:14'),(284635,'ASII','4h','yahoo',1761192000,'2025-10-23 11:00:00',6150.00000000,6400.00000000,6125.00000000,6325.00000000,42600200.00000000,'2026-02-17 23:56:14'),(284636,'ASII','4h','yahoo',1761210000,'2025-10-23 16:00:00',6325.00000000,6650.00000000,6325.00000000,6625.00000000,46349200.00000000,'2026-02-17 23:56:14'),(284637,'ASII','4h','yahoo',1761289200,'2025-10-24 14:00:00',6600.00000000,6725.00000000,6500.00000000,6600.00000000,40900600.00000000,'2026-02-17 23:56:14'),(284638,'ASII','4h','yahoo',1761534000,'2025-10-27 10:00:00',6600.00000000,6600.00000000,6375.00000000,6475.00000000,28676600.00000000,'2026-02-17 23:56:14'),(284639,'ASII','4h','yahoo',1761552000,'2025-10-27 15:00:00',6500.00000000,6600.00000000,6375.00000000,6400.00000000,19591000.00000000,'2026-02-17 23:56:14'),(284640,'ASII','4h','yahoo',1761624000,'2025-10-28 11:00:00',6400.00000000,6425.00000000,6275.00000000,6275.00000000,20262600.00000000,'2026-02-17 23:56:14'),(284641,'ASII','4h','yahoo',1761642000,'2025-10-28 16:00:00',6325.00000000,6375.00000000,6225.00000000,6350.00000000,12296500.00000000,'2026-02-17 23:56:14'),(284642,'ASII','4h','yahoo',1761717600,'2025-10-29 13:00:00',6350.00000000,6500.00000000,6325.00000000,6475.00000000,22219200.00000000,'2026-02-17 23:56:14'),(284643,'ASII','4h','yahoo',1761789600,'2025-10-30 09:00:00',6450.00000000,6450.00000000,6250.00000000,6275.00000000,7068400.00000000,'2026-02-17 23:56:14'),(284644,'ASII','4h','yahoo',1761807600,'2025-10-30 14:00:00',6300.00000000,6300.00000000,6125.00000000,6225.00000000,16605700.00000000,'2026-02-17 23:56:14'),(284645,'ASII','4h','yahoo',1761879600,'2025-10-31 10:00:00',6225.00000000,6250.00000000,6125.00000000,6150.00000000,31329200.00000000,'2026-02-17 23:56:14'),(284646,'ASII','4h','yahoo',1761901200,'2025-10-31 16:00:00',6150.00000000,6350.00000000,6150.00000000,6325.00000000,29783800.00000000,'2026-02-17 23:56:14'),(284647,'ASII','4h','yahoo',1762149600,'2025-11-03 13:00:00',6325.00000000,6450.00000000,6300.00000000,6350.00000000,34111600.00000000,'2026-02-17 23:56:14'),(284648,'ASII','4h','yahoo',1762221600,'2025-11-04 09:00:00',6325.00000000,6375.00000000,6250.00000000,6300.00000000,13445600.00000000,'2026-02-17 23:56:14'),(284649,'ASII','4h','yahoo',1762239600,'2025-11-04 14:00:00',6300.00000000,6325.00000000,6200.00000000,6225.00000000,36887100.00000000,'2026-02-17 23:56:14'),(284650,'ASII','4h','yahoo',1762311600,'2025-11-05 10:00:00',6225.00000000,6325.00000000,6200.00000000,6200.00000000,26006000.00000000,'2026-02-17 23:56:14'),(284651,'ASII','4h','yahoo',1762329600,'2025-11-05 15:00:00',6200.00000000,6275.00000000,6175.00000000,6200.00000000,18386200.00000000,'2026-02-17 23:56:14'),(284652,'ASII','4h','yahoo',1762401600,'2025-11-06 11:00:00',6225.00000000,6350.00000000,6200.00000000,6325.00000000,32169700.00000000,'2026-02-17 23:56:14'),(284653,'ASII','4h','yahoo',1762419600,'2025-11-06 16:00:00',6325.00000000,6400.00000000,6300.00000000,6400.00000000,11557200.00000000,'2026-02-17 23:56:14'),(284654,'ASII','4h','yahoo',1762498800,'2025-11-07 14:00:00',6375.00000000,6500.00000000,6375.00000000,6450.00000000,31728700.00000000,'2026-02-17 23:56:14'),(284655,'ASII','4h','yahoo',1762743600,'2025-11-10 10:00:00',6450.00000000,6500.00000000,6400.00000000,6475.00000000,19503800.00000000,'2026-02-17 23:56:14'),(284656,'ASII','4h','yahoo',1762761600,'2025-11-10 15:00:00',6500.00000000,6550.00000000,6400.00000000,6550.00000000,24192900.00000000,'2026-02-17 23:56:14'),(284657,'ASII','4h','yahoo',1762833600,'2025-11-11 11:00:00',6525.00000000,6600.00000000,6500.00000000,6550.00000000,24057600.00000000,'2026-02-17 23:56:14'),(284658,'ASII','4h','yahoo',1762851600,'2025-11-11 16:00:00',6525.00000000,6575.00000000,6425.00000000,6525.00000000,15344400.00000000,'2026-02-17 23:56:14'),(284659,'ASII','4h','yahoo',1762927200,'2025-11-12 13:00:00',6525.00000000,6550.00000000,6400.00000000,6450.00000000,25731000.00000000,'2026-02-17 23:56:14'),(284660,'ASII','4h','yahoo',1762999200,'2025-11-13 09:00:00',6425.00000000,6425.00000000,6350.00000000,6375.00000000,5480100.00000000,'2026-02-17 23:56:14'),(284661,'ASII','4h','yahoo',1763017200,'2025-11-13 14:00:00',6375.00000000,6450.00000000,6325.00000000,6375.00000000,12024900.00000000,'2026-02-17 23:56:14'),(284662,'ASII','4h','yahoo',1763089200,'2025-11-14 10:00:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,14195300.00000000,'2026-02-17 23:56:14'),(284663,'ASII','4h','yahoo',1763110800,'2025-11-14 16:00:00',6400.00000000,6500.00000000,6375.00000000,6475.00000000,13075900.00000000,'2026-02-17 23:56:14'),(284664,'ASII','4h','yahoo',1763359200,'2025-11-17 13:00:00',6475.00000000,6500.00000000,6450.00000000,6450.00000000,21938200.00000000,'2026-02-17 23:56:14'),(284665,'ASII','4h','yahoo',1763431200,'2025-11-18 09:00:00',6475.00000000,6550.00000000,6400.00000000,6475.00000000,9392900.00000000,'2026-02-17 23:56:14'),(284666,'ASII','4h','yahoo',1763449200,'2025-11-18 14:00:00',6475.00000000,6475.00000000,6400.00000000,6400.00000000,12832000.00000000,'2026-02-17 23:56:14'),(284667,'ASII','4h','yahoo',1763521200,'2025-11-19 10:00:00',6425.00000000,6475.00000000,6275.00000000,6400.00000000,29197100.00000000,'2026-02-17 23:56:14'),(284668,'ASII','4h','yahoo',1763539200,'2025-11-19 15:00:00',6400.00000000,6500.00000000,6375.00000000,6450.00000000,12893100.00000000,'2026-02-17 23:56:14'),(284669,'ASII','4h','yahoo',1763611200,'2025-11-20 11:00:00',6475.00000000,6500.00000000,6425.00000000,6450.00000000,16889200.00000000,'2026-02-17 23:56:14'),(284670,'ASII','4h','yahoo',1763629200,'2025-11-20 16:00:00',6425.00000000,6425.00000000,6325.00000000,6375.00000000,8502000.00000000,'2026-02-17 23:56:14'),(284671,'ASII','4h','yahoo',1763708400,'2025-11-21 14:00:00',6400.00000000,6525.00000000,6350.00000000,6525.00000000,36750800.00000000,'2026-02-17 23:56:14'),(284672,'ASII','4h','yahoo',1763953200,'2025-11-24 10:00:00',6525.00000000,6525.00000000,6425.00000000,6500.00000000,18900400.00000000,'2026-02-17 23:56:14'),(284673,'ASII','4h','yahoo',1763971200,'2025-11-24 15:00:00',6500.00000000,6500.00000000,6375.00000000,6425.00000000,52131200.00000000,'2026-02-17 23:56:14'),(284674,'ASII','4h','yahoo',1764043200,'2025-11-25 11:00:00',6425.00000000,6450.00000000,6375.00000000,6425.00000000,11260900.00000000,'2026-02-17 23:56:14'),(284675,'ASII','4h','yahoo',1764061200,'2025-11-25 16:00:00',6450.00000000,6525.00000000,6425.00000000,6525.00000000,8923000.00000000,'2026-02-17 23:56:14'),(284676,'ASII','4h','yahoo',1764136800,'2025-11-26 13:00:00',6525.00000000,6600.00000000,6500.00000000,6600.00000000,21452000.00000000,'2026-02-17 23:56:14'),(284677,'ASII','4h','yahoo',1764208800,'2025-11-27 09:00:00',6600.00000000,6600.00000000,6450.00000000,6525.00000000,7192900.00000000,'2026-02-17 23:56:14'),(284678,'ASII','4h','yahoo',1764226800,'2025-11-27 14:00:00',6550.00000000,6600.00000000,6475.00000000,6600.00000000,11447000.00000000,'2026-02-17 23:56:14'),(284679,'ASII','4h','yahoo',1764298800,'2025-11-28 10:00:00',6600.00000000,6600.00000000,6500.00000000,6550.00000000,24955900.00000000,'2026-02-17 23:56:14'),(284680,'ASII','4h','yahoo',1764320400,'2025-11-28 16:00:00',6550.00000000,6550.00000000,6325.00000000,6475.00000000,13150400.00000000,'2026-02-17 23:56:14'),(284681,'ASII','4h','yahoo',1764568800,'2025-12-01 13:00:00',6475.00000000,6500.00000000,6375.00000000,6375.00000000,23915800.00000000,'2026-02-17 23:56:14'),(284682,'ASII','4h','yahoo',1764640800,'2025-12-02 09:00:00',6550.00000000,6575.00000000,6500.00000000,6525.00000000,9661100.00000000,'2026-02-17 23:56:14'),(284683,'ASII','4h','yahoo',1764658800,'2025-12-02 14:00:00',6525.00000000,6650.00000000,6525.00000000,6600.00000000,32069200.00000000,'2026-02-17 23:56:14'),(284684,'ASII','4h','yahoo',1764730800,'2025-12-03 10:00:00',6600.00000000,6625.00000000,6550.00000000,6600.00000000,11533800.00000000,'2026-02-17 23:56:14'),(284685,'ASII','4h','yahoo',1764748800,'2025-12-03 15:00:00',6600.00000000,6625.00000000,6550.00000000,6575.00000000,10877500.00000000,'2026-02-17 23:56:14'),(284686,'ASII','4h','yahoo',1764820800,'2025-12-04 11:00:00',6600.00000000,6700.00000000,6575.00000000,6700.00000000,23882000.00000000,'2026-02-17 23:56:14'),(284687,'ASII','4h','yahoo',1764838800,'2025-12-04 16:00:00',6725.00000000,6900.00000000,6700.00000000,6850.00000000,15859200.00000000,'2026-02-17 23:56:14'),(284688,'ASII','4h','yahoo',1764918000,'2025-12-05 14:00:00',6850.00000000,6875.00000000,6700.00000000,6800.00000000,38149400.00000000,'2026-02-17 23:56:14'),(284689,'ASII','4h','yahoo',1765162800,'2025-12-08 10:00:00',6800.00000000,6800.00000000,6725.00000000,6750.00000000,17907500.00000000,'2026-02-17 23:56:14'),(284690,'ASII','4h','yahoo',1765180800,'2025-12-08 15:00:00',6725.00000000,6775.00000000,6500.00000000,6500.00000000,21950200.00000000,'2026-02-17 23:56:14'),(284691,'ASII','4h','yahoo',1765252800,'2025-12-09 11:00:00',6500.00000000,6600.00000000,6450.00000000,6500.00000000,18033400.00000000,'2026-02-17 23:56:14'),(284692,'ASII','4h','yahoo',1765270800,'2025-12-09 16:00:00',6600.00000000,6725.00000000,6600.00000000,6650.00000000,19037400.00000000,'2026-02-17 23:56:14'),(284693,'ASII','4h','yahoo',1765346400,'2025-12-10 13:00:00',6650.00000000,6675.00000000,6550.00000000,6625.00000000,21605600.00000000,'2026-02-17 23:56:14'),(284694,'ASII','4h','yahoo',1765418400,'2025-12-11 09:00:00',6650.00000000,6675.00000000,6450.00000000,6475.00000000,9053000.00000000,'2026-02-17 23:56:14'),(284695,'ASII','4h','yahoo',1765436400,'2025-12-11 14:00:00',6475.00000000,6550.00000000,6350.00000000,6500.00000000,30454300.00000000,'2026-02-17 23:56:14'),(284696,'ASII','4h','yahoo',1765508400,'2025-12-12 10:00:00',6500.00000000,6600.00000000,6500.00000000,6575.00000000,18782000.00000000,'2026-02-17 23:56:14'),(284697,'ASII','4h','yahoo',1765530000,'2025-12-12 16:00:00',6600.00000000,6700.00000000,6525.00000000,6650.00000000,11881200.00000000,'2026-02-17 23:56:14'),(284698,'ASII','4h','yahoo',1765778400,'2025-12-15 13:00:00',6650.00000000,6650.00000000,6600.00000000,6600.00000000,21710300.00000000,'2026-02-17 23:56:14'),(284699,'ASII','4h','yahoo',1765850400,'2025-12-16 09:00:00',6575.00000000,6600.00000000,6500.00000000,6550.00000000,12016000.00000000,'2026-02-17 23:56:14'),(284700,'ASII','4h','yahoo',1765868400,'2025-12-16 14:00:00',6575.00000000,6600.00000000,6525.00000000,6575.00000000,20189700.00000000,'2026-02-17 23:56:14'),(284701,'ASII','4h','yahoo',1765940400,'2025-12-17 10:00:00',6575.00000000,6600.00000000,6500.00000000,6525.00000000,15576700.00000000,'2026-02-17 23:56:14'),(284702,'ASII','4h','yahoo',1765958400,'2025-12-17 15:00:00',6525.00000000,6600.00000000,6500.00000000,6525.00000000,15132400.00000000,'2026-02-17 23:56:14'),(284703,'ASII','4h','yahoo',1766030400,'2025-12-18 11:00:00',6500.00000000,6525.00000000,6475.00000000,6500.00000000,9703700.00000000,'2026-02-17 23:56:14'),(284704,'ASII','4h','yahoo',1766048400,'2025-12-18 16:00:00',6500.00000000,6575.00000000,6450.00000000,6450.00000000,12582300.00000000,'2026-02-17 23:56:14'),(284705,'ASII','4h','yahoo',1766127600,'2025-12-19 14:00:00',6450.00000000,6575.00000000,6425.00000000,6550.00000000,47705700.00000000,'2026-02-17 23:56:14'),(284706,'ASII','4h','yahoo',1766372400,'2025-12-22 10:00:00',6575.00000000,6600.00000000,6500.00000000,6550.00000000,11809000.00000000,'2026-02-17 23:56:14'),(284707,'ASII','4h','yahoo',1766390400,'2025-12-22 15:00:00',6550.00000000,6575.00000000,6450.00000000,6475.00000000,13156200.00000000,'2026-02-17 23:56:14'),(284708,'ASII','4h','yahoo',1766462400,'2025-12-23 11:00:00',6450.00000000,6525.00000000,6450.00000000,6475.00000000,6731100.00000000,'2026-02-17 23:56:14'),(284709,'ASII','4h','yahoo',1766480400,'2025-12-23 16:00:00',6500.00000000,6675.00000000,6450.00000000,6675.00000000,12145700.00000000,'2026-02-17 23:56:14'),(284710,'ASII','4h','yahoo',1766556000,'2025-12-24 13:00:00',6650.00000000,6675.00000000,6600.00000000,6625.00000000,7651600.00000000,'2026-02-17 23:56:14'),(284711,'ASII','4h','yahoo',1766973600,'2025-12-29 09:00:00',6625.00000000,6725.00000000,6600.00000000,6675.00000000,5365500.00000000,'2026-02-17 23:56:14'),(284712,'ASII','4h','yahoo',1766991600,'2025-12-29 14:00:00',6675.00000000,6700.00000000,6600.00000000,6650.00000000,11071600.00000000,'2026-02-17 23:56:14'),(284713,'ASII','4h','yahoo',1767063600,'2025-12-30 10:00:00',6650.00000000,6700.00000000,6600.00000000,6700.00000000,10339900.00000000,'2026-02-17 23:56:14'),(284714,'ASII','4h','yahoo',1767081600,'2025-12-30 15:00:00',6675.00000000,6725.00000000,6600.00000000,6650.00000000,12295600.00000000,'2026-02-17 23:56:14'),(284715,'ASII','4h','yahoo',1767326400,'2026-01-02 11:00:00',6650.00000000,6800.00000000,6625.00000000,6800.00000000,14766400.00000000,'2026-02-17 23:56:14'),(284716,'ASII','4h','yahoo',1767578400,'2026-01-05 09:00:00',6775.00000000,6800.00000000,6675.00000000,6775.00000000,5679100.00000000,'2026-02-17 23:56:14'),(284717,'ASII','4h','yahoo',1767596400,'2026-01-05 14:00:00',6775.00000000,6875.00000000,6750.00000000,6750.00000000,20628800.00000000,'2026-02-17 23:56:14'),(284718,'ASII','4h','yahoo',1767668400,'2026-01-06 10:00:00',6750.00000000,6875.00000000,6700.00000000,6875.00000000,16272400.00000000,'2026-02-17 23:56:14'),(284719,'ASII','4h','yahoo',1767686400,'2026-01-06 15:00:00',6850.00000000,7050.00000000,6800.00000000,7000.00000000,23568600.00000000,'2026-02-17 23:56:14'),(284720,'ASII','4h','yahoo',1767758400,'2026-01-07 11:00:00',7000.00000000,7075.00000000,6950.00000000,7025.00000000,15797300.00000000,'2026-02-17 23:56:14'),(284721,'ASII','4h','yahoo',1767776400,'2026-01-07 16:00:00',7025.00000000,7100.00000000,6975.00000000,7025.00000000,14667900.00000000,'2026-02-17 23:56:14'),(284722,'ASII','4h','yahoo',1767852000,'2026-01-08 13:00:00',7025.00000000,7050.00000000,6975.00000000,7000.00000000,18283800.00000000,'2026-02-17 23:56:14'),(284723,'ASII','4h','yahoo',1767924000,'2026-01-09 09:00:00',7000.00000000,7100.00000000,6825.00000000,6900.00000000,12405300.00000000,'2026-02-17 23:56:14'),(284724,'ASII','4h','yahoo',1767945600,'2026-01-09 15:00:00',6900.00000000,7000.00000000,6825.00000000,6975.00000000,9771700.00000000,'2026-02-17 23:56:14'),(284725,'ASII','4h','yahoo',1768190400,'2026-01-12 11:00:00',6975.00000000,7000.00000000,6900.00000000,6950.00000000,15199300.00000000,'2026-02-17 23:56:14'),(284726,'ASII','4h','yahoo',1768208400,'2026-01-12 16:00:00',7000.00000000,7250.00000000,7000.00000000,7225.00000000,15188200.00000000,'2026-02-17 23:56:14'),(284727,'ASII','4h','yahoo',1768284000,'2026-01-13 13:00:00',7200.00000000,7300.00000000,7175.00000000,7300.00000000,34695900.00000000,'2026-02-17 23:56:14'),(284728,'ASII','4h','yahoo',1768356000,'2026-01-14 09:00:00',7200.00000000,7225.00000000,7025.00000000,7175.00000000,9790600.00000000,'2026-02-17 23:56:14'),(284729,'ASII','4h','yahoo',1768374000,'2026-01-14 14:00:00',7150.00000000,7200.00000000,7025.00000000,7050.00000000,24195000.00000000,'2026-02-17 23:56:14'),(284730,'ASII','4h','yahoo',1768446000,'2026-01-15 10:00:00',7050.00000000,7100.00000000,7000.00000000,7050.00000000,10615700.00000000,'2026-02-17 23:56:14'),(284731,'ASII','4h','yahoo',1768464000,'2026-01-15 15:00:00',7025.00000000,7475.00000000,7025.00000000,7425.00000000,17567000.00000000,'2026-02-17 23:56:14'),(284732,'ASII','4h','yahoo',1768795200,'2026-01-19 11:00:00',7400.00000000,7425.00000000,7375.00000000,7425.00000000,18653100.00000000,'2026-02-17 23:56:14'),(284733,'ASII','4h','yahoo',1768813200,'2026-01-19 16:00:00',7400.00000000,7400.00000000,7275.00000000,7275.00000000,8556600.00000000,'2026-02-17 23:56:14'),(284734,'ASII','4h','yahoo',1768888800,'2026-01-20 13:00:00',7275.00000000,7300.00000000,7225.00000000,7275.00000000,13876400.00000000,'2026-02-17 23:56:14'),(284735,'ASII','4h','yahoo',1768960800,'2026-01-21 09:00:00',6500.00000000,6800.00000000,6400.00000000,6550.00000000,146863700.00000000,'2026-02-17 23:56:14'),(284736,'ASII','4h','yahoo',1768978800,'2026-01-21 14:00:00',6525.00000000,6850.00000000,6450.00000000,6775.00000000,57346000.00000000,'2026-02-17 23:56:14'),(284737,'ASII','4h','yahoo',1769050800,'2026-01-22 10:00:00',6775.00000000,6800.00000000,6625.00000000,6725.00000000,25583900.00000000,'2026-02-17 23:56:14'),(284738,'ASII','4h','yahoo',1769068800,'2026-01-22 15:00:00',6700.00000000,6800.00000000,6650.00000000,6800.00000000,19818200.00000000,'2026-02-17 23:56:14'),(284739,'ASII','4h','yahoo',1769140800,'2026-01-23 11:00:00',6775.00000000,6900.00000000,6775.00000000,6825.00000000,34437500.00000000,'2026-02-17 23:56:14'),(284740,'ASII','4h','yahoo',1769392800,'2026-01-26 09:00:00',6850.00000000,6850.00000000,6700.00000000,6800.00000000,20577900.00000000,'2026-02-17 23:56:14'),(284741,'ASII','4h','yahoo',1769410800,'2026-01-26 14:00:00',6800.00000000,6875.00000000,6525.00000000,6550.00000000,20786300.00000000,'2026-02-17 23:56:14'),(284742,'ASII','4h','yahoo',1769482800,'2026-01-27 10:00:00',6550.00000000,6575.00000000,6325.00000000,6375.00000000,69579100.00000000,'2026-02-17 23:56:14'),(284743,'ASII','4h','yahoo',1769500800,'2026-01-27 15:00:00',6375.00000000,6475.00000000,6075.00000000,6275.00000000,66408500.00000000,'2026-02-17 23:56:14'),(284744,'ASII','4h','yahoo',1769572800,'2026-01-28 11:00:00',6250.00000000,6300.00000000,5775.00000000,6075.00000000,124073800.00000000,'2026-02-17 23:56:14'),(284745,'ASII','4h','yahoo',1769590800,'2026-01-28 16:00:00',6175.00000000,6225.00000000,5725.00000000,6025.00000000,50781400.00000000,'2026-02-17 23:56:14'),(284746,'ASII','4h','yahoo',1769666400,'2026-01-29 13:00:00',6025.00000000,6475.00000000,6000.00000000,6475.00000000,73002000.00000000,'2026-02-17 23:56:14'),(284747,'ASII','4h','yahoo',1769738400,'2026-01-30 09:00:00',6550.00000000,6550.00000000,6300.00000000,6400.00000000,29026400.00000000,'2026-02-17 23:56:14'),(284748,'ASII','4h','yahoo',1769760000,'2026-01-30 15:00:00',6400.00000000,6600.00000000,6275.00000000,6550.00000000,51309500.00000000,'2026-02-17 23:56:14'),(284749,'ASII','4h','yahoo',1770087600,'2026-02-03 10:00:00',6550.00000000,6650.00000000,6550.00000000,6650.00000000,24325100.00000000,'2026-02-17 23:56:14'),(284750,'ASII','4h','yahoo',1770105600,'2026-02-03 15:00:00',6625.00000000,6825.00000000,6625.00000000,6675.00000000,27625500.00000000,'2026-02-17 23:56:14'),(284751,'ASII','4h','yahoo',1770177600,'2026-02-04 11:00:00',6650.00000000,6800.00000000,6625.00000000,6775.00000000,32695900.00000000,'2026-02-17 23:56:14'),(284752,'ASII','4h','yahoo',1770195600,'2026-02-04 16:00:00',6675.00000000,7000.00000000,6675.00000000,6975.00000000,30982700.00000000,'2026-02-17 23:56:14'),(284753,'ASII','4h','yahoo',1770271200,'2026-02-05 13:00:00',6975.00000000,7000.00000000,6750.00000000,6950.00000000,41543900.00000000,'2026-02-17 23:56:14'),(284754,'ASII','4h','yahoo',1770343200,'2026-02-06 09:00:00',6800.00000000,6800.00000000,6575.00000000,6625.00000000,21267000.00000000,'2026-02-17 23:56:14'),(284755,'ASII','4h','yahoo',1770364800,'2026-02-06 15:00:00',6625.00000000,6750.00000000,6525.00000000,6600.00000000,18814300.00000000,'2026-02-17 23:56:14'),(284756,'ASII','4h','yahoo',1770609600,'2026-02-09 11:00:00',6625.00000000,6650.00000000,6575.00000000,6625.00000000,18201300.00000000,'2026-02-17 23:56:14'),(284757,'ASII','4h','yahoo',1770627600,'2026-02-09 16:00:00',6650.00000000,6725.00000000,6650.00000000,6725.00000000,19446800.00000000,'2026-02-17 23:56:14'),(284758,'ASII','4h','yahoo',1770703200,'2026-02-10 13:00:00',6700.00000000,6850.00000000,6675.00000000,6850.00000000,26256500.00000000,'2026-02-17 23:56:14'),(284759,'ASII','4h','yahoo',1770775200,'2026-02-11 09:00:00',6800.00000000,6825.00000000,6700.00000000,6725.00000000,17699600.00000000,'2026-02-17 23:56:14'),(284760,'ASII','4h','yahoo',1770793200,'2026-02-11 14:00:00',6725.00000000,6900.00000000,6700.00000000,6875.00000000,15880800.00000000,'2026-02-17 23:56:14'),(284761,'ASII','4h','yahoo',1770865200,'2026-02-12 10:00:00',6850.00000000,6875.00000000,6775.00000000,6825.00000000,6370600.00000000,'2026-02-17 23:56:14'),(284762,'ASII','4h','yahoo',1770883200,'2026-02-12 15:00:00',6800.00000000,6825.00000000,6650.00000000,6650.00000000,10271400.00000000,'2026-02-17 23:56:14'),(284763,'ASII','4h','yahoo',1770955200,'2026-02-13 11:00:00',6650.00000000,6725.00000000,6575.00000000,6650.00000000,21903800.00000000,'2026-02-17 23:56:14'),(284764,'ASII','1D','yahoo',1707757200,'2024-02-13 00:00:00',4388.97341684,4388.97341684,4264.75718806,4306.16259766,63689100.00000000,'2026-02-17 23:56:14'),(284765,'ASII','1D','yahoo',1707930000,'2024-02-15 00:00:00',4409.67684118,4409.67684118,4202.64975943,4244.05517578,124120800.00000000,'2026-02-17 23:56:14'),(284766,'ASII','1D','yahoo',1708016400,'2024-02-16 00:00:00',4244.05448327,4306.16259766,4223.35177847,4306.16259766,75502700.00000000,'2026-02-17 23:56:14'),(284767,'ASII','1D','yahoo',1708275600,'2024-02-19 00:00:00',4306.16330030,4347.56871665,4202.64975943,4244.05517578,89709800.00000000,'2026-02-17 23:56:14'),(284768,'ASII','1D','yahoo',1708362000,'2024-02-20 00:00:00',4244.05448327,4347.56800725,4244.05448327,4306.16259766,41623800.00000000,'2026-02-17 23:56:14'),(284769,'ASII','1D','yahoo',1708448400,'2024-02-21 00:00:00',4306.16343006,4388.97426525,4285.46072126,4347.56884766,68374800.00000000,'2026-02-17 23:56:14'),(284770,'ASII','1D','yahoo',1708534800,'2024-02-22 00:00:00',4368.27099609,4388.97370224,4368.27099609,4368.27099609,41938600.00000000,'2026-02-17 23:56:14'),(284771,'ASII','1D','yahoo',1708621200,'2024-02-23 00:00:00',4347.56871665,4368.27142483,4223.35246761,4244.05517578,81214600.00000000,'2026-02-17 23:56:14'),(284772,'ASII','1D','yahoo',1708880400,'2024-02-26 00:00:00',4264.75788396,4306.16330030,4202.64975943,4244.05517578,50291500.00000000,'2026-02-17 23:56:14'),(284773,'ASII','1D','yahoo',1708966800,'2024-02-27 00:00:00',4244.05503425,4285.46044922,4181.94691180,4285.46044922,46555200.00000000,'2026-02-17 23:56:14'),(284774,'ASII','1D','yahoo',1709053200,'2024-02-28 00:00:00',4409.67654988,4492.48737711,4306.16301585,4326.86572266,216020000.00000000,'2026-02-17 23:56:14'),(284775,'ASII','1D','yahoo',1709139600,'2024-02-29 00:00:00',4347.56842946,4388.97384308,4306.16301585,4326.86572266,85412900.00000000,'2026-02-17 23:56:14'),(284776,'ASII','1D','yahoo',1709226000,'2024-03-01 00:00:00',4326.86572266,4368.27113627,4264.75760224,4326.86572266,64835200.00000000,'2026-02-17 23:56:14'),(284777,'ASII','1D','yahoo',1709485200,'2024-03-04 00:00:00',4347.56800725,4368.27071205,4285.45989286,4306.16259766,57118400.00000000,'2026-02-17 23:56:14'),(284778,'ASII','1D','yahoo',1709571600,'2024-03-05 00:00:00',4326.86658194,4326.86658194,4223.35302734,4223.35302734,53172900.00000000,'2026-02-17 23:56:14'),(284779,'ASII','1D','yahoo',1709658000,'2024-03-06 00:00:00',4244.05503425,4306.16315670,4223.35232677,4285.46044922,29210000.00000000,'2026-02-17 23:56:14'),(284780,'ASII','1D','yahoo',1709744400,'2024-03-07 00:00:00',4285.46059213,4306.16330030,4223.35246761,4244.05517578,55244400.00000000,'2026-02-17 23:56:14'),(284781,'ASII','1D','yahoo',1709830800,'2024-03-08 00:00:00',4264.75781250,4285.46052033,4244.05510467,4264.75781250,39983000.00000000,'2026-02-17 23:56:14'),(284782,'ASII','1D','yahoo',1710262800,'2024-03-13 00:00:00',4264.75781250,4306.16322816,4244.05510467,4264.75781250,63672300.00000000,'2026-02-17 23:56:14'),(284783,'ASII','1D','yahoo',1710349200,'2024-03-14 00:00:00',4285.46017152,4388.97370224,4264.75746538,4368.27099609,79465800.00000000,'2026-02-17 23:56:14'),(284784,'ASII','1D','yahoo',1710435600,'2024-03-15 00:00:00',4388.97398664,4388.97398664,4285.46044922,4285.46044922,164222200.00000000,'2026-02-17 23:56:14'),(284785,'ASII','1D','yahoo',1710694800,'2024-03-18 00:00:00',4306.16322816,4347.56864381,4264.75781250,4264.75781250,50943600.00000000,'2026-02-17 23:56:14'),(284786,'ASII','1D','yahoo',1710781200,'2024-03-19 00:00:00',4264.75760224,4347.56842946,4264.75760224,4326.86572266,48398600.00000000,'2026-02-17 23:56:14'),(284787,'ASII','1D','yahoo',1710867600,'2024-03-20 00:00:00',4326.86558381,4368.27099609,4326.86558381,4368.27099609,56191300.00000000,'2026-02-17 23:56:14'),(284788,'ASII','1D','yahoo',1710954000,'2024-03-21 00:00:00',4388.97397963,4471.78480943,4368.27127218,4430.37939453,67351800.00000000,'2026-02-17 23:56:14'),(284789,'ASII','1D','yahoo',1711040400,'2024-03-22 00:00:00',4451.08203125,4451.08203125,4409.67661701,4451.08203125,46341000.00000000,'2026-02-17 23:56:14'),(284790,'ASII','1D','yahoo',1711299600,'2024-03-25 00:00:00',4492.48751688,4492.48751688,4409.67668708,4430.37939453,39759600.00000000,'2026-02-17 23:56:14'),(284791,'ASII','1D','yahoo',1711386000,'2024-03-26 00:00:00',4451.08224545,4451.08224545,4347.56870486,4388.97412109,57175300.00000000,'2026-02-17 23:56:14'),(284792,'ASII','1D','yahoo',1711472400,'2024-03-27 00:00:00',4388.97370224,4409.67640838,4347.56828995,4368.27099609,47174800.00000000,'2026-02-17 23:56:14'),(284793,'ASII','1D','yahoo',1711558800,'2024-03-28 00:00:00',4368.27135164,4368.27135164,4223.35239684,4264.75781250,107123600.00000000,'2026-02-17 23:56:14'),(284794,'ASII','1D','yahoo',1711904400,'2024-04-01 00:00:00',4285.45989286,4326.86530245,4264.75718806,4306.16259766,42828200.00000000,'2026-02-17 23:56:14'),(284795,'ASII','1D','yahoo',1711990800,'2024-04-02 00:00:00',4326.86558381,4368.27099609,4285.46017152,4368.27099609,41029100.00000000,'2026-02-17 23:56:14'),(284796,'ASII','1D','yahoo',1712077200,'2024-04-03 00:00:00',4368.27155645,4368.27155645,4306.16343006,4347.56884766,39260600.00000000,'2026-02-17 23:56:14'),(284797,'ASII','1D','yahoo',1712163600,'2024-04-04 00:00:00',4347.56857167,4347.56857167,4264.75774173,4285.46044922,48395600.00000000,'2026-02-17 23:56:14'),(284798,'ASII','1D','yahoo',1712250000,'2024-04-05 00:00:00',4264.75746538,4409.67640838,4264.75746538,4368.27099609,59190300.00000000,'2026-02-17 23:56:14'),(284799,'ASII','1D','yahoo',1713200400,'2024-04-16 00:00:00',4285.46116010,4326.86658194,4223.35302734,4223.35302734,137258300.00000000,'2026-02-17 23:56:14'),(284800,'ASII','1D','yahoo',1713286800,'2024-04-17 00:00:00',4264.75788396,4285.46059213,4223.35246761,4244.05517578,47211000.00000000,'2026-02-17 23:56:14'),(284801,'ASII','1D','yahoo',1713373200,'2024-04-18 00:00:00',4264.75844918,4264.75844918,4181.94760551,4223.35302734,81583700.00000000,'2026-02-17 23:56:14'),(284802,'ASII','1D','yahoo',1713459600,'2024-04-19 00:00:00',4181.94645597,4202.64916120,4032.88697834,4057.73022461,185008500.00000000,'2026-02-17 23:56:14'),(284803,'ASII','1D','yahoo',1713718800,'2024-04-22 00:00:00',4090.85514717,4132.26056364,4090.85514717,4099.13623047,57689200.00000000,'2026-02-17 23:56:14'),(284804,'ASII','1D','yahoo',1713805200,'2024-04-23 00:00:00',4132.26035059,4202.64955496,4132.26035059,4161.24414063,49438000.00000000,'2026-02-17 23:56:14'),(284805,'ASII','1D','yahoo',1713891600,'2024-04-24 00:00:00',4140.54121651,4181.94662867,4066.01147461,4066.01147461,65796800.00000000,'2026-02-17 23:56:14'),(284806,'ASII','1D','yahoo',1713978000,'2024-04-25 00:00:00',4066.01189729,4123.97948035,4066.01189729,4099.13623047,52139300.00000000,'2026-02-17 23:56:14'),(284807,'ASII','1D','yahoo',1714064400,'2024-04-26 00:00:00',4123.97953521,4123.97953521,4041.16870117,4041.16870117,70877700.00000000,'2026-02-17 23:56:14'),(284808,'ASII','1D','yahoo',1714323600,'2024-04-29 00:00:00',4074.29277052,4181.94684779,4057.73060479,4161.24414063,68303100.00000000,'2026-02-17 23:56:14'),(284809,'ASII','1D','yahoo',1714410000,'2024-04-30 00:00:00',4181.94698119,4326.86593598,4123.97939927,4264.75781250,142632100.00000000,'2026-02-17 23:56:14'),(284810,'ASII','1D','yahoo',1714582800,'2024-05-02 00:00:00',4326.86586419,4368.27127916,4285.46044922,4285.46044922,100889100.00000000,'2026-02-17 23:56:14'),(284811,'ASII','1D','yahoo',1714669200,'2024-05-03 00:00:00',4326.86572266,4347.56842946,4306.16301585,4326.86572266,44094400.00000000,'2026-02-17 23:56:14'),(284812,'ASII','1D','yahoo',1714928400,'2024-05-06 00:00:00',4347.56929285,4347.56929285,4202.65031643,4223.35302734,70400000.00000000,'2026-02-17 23:56:14'),(284813,'ASII','1D','yahoo',1715014800,'2024-05-07 00:00:00',4223.35219098,4244.05489780,4161.24407053,4181.94677734,58780600.00000000,'2026-02-17 23:56:14'),(284814,'ASII','1D','yahoo',1715101200,'2024-05-08 00:00:00',4202.64975943,4264.75788396,4140.54163491,4244.05517578,86738900.00000000,'2026-02-17 23:56:14'),(284815,'ASII','1D','yahoo',1715533200,'2024-05-13 00:00:00',4264.75802898,4285.46073786,4202.64990234,4202.64990234,143316000.00000000,'2026-02-17 23:56:14'),(284816,'ASII','1D','yahoo',1715619600,'2024-05-14 00:00:00',4226.12805336,4235.15824151,4135.82617188,4135.82617188,264535600.00000000,'2026-02-17 23:56:14'),(284817,'ASII','1D','yahoo',1715706000,'2024-05-15 00:00:00',4126.79604611,4171.94698753,4090.67529297,4090.67529297,109962400.00000000,'2026-02-17 23:56:14'),(284818,'ASII','1D','yahoo',1715792400,'2024-05-16 00:00:00',4144.85648885,4262.24893843,4099.70554671,4253.21875000,149039700.00000000,'2026-02-17 23:56:14'),(284819,'ASII','1D','yahoo',1715878800,'2024-05-17 00:00:00',4253.21902161,4343.52091166,4235.15864360,4334.49072266,101492400.00000000,'2026-02-17 23:56:14'),(284820,'ASII','1D','yahoo',1716138000,'2024-05-20 00:00:00',4334.49020965,4361.58077346,4271.27889409,4280.30908203,58021800.00000000,'2026-02-17 23:56:14'),(284821,'ASII','1D','yahoo',1716224400,'2024-05-21 00:00:00',4289.33941780,4307.39979430,4244.18847656,4244.18847656,57558000.00000000,'2026-02-17 23:56:14'),(284822,'ASII','1D','yahoo',1716310800,'2024-05-22 00:00:00',4262.24893843,4271.27912686,4244.18856157,4253.21875000,25932300.00000000,'2026-02-17 23:56:14'),(284823,'ASII','1D','yahoo',1716742800,'2024-05-27 00:00:00',4244.18816535,4262.24854052,4108.73535156,4108.73535156,86050000.00000000,'2026-02-17 23:56:14'),(284824,'ASII','1D','yahoo',1716829200,'2024-05-28 00:00:00',4117.76593248,4153.88668627,4072.61499023,4072.61499023,42542400.00000000,'2026-02-17 23:56:14'),(284825,'ASII','1D','yahoo',1716915600,'2024-05-29 00:00:00',4334.49026065,4334.49026065,3946.19217480,4027.46386719,148814900.00000000,'2026-02-17 23:56:14'),(284826,'ASII','1D','yahoo',1717002000,'2024-05-30 00:00:00',4018.43395657,4018.43395657,3892.01131524,3901.04150391,112636300.00000000,'2026-02-17 23:56:14'),(284827,'ASII','1D','yahoo',1717088400,'2024-05-31 00:00:00',3919.10187095,3946.19243688,3873.95092773,3873.95092773,144592700.00000000,'2026-02-17 23:56:14'),(284828,'ASII','1D','yahoo',1717347600,'2024-06-03 00:00:00',3910.07151638,4090.67528158,3910.07151638,4063.58471680,77444200.00000000,'2026-02-17 23:56:14'),(284829,'ASII','1D','yahoo',1717434000,'2024-06-04 00:00:00',4072.61485484,4180.97711262,4045.52429039,4135.82617188,92676800.00000000,'2026-02-17 23:56:14'),(284830,'ASII','1D','yahoo',1717520400,'2024-06-05 00:00:00',4117.76596467,4190.00747283,4108.73577615,4153.88671875,65856400.00000000,'2026-02-17 23:56:14'),(284831,'ASII','1D','yahoo',1717606800,'2024-06-06 00:00:00',4171.94724635,4171.94724635,4090.67554675,4117.76611328,43632400.00000000,'2026-02-17 23:56:14'),(284832,'ASII','1D','yahoo',1717693200,'2024-06-07 00:00:00',4108.73592444,4126.79630213,4090.67554675,4117.76611328,34027900.00000000,'2026-02-17 23:56:14'),(284833,'ASII','1D','yahoo',1717952400,'2024-06-10 00:00:00',4117.76593248,4117.76593248,4063.58480179,4072.61499023,19932200.00000000,'2026-02-17 23:56:14'),(284834,'ASII','1D','yahoo',1718038800,'2024-06-11 00:00:00',4063.58465787,4063.58465787,3928.13183594,3928.13183594,71234400.00000000,'2026-02-17 23:56:14'),(284835,'ASII','1D','yahoo',1718125200,'2024-06-12 00:00:00',3928.13167747,3982.31280406,3873.95055088,3937.16186523,65665400.00000000,'2026-02-17 23:56:14'),(284836,'ASII','1D','yahoo',1718211600,'2024-06-13 00:00:00',3982.31292697,4045.52424327,3973.28273893,4027.46386719,55824400.00000000,'2026-02-17 23:56:14'),(284837,'ASII','1D','yahoo',1718298000,'2024-06-14 00:00:00',4045.52439197,4090.67533384,3982.31307334,3991.34326172,57967500.00000000,'2026-02-17 23:56:14'),(284838,'ASII','1D','yahoo',1718730000,'2024-06-19 00:00:00',4018.43432617,4072.61546315,3991.34375768,4018.43432617,48727600.00000000,'2026-02-17 23:56:14'),(284839,'ASII','1D','yahoo',1718816400,'2024-06-20 00:00:00',4009.40413667,4036.49470517,3937.16262070,4018.43432617,35160300.00000000,'2026-02-17 23:56:14'),(284840,'ASII','1D','yahoo',1718902800,'2024-06-21 00:00:00',4018.43369108,4090.67519564,3982.31293880,4054.55444336,98313200.00000000,'2026-02-17 23:56:14'),(284841,'ASII','1D','yahoo',1719162000,'2024-06-24 00:00:00',4045.52423109,4063.58460713,3982.31291498,4000.37329102,36677200.00000000,'2026-02-17 23:56:14'),(284842,'ASII','1D','yahoo',1719248400,'2024-06-25 00:00:00',4009.40346680,4009.40346680,3937.16196289,3973.28271484,50385000.00000000,'2026-02-17 23:56:14'),(284843,'ASII','1D','yahoo',1719334800,'2024-06-26 00:00:00',3973.28288497,4018.43382684,3946.19231984,3991.34326172,38397100.00000000,'2026-02-17 23:56:14'),(284844,'ASII','1D','yahoo',1719421200,'2024-06-27 00:00:00',4000.37329102,4009.40347903,3973.28272697,4000.37329102,21784700.00000000,'2026-02-17 23:56:14'),(284845,'ASII','1D','yahoo',1719507600,'2024-06-28 00:00:00',4000.37330306,4117.76574762,4000.37330306,4027.46386719,127293900.00000000,'2026-02-17 23:56:14'),(284846,'ASII','1D','yahoo',1719766800,'2024-07-01 00:00:00',4054.55481010,4171.94726563,4054.55481010,4171.94726563,141627300.00000000,'2026-02-17 23:56:14'),(284847,'ASII','1D','yahoo',1719853200,'2024-07-02 00:00:00',4162.91679925,4171.94698753,4072.61491640,4090.67529297,72229800.00000000,'2026-02-17 23:56:14'),(284848,'ASII','1D','yahoo',1719939600,'2024-07-03 00:00:00',4108.73552251,4135.82608640,4081.64495863,4126.79589844,30743200.00000000,'2026-02-17 23:56:14'),(284849,'ASII','1D','yahoo',1720026000,'2024-07-04 00:00:00',4135.82591432,4162.91647708,4108.73535156,4108.73535156,44755400.00000000,'2026-02-17 23:56:14'),(284850,'ASII','1D','yahoo',1720112400,'2024-07-05 00:00:00',4126.79598373,4162.91673632,4099.70541928,4135.82617188,53196500.00000000,'2026-02-17 23:56:14'),(284851,'ASII','1D','yahoo',1720371600,'2024-07-08 00:00:00',4153.88608735,4190.00683594,4117.76533877,4190.00683594,69535000.00000000,'2026-02-17 23:56:14'),(284852,'ASII','1D','yahoo',1720458000,'2024-07-09 00:00:00',4171.94724635,4171.94724635,4099.70573559,4117.76611328,84784500.00000000,'2026-02-17 23:56:14'),(284853,'ASII','1D','yahoo',1720544400,'2024-07-10 00:00:00',4126.79613182,4135.82632030,4081.64518946,4099.70556641,44563900.00000000,'2026-02-17 23:56:14'),(284854,'ASII','1D','yahoo',1720630800,'2024-07-11 00:00:00',4108.73574403,4153.88668627,4063.58480179,4072.61499023,71140800.00000000,'2026-02-17 23:56:14'),(284855,'ASII','1D','yahoo',1720717200,'2024-07-12 00:00:00',4072.61500099,4126.79613182,4063.58481252,4099.70556641,54299700.00000000,'2026-02-17 23:56:14'),(284856,'ASII','1D','yahoo',1720976400,'2024-07-15 00:00:00',4099.70545826,4108.73564650,4027.46395239,4036.49414063,53234000.00000000,'2026-02-17 23:56:14'),(284857,'ASII','1D','yahoo',1721062800,'2024-07-16 00:00:00',4045.52454338,4054.55473209,3955.22265625,3955.22265625,83814800.00000000,'2026-02-17 23:56:14'),(284858,'ASII','1D','yahoo',1721149200,'2024-07-17 00:00:00',3991.34311502,4036.49405523,3973.28273893,4027.46386719,49379700.00000000,'2026-02-17 23:56:14'),(284859,'ASII','1D','yahoo',1721235600,'2024-07-18 00:00:00',4036.49424710,4099.70556641,4027.46405863,4099.70556641,54184300.00000000,'2026-02-17 23:56:14'),(284860,'ASII','1D','yahoo',1721322000,'2024-07-19 00:00:00',4081.64510468,4099.70548125,4045.52435155,4090.67529297,40785800.00000000,'2026-02-17 23:56:14'),(284861,'ASII','1D','yahoo',1721581200,'2024-07-22 00:00:00',4090.67545231,4099.70564094,4045.52450913,4081.64526367,33128600.00000000,'2026-02-17 23:56:14'),(284862,'ASII','1D','yahoo',1721667600,'2024-07-23 00:00:00',4072.61546315,4090.67584215,4018.43432617,4018.43432617,46427300.00000000,'2026-02-17 23:56:14'),(284863,'ASII','1D','yahoo',1721754000,'2024-07-24 00:00:00',4036.49416326,4117.76585782,4027.46397498,4090.67529297,50741700.00000000,'2026-02-17 23:56:14'),(284864,'ASII','1D','yahoo',1721840400,'2024-07-25 00:00:00',4090.67519564,4090.67519564,4018.43369108,4054.55444336,40364400.00000000,'2026-02-17 23:56:14'),(284865,'ASII','1D','yahoo',1721926800,'2024-07-26 00:00:00',4063.58491645,4171.94718089,4063.58491645,4162.91699219,92236800.00000000,'2026-02-17 23:56:14'),(284866,'ASII','1D','yahoo',1722186000,'2024-07-29 00:00:00',4171.94718089,4180.97736959,4135.82642608,4162.91699219,42232800.00000000,'2026-02-17 23:56:14'),(284867,'ASII','1D','yahoo',1722272400,'2024-07-30 00:00:00',4162.91688571,4162.91688571,4081.64518946,4099.70556641,40995800.00000000,'2026-02-17 23:56:14'),(284868,'ASII','1D','yahoo',1722358800,'2024-07-31 00:00:00',4171.94713735,4271.27921205,4144.85657152,4262.24902344,170406600.00000000,'2026-02-17 23:56:14'),(284869,'ASII','1D','yahoo',1722445200,'2024-08-01 00:00:00',4244.18833028,4280.30908203,4208.06757854,4280.30908203,50775700.00000000,'2026-02-17 23:56:14'),(284870,'ASII','1D','yahoo',1722531600,'2024-08-02 00:00:00',4253.21906962,4280.30963694,4217.09831319,4235.15869141,47509800.00000000,'2026-02-17 23:56:14'),(284871,'ASII','1D','yahoo',1722790800,'2024-08-05 00:00:00',4190.00762404,4199.03781289,4081.64535790,4117.76611328,93952300.00000000,'2026-02-17 23:56:14'),(284872,'ASII','1D','yahoo',1722877200,'2024-08-06 00:00:00',4153.88680348,4171.94718089,4099.70567126,4162.91699219,56748800.00000000,'2026-02-17 23:56:14'),(284873,'ASII','1D','yahoo',1722963600,'2024-08-07 00:00:00',4153.88697185,4180.97753906,4117.76621558,4180.97753906,72464900.00000000,'2026-02-17 23:56:14'),(284874,'ASII','1D','yahoo',1723050000,'2024-08-08 00:00:00',4171.94682679,4289.33926997,4153.88645092,4280.30908203,116387300.00000000,'2026-02-17 23:56:14'),(284875,'ASII','1D','yahoo',1723136400,'2024-08-09 00:00:00',4298.36962891,4325.46019379,4271.27906402,4298.36962891,44489500.00000000,'2026-02-17 23:56:14'),(284876,'ASII','1D','yahoo',1723395600,'2024-08-12 00:00:00',4298.36962891,4316.43000550,4262.24887572,4298.36962891,34027600.00000000,'2026-02-17 23:56:14'),(284877,'ASII','1D','yahoo',1723482000,'2024-08-13 00:00:00',4334.49038209,4334.49038209,4280.30925231,4298.36962891,43904800.00000000,'2026-02-17 23:56:14'),(284878,'ASII','1D','yahoo',1723568400,'2024-08-14 00:00:00',4334.49098926,4451.88345356,4307.40042058,4415.76269531,91874600.00000000,'2026-02-17 23:56:14'),(284879,'ASII','1D','yahoo',1723654800,'2024-08-15 00:00:00',4415.76269531,4442.85326400,4370.61174751,4415.76269531,46694800.00000000,'2026-02-17 23:56:14'),(284880,'ASII','1D','yahoo',1723741200,'2024-08-16 00:00:00',4424.79210222,4506.06379390,4424.79210222,4488.00341797,65502100.00000000,'2026-02-17 23:56:14'),(284881,'ASII','1D','yahoo',1724000400,'2024-08-19 00:00:00',4488.00339999,4560.24490341,4460.91283621,4537.66943359,54296700.00000000,'2026-02-17 23:56:14'),(284882,'ASII','1D','yahoo',1724086800,'2024-08-20 00:00:00',4560.24526486,4650.54715130,4537.66979325,4627.97167969,94493800.00000000,'2026-02-17 23:56:14'),(284883,'ASII','1D','yahoo',1724173200,'2024-08-21 00:00:00',4650.54721656,4718.27363233,4582.82080078,4582.82080078,94502800.00000000,'2026-02-17 23:56:14'),(284884,'ASII','1D','yahoo',1724259600,'2024-08-22 00:00:00',4537.66970947,4560.24518066,4506.06404980,4515.09423828,63177200.00000000,'2026-02-17 23:56:14'),(284885,'ASII','1D','yahoo',1724346000,'2024-08-23 00:00:00',4560.24457146,4673.12191234,4560.24457146,4605.39550781,52275100.00000000,'2026-02-17 23:56:14'),(284886,'ASII','1D','yahoo',1724605200,'2024-08-26 00:00:00',4627.97189064,4695.69830856,4627.97189064,4650.54736328,30540900.00000000,'2026-02-17 23:56:14'),(284887,'ASII','1D','yahoo',1724691600,'2024-08-27 00:00:00',4650.54736328,4673.12283592,4582.82094537,4650.54736328,30475700.00000000,'2026-02-17 23:56:14'),(284888,'ASII','1D','yahoo',1724778000,'2024-08-28 00:00:00',4650.54678269,4650.54678269,4515.09396377,4537.66943359,64090900.00000000,'2026-02-17 23:56:14'),(284889,'ASII','1D','yahoo',1724864400,'2024-08-29 00:00:00',4560.24532886,4582.82080078,4515.09438501,4582.82080078,42502100.00000000,'2026-02-17 23:56:14'),(284890,'ASII','1D','yahoo',1724950800,'2024-08-30 00:00:00',4582.82003964,4627.97097599,4537.66910329,4605.39550781,74429400.00000000,'2026-02-17 23:56:14'),(284891,'ASII','1D','yahoo',1725210000,'2024-09-02 00:00:00',4605.39587402,4718.27322388,4605.39587402,4695.69775391,84858600.00000000,'2026-02-17 23:56:14'),(284892,'ASII','1D','yahoo',1725296400,'2024-09-03 00:00:00',4718.27356612,4718.27356612,4627.97167969,4627.97167969,34864300.00000000,'2026-02-17 23:56:14'),(284893,'ASII','1D','yahoo',1725382800,'2024-09-04 00:00:00',4560.24511719,4605.39605894,4537.66964631,4560.24511719,45331200.00000000,'2026-02-17 23:56:14'),(284894,'ASII','1D','yahoo',1725469200,'2024-09-05 00:00:00',4582.82080078,4627.97174463,4560.24532886,4582.82080078,34711100.00000000,'2026-02-17 23:56:14'),(284895,'ASII','1D','yahoo',1725555600,'2024-09-06 00:00:00',4560.24511719,4627.97152982,4560.24511719,4560.24511719,32014300.00000000,'2026-02-17 23:56:14'),(284896,'ASII','1D','yahoo',1725814800,'2024-09-09 00:00:00',4560.24490341,4605.39584305,4515.09396377,4537.66943359,55466500.00000000,'2026-02-17 23:56:14'),(284897,'ASII','1D','yahoo',1725901200,'2024-09-10 00:00:00',4582.82037323,4605.39584305,4515.09396377,4537.66943359,58871700.00000000,'2026-02-17 23:56:14'),(284898,'ASII','1D','yahoo',1725987600,'2024-09-11 00:00:00',4537.66943359,4560.24490341,4515.09396377,4537.66943359,27381100.00000000,'2026-02-17 23:56:14'),(284899,'ASII','1D','yahoo',1726074000,'2024-09-12 00:00:00',4537.66943359,4582.82037323,4537.66943359,4537.66943359,24718300.00000000,'2026-02-17 23:56:14'),(284900,'ASII','1D','yahoo',1726160400,'2024-09-13 00:00:00',4537.66985693,4582.82080078,4537.66985693,4582.82080078,24921900.00000000,'2026-02-17 23:56:14'),(284901,'ASII','1D','yahoo',1726506000,'2024-09-17 00:00:00',4582.82080078,4605.39627271,4537.66985693,4582.82080078,35574000.00000000,'2026-02-17 23:56:14'),(284902,'ASII','1D','yahoo',1726592400,'2024-09-18 00:00:00',4605.39628906,4763.42459310,4582.82081706,4740.84912109,123540100.00000000,'2026-02-17 23:56:14'),(284903,'ASII','1D','yahoo',1726678800,'2024-09-19 00:00:00',4763.42431641,4763.42431641,4695.69790432,4763.42431641,57254000.00000000,'2026-02-17 23:56:14'),(284904,'ASII','1D','yahoo',1726765200,'2024-09-20 00:00:00',4763.42437949,4763.42437949,4695.69796651,4718.27343750,47509500.00000000,'2026-02-17 23:56:14'),(284905,'ASII','1D','yahoo',1727024400,'2024-09-23 00:00:00',4740.84890849,4763.42437949,4718.27343750,4718.27343750,23362800.00000000,'2026-02-17 23:56:14'),(284906,'ASII','1D','yahoo',1727110800,'2024-09-24 00:00:00',4740.84884571,4763.42431641,4718.27337502,4763.42431641,43482600.00000000,'2026-02-17 23:56:14'),(284907,'ASII','1D','yahoo',1727197200,'2024-09-25 00:00:00',4785.99985048,4785.99985048,4650.54702452,4718.27343750,63437200.00000000,'2026-02-17 23:56:14'),(284908,'ASII','1D','yahoo',1727283600,'2024-09-26 00:00:00',4740.84912109,4763.42459310,4673.12270508,4740.84912109,56030300.00000000,'2026-02-17 23:56:14'),(284909,'ASII','1D','yahoo',1727370000,'2024-09-27 00:00:00',4763.42378504,4763.42378504,4560.24457146,4605.39550781,57476200.00000000,'2026-02-17 23:56:14'),(284910,'ASII','1D','yahoo',1727629200,'2024-09-30 00:00:00',4605.39605894,4605.39605894,4515.09417543,4560.24511719,66737800.00000000,'2026-02-17 23:56:14'),(284911,'ASII','1D','yahoo',1727715600,'2024-10-01 00:00:00',4605.39614470,4673.12255859,4582.82067340,4673.12255859,39024000.00000000,'2026-02-17 23:56:14'),(284912,'ASII','1D','yahoo',1727802000,'2024-10-02 00:00:00',4650.54736328,4650.54736328,4560.24547273,4650.54736328,39888600.00000000,'2026-02-17 23:56:14'),(284913,'ASII','1D','yahoo',1727888400,'2024-10-03 00:00:00',4673.12270508,4740.84912109,4605.39628906,4740.84912109,56763900.00000000,'2026-02-17 23:56:14'),(284914,'ASII','1D','yahoo',1727974800,'2024-10-04 00:00:00',4740.84925383,4740.84925383,4605.39641801,4650.54736328,35939300.00000000,'2026-02-17 23:56:14'),(284915,'ASII','1D','yahoo',1728234000,'2024-10-07 00:00:00',4650.54644416,4673.12191234,4582.82003964,4605.39550781,27889100.00000000,'2026-02-17 23:56:14'),(284916,'ASII','1D','yahoo',1728320400,'2024-10-08 00:00:00',4605.39608254,4718.27343750,4582.82061154,4718.27343750,42347600.00000000,'2026-02-17 23:56:14'),(284917,'ASII','1D','yahoo',1728406800,'2024-10-09 00:00:00',4718.27363233,4718.27363233,4582.82080078,4582.82080078,33544900.00000000,'2026-02-17 23:56:14'),(284918,'ASII','1D','yahoo',1728493200,'2024-10-10 00:00:00',4605.39620808,4627.97167969,4582.82073647,4627.97167969,27734400.00000000,'2026-02-17 23:56:14'),(284919,'ASII','1D','yahoo',1728579600,'2024-10-11 00:00:00',4627.97174463,4650.54721656,4582.82080078,4582.82080078,39320000.00000000,'2026-02-17 23:56:14'),(284920,'ASII','1D','yahoo',1728838800,'2024-10-14 00:00:00',4627.01894888,4627.01894888,4530.33497084,4539.54296875,71369100.00000000,'2026-02-17 23:56:14'),(284921,'ASII','1D','yahoo',1728925200,'2024-10-15 00:00:00',4539.54296875,4576.37496038,4511.91897503,4539.54296875,61263600.00000000,'2026-02-17 23:56:14'),(284922,'ASII','1D','yahoo',1729011600,'2024-10-16 00:00:00',4557.95899422,4567.16699219,4511.91900438,4567.16699219,80530100.00000000,'2026-02-17 23:56:14'),(284923,'ASII','1D','yahoo',1729098000,'2024-10-17 00:00:00',4557.95898438,4576.37498027,4539.54298848,4557.95898438,54164800.00000000,'2026-02-17 23:56:14'),(284924,'ASII','1D','yahoo',1729184400,'2024-10-18 00:00:00',4567.16695249,4567.16695249,4530.33496094,4530.33496094,39805400.00000000,'2026-02-17 23:56:14'),(284925,'ASII','1D','yahoo',1729443600,'2024-10-21 00:00:00',4557.95865407,4696.07861328,4539.54265951,4696.07861328,88954300.00000000,'2026-02-17 23:56:14'),(284926,'ASII','1D','yahoo',1729530000,'2024-10-22 00:00:00',4719.09878555,4857.21875000,4696.07879147,4857.21875000,132222000.00000000,'2026-02-17 23:56:14'),(284927,'ASII','1D','yahoo',1729616400,'2024-10-23 00:00:00',4857.21877534,4880.23876953,4765.13879855,4880.23876953,64519100.00000000,'2026-02-17 23:56:14'),(284928,'ASII','1D','yahoo',1729702800,'2024-10-24 00:00:00',4880.23874408,4880.23874408,4788.15876777,4857.21875000,50777100.00000000,'2026-02-17 23:56:14'),(284929,'ASII','1D','yahoo',1729789200,'2024-10-25 00:00:00',4857.21919156,4857.21919156,4788.15920305,4811.17919922,27247500.00000000,'2026-02-17 23:56:14'),(284930,'ASII','1D','yahoo',1730048400,'2024-10-28 00:00:00',4834.19921875,4834.19921875,4719.09923735,4834.19921875,40165900.00000000,'2026-02-17 23:56:14'),(284931,'ASII','1D','yahoo',1730134800,'2024-10-29 00:00:00',4834.19909966,4834.19909966,4719.09912109,4719.09912109,45247600.00000000,'2026-02-17 23:56:14'),(284932,'ASII','1D','yahoo',1730221200,'2024-10-30 00:00:00',4719.09871028,4788.15869141,4650.03872915,4788.15869141,33200300.00000000,'2026-02-17 23:56:14'),(284933,'ASII','1D','yahoo',1730307600,'2024-10-31 00:00:00',4880.23855890,4880.23855890,4696.07861328,4696.07861328,77263000.00000000,'2026-02-17 23:56:14'),(284934,'ASII','1D','yahoo',1730394000,'2024-11-01 00:00:00',4719.09907299,4765.13906394,4650.03908655,4673.05908203,54219100.00000000,'2026-02-17 23:56:14'),(284935,'ASII','1D','yahoo',1730653200,'2024-11-04 00:00:00',4673.05912967,4719.09912109,4585.58314596,4719.09912109,52362100.00000000,'2026-02-17 23:56:14'),(284936,'ASII','1D','yahoo',1730739600,'2024-11-05 00:00:00',4719.09916827,4788.15915610,4673.05917639,4765.13916016,31165800.00000000,'2026-02-17 23:56:14'),(284937,'ASII','1D','yahoo',1730826000,'2024-11-06 00:00:00',4765.13903929,4765.13903929,4627.01906714,4650.03906250,32975900.00000000,'2026-02-17 23:56:14'),(284938,'ASII','1D','yahoo',1730912400,'2024-11-07 00:00:00',4650.03901367,4673.05900879,4603.99902344,4603.99902344,46053500.00000000,'2026-02-17 23:56:14'),(284939,'ASII','1D','yahoo',1730998800,'2024-11-08 00:00:00',4650.03897390,4673.05896882,4557.95899422,4567.16699219,32828900.00000000,'2026-02-17 23:56:14'),(284940,'ASII','1D','yahoo',1731258000,'2024-11-11 00:00:00',4567.16700201,4594.79099598,4465.87902414,4576.37500000,49885000.00000000,'2026-02-17 23:56:14'),(284941,'ASII','1D','yahoo',1731344400,'2024-11-12 00:00:00',4603.99899396,4603.99899396,4539.54300805,4576.37500000,43239600.00000000,'2026-02-17 23:56:14'),(284942,'ASII','1D','yahoo',1731430800,'2024-11-13 00:00:00',4603.99904773,4627.01904297,4557.95905725,4627.01904297,24479600.00000000,'2026-02-17 23:56:14'),(284943,'ASII','1D','yahoo',1731517200,'2024-11-14 00:00:00',4627.01896899,4627.01896899,4539.54298848,4557.95898438,38255700.00000000,'2026-02-17 23:56:14'),(284944,'ASII','1D','yahoo',1731603600,'2024-11-15 00:00:00',4548.75097656,4567.16697242,4530.33498071,4548.75097656,14867600.00000000,'2026-02-17 23:56:14'),(284945,'ASII','1D','yahoo',1731862800,'2024-11-18 00:00:00',4557.95896457,4576.37496038,4521.12697293,4539.54296875,17408700.00000000,'2026-02-17 23:56:14'),(284946,'ASII','1D','yahoo',1731949200,'2024-11-19 00:00:00',4539.54300805,4576.37500000,4511.91901408,4576.37500000,36816800.00000000,'2026-02-17 23:56:14'),(284947,'ASII','1D','yahoo',1732035600,'2024-11-20 00:00:00',4576.37502930,4627.01901855,4557.95903320,4603.99902344,18634300.00000000,'2026-02-17 23:56:14'),(284948,'ASII','1D','yahoo',1732122000,'2024-11-21 00:00:00',4594.79141404,4594.79141404,4502.71142578,4502.71142578,27662900.00000000,'2026-02-17 23:56:14'),(284949,'ASII','1D','yahoo',1732208400,'2024-11-22 00:00:00',4511.91895526,4567.16694246,4475.08696379,4521.12695313,21241800.00000000,'2026-02-17 23:56:14'),(284950,'ASII','1D','yahoo',1732467600,'2024-11-25 00:00:00',4557.95919667,4765.13916016,4548.75119829,4765.13916016,84518400.00000000,'2026-02-17 23:56:14'),(284951,'ASII','1D','yahoo',1732554000,'2024-11-26 00:00:00',4742.11914063,4788.15913228,4696.07914897,4742.11914063,45059300.00000000,'2026-02-17 23:56:14'),(284952,'ASII','1D','yahoo',1732726800,'2024-11-28 00:00:00',4788.15910823,4811.17910394,4719.09912109,4719.09912109,30554200.00000000,'2026-02-17 23:56:14'),(284953,'ASII','1D','yahoo',1732813200,'2024-11-29 00:00:00',4719.09860648,4719.09860648,4627.01863367,4696.07861328,48756800.00000000,'2026-02-17 23:56:14'),(284954,'ASII','1D','yahoo',1733072400,'2024-12-02 00:00:00',4696.07894341,4742.11893306,4511.91898485,4548.75097656,47373200.00000000,'2026-02-17 23:56:14'),(284955,'ASII','1D','yahoo',1733158800,'2024-12-03 00:00:00',4585.58314596,4719.09912109,4576.37514768,4719.09912109,46752800.00000000,'2026-02-17 23:56:14'),(284956,'ASII','1D','yahoo',1733245200,'2024-12-04 00:00:00',4696.07921838,4811.17919922,4673.05922221,4811.17919922,51733400.00000000,'2026-02-17 23:56:14'),(284957,'ASII','1D','yahoo',1733331600,'2024-12-05 00:00:00',4811.17868511,4811.17868511,4719.09871028,4788.15869141,21948400.00000000,'2026-02-17 23:56:14'),(284958,'ASII','1D','yahoo',1733418000,'2024-12-06 00:00:00',4742.11914063,4765.13913645,4650.03915731,4742.11914063,36599600.00000000,'2026-02-17 23:56:14'),(284959,'ASII','1D','yahoo',1733677200,'2024-12-09 00:00:00',4742.11921071,4811.17919922,4696.07921838,4811.17919922,37208600.00000000,'2026-02-17 23:56:14'),(284960,'ASII','1D','yahoo',1733763600,'2024-12-10 00:00:00',4788.15920305,4811.17919922,4742.11921071,4811.17919922,41536400.00000000,'2026-02-17 23:56:14'),(284961,'ASII','1D','yahoo',1733850000,'2024-12-11 00:00:00',4765.13922991,4834.19921875,4765.13922991,4834.19921875,41090000.00000000,'2026-02-17 23:56:14'),(284962,'ASII','1D','yahoo',1733936400,'2024-12-12 00:00:00',4742.11859969,4811.17857929,4650.03862688,4696.07861328,37254100.00000000,'2026-02-17 23:56:14'),(284963,'ASII','1D','yahoo',1734022800,'2024-12-13 00:00:00',4696.07912538,4742.11911681,4650.03913396,4719.09912109,27732300.00000000,'2026-02-17 23:56:14'),(284964,'ASII','1D','yahoo',1734282000,'2024-12-16 00:00:00',4673.05912967,4742.11911681,4603.99914253,4719.09912109,35937800.00000000,'2026-02-17 23:56:14'),(284965,'ASII','1D','yahoo',1734368400,'2024-12-17 00:00:00',4696.07898390,4742.11897394,4557.95901379,4585.58300781,48682400.00000000,'2026-02-17 23:56:14'),(284966,'ASII','1D','yahoo',1734454800,'2024-12-18 00:00:00',4585.58302734,4650.03901367,4567.16703125,4603.99902344,27412000.00000000,'2026-02-17 23:56:14'),(284967,'ASII','1D','yahoo',1734541200,'2024-12-19 00:00:00',4557.95891433,4557.95891433,4475.08693407,4493.50292969,39151900.00000000,'2026-02-17 23:56:14'),(284968,'ASII','1D','yahoo',1734627600,'2024-12-20 00:00:00',4493.50291966,4511.91891523,4465.87892630,4484.29492188,44851200.00000000,'2026-02-17 23:56:14'),(284969,'ASII','1D','yahoo',1734886800,'2024-12-23 00:00:00',4511.91899463,4557.95898438,4484.29500079,4557.95898438,29678900.00000000,'2026-02-17 23:56:14'),(284970,'ASII','1D','yahoo',1734973200,'2024-12-24 00:00:00',4548.75091653,4585.58290775,4493.50292969,4493.50292969,22600500.00000000,'2026-02-17 23:56:14'),(284971,'ASII','1D','yahoo',1735232400,'2024-12-27 00:00:00',4502.71097712,4548.75096666,4493.50297921,4539.54296875,14456700.00000000,'2026-02-17 23:56:14'),(284972,'ASII','1D','yahoo',1735491600,'2024-12-30 00:00:00',4539.54343013,4548.75142897,4493.50343591,4511.91943359,23926400.00000000,'2026-02-17 23:56:14'),(284973,'ASII','1D','yahoo',1735750800,'2025-01-02 00:00:00',4521.12699258,4576.37498027,4511.91899463,4557.95898438,17924000.00000000,'2026-02-17 23:56:14'),(284974,'ASII','1D','yahoo',1735837200,'2025-01-03 00:00:00',4557.95898438,4576.37498027,4530.33499053,4557.95898438,12711800.00000000,'2026-02-17 23:56:14'),(284975,'ASII','1D','yahoo',1736096400,'2025-01-06 00:00:00',4557.95889395,4603.99888278,4475.08691406,4475.08691406,18412500.00000000,'2026-02-17 23:56:14'),(284976,'ASII','1D','yahoo',1736182800,'2025-01-07 00:00:00',4475.08697361,4530.33496094,4465.87897572,4530.33496094,20452200.00000000,'2026-02-17 23:56:14'),(284977,'ASII','1D','yahoo',1736269200,'2025-01-08 00:00:00',4493.50335402,4521.12735004,4429.04736328,4429.04736328,23739400.00000000,'2026-02-17 23:56:14'),(284978,'ASII','1D','yahoo',1736355600,'2025-01-09 00:00:00',4447.46298967,4557.95896457,4447.46298967,4539.54296875,23802600.00000000,'2026-02-17 23:56:14'),(284979,'ASII','1D','yahoo',1736442000,'2025-01-10 00:00:00',4548.75142897,4567.16742666,4475.08743822,4511.91943359,31951800.00000000,'2026-02-17 23:56:14'),(284980,'ASII','1D','yahoo',1736701200,'2025-01-13 00:00:00',4521.12678865,4530.33478618,4346.17483553,4373.79882813,46247300.00000000,'2026-02-17 23:56:14'),(284981,'ASII','1D','yahoo',1736787600,'2025-01-14 00:00:00',4392.21482319,4465.87880345,4373.79882813,4373.79882813,28096700.00000000,'2026-02-17 23:56:14'),(284982,'ASII','1D','yahoo',1736874000,'2025-01-15 00:00:00',4410.63100764,4548.75097656,4401.42300971,4548.75097656,27497200.00000000,'2026-02-17 23:56:14'),(284983,'ASII','1D','yahoo',1736960400,'2025-01-16 00:00:00',4627.01889789,4627.01889789,4493.50292969,4493.50292969,30520200.00000000,'2026-02-17 23:56:14'),(284984,'ASII','1D','yahoo',1737046800,'2025-01-17 00:00:00',4475.08699314,4576.37497035,4456.67099728,4548.75097656,23691900.00000000,'2026-02-17 23:56:14'),(284985,'ASII','1D','yahoo',1737306000,'2025-01-20 00:00:00',4548.75094673,4567.16694246,4511.91895526,4521.12695313,11873200.00000000,'2026-02-17 23:56:14'),(284986,'ASII','1D','yahoo',1737392400,'2025-01-21 00:00:00',4539.54294886,4576.37494033,4511.91895526,4521.12695313,21762200.00000000,'2026-02-17 23:56:14'),(284987,'ASII','1D','yahoo',1737478800,'2025-01-22 00:00:00',4530.33500032,4585.58298812,4493.50300844,4567.16699219,33116700.00000000,'2026-02-17 23:56:14'),(284988,'ASII','1D','yahoo',1737565200,'2025-01-23 00:00:00',4567.16742666,4585.58342435,4511.91943359,4511.91943359,17049700.00000000,'2026-02-17 23:56:14'),(284989,'ASII','1D','yahoo',1737651600,'2025-01-24 00:00:00',4511.91891523,4567.16690195,4484.29492188,4484.29492188,19663900.00000000,'2026-02-17 23:56:14'),(284990,'ASII','1D','yahoo',1738170000,'2025-01-30 00:00:00',4484.29532741,4484.29532741,4401.42333984,4401.42333984,28147100.00000000,'2026-02-17 23:56:14'),(284991,'ASII','1D','yahoo',1738256400,'2025-01-31 00:00:00',4410.63135681,4456.67135010,4410.63135681,4419.83935547,27064100.00000000,'2026-02-17 23:56:14'),(284992,'ASII','1D','yahoo',1738515600,'2025-02-03 00:00:00',4419.83882616,4419.83882616,4364.59084083,4383.00683594,33116100.00000000,'2026-02-17 23:56:14'),(284993,'ASII','1D','yahoo',1738602000,'2025-02-04 00:00:00',4392.21535950,4456.67135010,4383.00736084,4419.83935547,20631500.00000000,'2026-02-17 23:56:14'),(284994,'ASII','1D','yahoo',1738688400,'2025-02-05 00:00:00',4465.87879294,4465.87879294,4355.38282280,4364.59082031,20436200.00000000,'2026-02-17 23:56:14'),(284995,'ASII','1D','yahoo',1738774800,'2025-02-06 00:00:00',4364.59061641,4364.59061641,4162.01468063,4189.63867188,61645400.00000000,'2026-02-17 23:56:14'),(284996,'ASII','1D','yahoo',1738861200,'2025-02-07 00:00:00',4244.88676075,4300.13474462,4171.22278226,4281.71875000,33223300.00000000,'2026-02-17 23:56:14'),(284997,'ASII','1D','yahoo',1739120400,'2025-02-10 00:00:00',4244.88716857,4281.71916135,4162.01518480,4208.05517578,40230000.00000000,'2026-02-17 23:56:14'),(284998,'ASII','1D','yahoo',1739206800,'2025-02-11 00:00:00',4226.47121047,4281.71920015,4208.05521391,4244.88720703,32956400.00000000,'2026-02-17 23:56:14'),(284999,'ASII','1D','yahoo',1739293200,'2025-02-12 00:00:00',4309.34273134,4309.34273134,4254.09474761,4272.51074219,30762900.00000000,'2026-02-17 23:56:14'),(285000,'ASII','1D','yahoo',1739379600,'2025-02-13 00:00:00',4272.51076314,4300.13475515,4217.26277914,4290.92675781,21320200.00000000,'2026-02-17 23:56:14'),(285001,'ASII','1D','yahoo',1739466000,'2025-02-14 00:00:00',4290.92726487,4355.38325383,4272.51126803,4309.34326172,31409000.00000000,'2026-02-17 23:56:14'),(285002,'ASII','1D','yahoo',1739725200,'2025-02-17 00:00:00',4309.34283525,4401.42281036,4300.13483773,4364.59082031,30270200.00000000,'2026-02-17 23:56:14'),(285003,'ASII','1D','yahoo',1739811600,'2025-02-18 00:00:00',4364.59136353,4456.67135010,4364.59136353,4419.83935547,31828200.00000000,'2026-02-17 23:56:14'),(285004,'ASII','1D','yahoo',1739898000,'2025-02-19 00:00:00',4438.25525889,4456.67125582,4244.88729118,4327.75927734,47951400.00000000,'2026-02-17 23:56:14'),(285005,'ASII','1D','yahoo',1739984400,'2025-02-20 00:00:00',4327.75929596,4364.59128997,4281.71930345,4346.17529297,23653800.00000000,'2026-02-17 23:56:14'),(285006,'ASII','1D','yahoo',1740070800,'2025-02-21 00:00:00',4364.59083059,4419.83881579,4235.67886513,4373.79882813,31937400.00000000,'2026-02-17 23:56:14'),(285007,'ASII','1D','yahoo',1740330000,'2025-02-24 00:00:00',4373.79926966,4392.21526658,4290.92728349,4327.75927734,22303600.00000000,'2026-02-17 23:56:14'),(285008,'ASII','1D','yahoo',1740416400,'2025-02-25 00:00:00',4336.96714060,4373.79913330,4189.63916979,4198.84716797,42728600.00000000,'2026-02-17 23:56:14'),(285009,'ASII','1D','yahoo',1740502800,'2025-02-26 00:00:00',4198.84718716,4235.67918003,4162.01519429,4217.26318359,19351300.00000000,'2026-02-17 23:56:14'),(285010,'ASII','1D','yahoo',1740589200,'2025-02-27 00:00:00',4189.63919845,4226.47119141,4125.18321078,4226.47119141,37731000.00000000,'2026-02-17 23:56:14'),(285011,'ASII','1D','yahoo',1740675600,'2025-02-28 00:00:00',4281.71912187,4281.71912187,4023.89517475,4171.22314453,70620000.00000000,'2026-02-17 23:56:14'),(285012,'ASII','1D','yahoo',1740934800,'2025-03-03 00:00:00',4171.22328538,4346.17525541,4143.59929011,4309.34326172,65345600.00000000,'2026-02-17 23:56:14'),(285013,'ASII','1D','yahoo',1741021200,'2025-03-04 00:00:00',4309.34327109,4327.75926797,4226.47128511,4318.55126953,40873900.00000000,'2026-02-17 23:56:14'),(285014,'ASII','1D','yahoo',1741107600,'2025-03-05 00:00:00',4327.75945671,4511.91943359,4318.55145787,4511.91943359,86703900.00000000,'2026-02-17 23:56:14'),(285015,'ASII','1D','yahoo',1741194000,'2025-03-06 00:00:00',4511.91943359,4567.16742666,4475.08743822,4511.91943359,51276300.00000000,'2026-02-17 23:56:14'),(285016,'ASII','1D','yahoo',1741280400,'2025-03-07 00:00:00',4511.91897503,4576.37496038,4410.63099803,4539.54296875,59830500.00000000,'2026-02-17 23:56:14'),(285017,'ASII','1D','yahoo',1741539600,'2025-03-10 00:00:00',4511.91881224,4511.91881224,4373.79884860,4392.21484375,53139600.00000000,'2026-02-17 23:56:14'),(285018,'ASII','1D','yahoo',1741626000,'2025-03-11 00:00:00',4346.17536621,4419.83935547,4327.75936890,4419.83935547,35571600.00000000,'2026-02-17 23:56:14'),(285019,'ASII','1D','yahoo',1741712400,'2025-03-12 00:00:00',4383.00736990,4447.46336063,4364.59137255,4429.04736328,29264500.00000000,'2026-02-17 23:56:14'),(285020,'ASII','1D','yahoo',1741798800,'2025-03-13 00:00:00',4410.63079744,4429.04679242,4309.34282505,4355.38281250,41066600.00000000,'2026-02-17 23:56:14'),(285021,'ASII','1D','yahoo',1741885200,'2025-03-14 00:00:00',4355.38319615,4355.38319615,4244.88721654,4254.09521484,35967600.00000000,'2026-02-17 23:56:14'),(285022,'ASII','1D','yahoo',1742144400,'2025-03-17 00:00:00',4290.92720805,4300.13520635,4244.88721654,4254.09521484,23856300.00000000,'2026-02-17 23:56:14'),(285023,'ASII','1D','yahoo',1742230800,'2025-03-18 00:00:00',4263.30275538,4281.71875000,4106.76680108,4281.71875000,66583100.00000000,'2026-02-17 23:56:14'),(285024,'ASII','1D','yahoo',1742317200,'2025-03-19 00:00:00',4281.71927576,4327.75926797,4244.88728199,4318.55126953,37556400.00000000,'2026-02-17 23:56:14'),(285025,'ASII','1D','yahoo',1742403600,'2025-03-20 00:00:00',4318.55128819,4373.79927909,4272.51129578,4336.96728516,23310500.00000000,'2026-02-17 23:56:14'),(285026,'ASII','1D','yahoo',1742490000,'2025-03-21 00:00:00',4346.17492575,4456.67089844,4263.30294623,4456.67089844,57730500.00000000,'2026-02-17 23:56:14'),(285027,'ASII','1D','yahoo',1742749200,'2025-03-24 00:00:00',4401.42325551,4401.42325551,4180.43129289,4318.55126953,29695400.00000000,'2026-02-17 23:56:14'),(285028,'ASII','1D','yahoo',1742835600,'2025-03-25 00:00:00',4327.75873656,4327.75873656,4244.88676075,4281.71875000,26320300.00000000,'2026-02-17 23:56:14'),(285029,'ASII','1D','yahoo',1742922000,'2025-03-26 00:00:00',4290.92737427,4456.67135010,4290.92737427,4419.83935547,30508200.00000000,'2026-02-17 23:56:14'),(285030,'ASII','1D','yahoo',1743008400,'2025-03-27 00:00:00',4419.83898628,4530.33496094,4410.63098839,4530.33496094,44551200.00000000,'2026-02-17 23:56:14'),(285031,'ASII','1D','yahoo',1744045200,'2025-04-08 00:00:00',4419.83904157,4419.83904157,4097.55911146,4125.18310547,94752400.00000000,'2026-02-17 23:56:14'),(285032,'ASII','1D','yahoo',1744131600,'2025-04-09 00:00:00',4125.18323864,4290.92720805,4115.97524034,4254.09521484,46086300.00000000,'2026-02-17 23:56:14'),(285033,'ASII','1D','yahoo',1744218000,'2025-04-10 00:00:00',4373.79927909,4456.67126543,4318.55128819,4336.96728516,43115600.00000000,'2026-02-17 23:56:14'),(285034,'ASII','1D','yahoo',1744304400,'2025-04-11 00:00:00',4290.92729274,4364.59128060,4254.09529882,4336.96728516,31446100.00000000,'2026-02-17 23:56:14'),(285035,'ASII','1D','yahoo',1744563600,'2025-04-14 00:00:00',4364.59100849,4539.54296875,4336.96701477,4539.54296875,39843200.00000000,'2026-02-17 23:56:14'),(285036,'ASII','1D','yahoo',1744650000,'2025-04-15 00:00:00',4539.54290859,4557.95890416,4419.83893737,4484.29492188,56488100.00000000,'2026-02-17 23:56:14'),(285037,'ASII','1D','yahoo',1744736400,'2025-04-16 00:00:00',4465.87933018,4475.08732880,4318.55135227,4401.42333984,44479500.00000000,'2026-02-17 23:56:14'),(285038,'ASII','1D','yahoo',1744822800,'2025-04-17 00:00:00',4392.21482319,4392.21482319,4336.96683799,4373.79882813,28099700.00000000,'2026-02-17 23:56:14'),(285039,'ASII','1D','yahoo',1745168400,'2025-04-21 00:00:00',4373.79935310,4429.04734493,4364.59135447,4410.63134766,14313200.00000000,'2026-02-17 23:56:14'),(285040,'ASII','1D','yahoo',1745254800,'2025-04-22 00:00:00',4373.79881782,4401.42281036,4346.17482529,4364.59082031,29906300.00000000,'2026-02-17 23:56:14'),(285041,'ASII','1D','yahoo',1745341200,'2025-04-23 00:00:00',4392.21489440,4456.67087818,4392.21489440,4438.25488281,38609800.00000000,'2026-02-17 23:56:14'),(285042,'ASII','1D','yahoo',1745427600,'2025-04-24 00:00:00',4447.46282921,4456.67082678,4392.21484375,4392.21484375,42307000.00000000,'2026-02-17 23:56:14'),(285043,'ASII','1D','yahoo',1745514000,'2025-04-25 00:00:00',4410.63092970,4521.12690289,4410.63092970,4475.08691406,45465200.00000000,'2026-02-17 23:56:14'),(285044,'ASII','1D','yahoo',1745773200,'2025-04-28 00:00:00',4493.50342696,4539.54342108,4484.29542813,4502.71142578,22380800.00000000,'2026-02-17 23:56:14'),(285045,'ASII','1D','yahoo',1745859600,'2025-04-29 00:00:00',4521.12734070,4521.12734070,4419.83935547,4419.83935547,46881000.00000000,'2026-02-17 23:56:14'),(285046,'ASII','1D','yahoo',1745946000,'2025-04-30 00:00:00',4419.83935547,4456.67135010,4401.42335815,4419.83935547,46038900.00000000,'2026-02-17 23:56:14'),(285047,'ASII','1D','yahoo',1746118800,'2025-05-02 00:00:00',4429.04734493,4475.08733812,4383.00735174,4410.63134766,61301400.00000000,'2026-02-17 23:56:14'),(285048,'ASII','1D','yahoo',1746378000,'2025-05-05 00:00:00',4419.83933708,4429.04733570,4392.21534122,4401.42333984,30747900.00000000,'2026-02-17 23:56:14'),(285049,'ASII','1D','yahoo',1746464400,'2025-05-06 00:00:00',4401.42282072,4419.83881579,4373.79882813,4373.79882813,53222000.00000000,'2026-02-17 23:56:14'),(285050,'ASII','1D','yahoo',1746550800,'2025-05-07 00:00:00',4401.42290211,4456.67088833,4392.21490441,4447.46289063,47790800.00000000,'2026-02-17 23:56:14'),(285051,'ASII','1D','yahoo',1746637200,'2025-05-08 00:00:00',4475.08732880,4539.54331913,4401.42333984,4401.42333984,92459500.00000000,'2026-02-17 23:56:14'),(285052,'ASII','1D','yahoo',1746723600,'2025-05-09 00:00:00',4410.63133846,4447.46333294,4401.42333984,4401.42333984,38964000.00000000,'2026-02-17 23:56:14'),(285053,'ASII','1D','yahoo',1747155600,'2025-05-14 00:00:00',4475.08735666,4493.50335402,4419.83936460,4429.04736328,92389200.00000000,'2026-02-17 23:56:14'),(285054,'ASII','1D','yahoo',1747242000,'2025-05-15 00:00:00',4438.25488281,4465.87887586,4429.04688513,4438.25488281,69701600.00000000,'2026-02-17 23:56:14'),(285055,'ASII','1D','yahoo',1747328400,'2025-05-16 00:00:00',4456.67093846,4493.50292969,4429.04694504,4493.50292969,64271600.00000000,'2026-02-17 23:56:14'),(285056,'ASII','1D','yahoo',1747587600,'2025-05-19 00:00:00',4502.71098692,4567.16697242,4493.50298899,4548.75097656,97782400.00000000,'2026-02-17 23:56:14'),(285057,'ASII','1D','yahoo',1747674000,'2025-05-20 00:00:00',4567.16689172,4567.16689172,4475.08691406,4475.08691406,127610600.00000000,'2026-02-17 23:56:14'),(285058,'ASII','1D','yahoo',1747760400,'2025-05-21 00:00:00',4522.27601797,4610.75533136,4492.78291350,4591.09326172,115335300.00000000,'2026-02-17 23:56:14'),(285059,'ASII','1D','yahoo',1747846800,'2025-05-22 00:00:00',4600.92421622,4630.41732017,4551.76904297,4551.76904297,52032700.00000000,'2026-02-17 23:56:14'),(285060,'ASII','1D','yahoo',1747933200,'2025-05-23 00:00:00',4689.40325850,4699.23429259,4650.07912217,4659.91015625,42300400.00000000,'2026-02-17 23:56:14'),(285061,'ASII','1D','yahoo',1748192400,'2025-05-26 00:00:00',4689.40323773,4699.23427177,4610.75496540,4650.07910156,40971400.00000000,'2026-02-17 23:56:14'),(285062,'ASII','1D','yahoo',1748278800,'2025-05-27 00:00:00',4630.41746073,4650.07953063,4581.26228599,4620.58642578,38680100.00000000,'2026-02-17 23:56:14'),(285063,'ASII','1D','yahoo',1748365200,'2025-05-28 00:00:00',4630.41727408,4768.05175781,4581.26210132,4768.05175781,188036300.00000000,'2026-02-17 23:56:14'),(285064,'ASII','1D','yahoo',1748797200,'2025-06-02 00:00:00',4699.23437500,4718.89644351,4650.07920371,4699.23437500,115876200.00000000,'2026-02-17 23:56:14'),(285065,'ASII','1D','yahoo',1748883600,'2025-06-03 00:00:00',4669.74160052,4679.57263547,4571.43125104,4620.58642578,51574100.00000000,'2026-02-17 23:56:14'),(285066,'ASII','1D','yahoo',1748970000,'2025-06-04 00:00:00',4679.57245204,4679.57245204,4532.10693359,4532.10693359,55901000.00000000,'2026-02-17 23:56:14'),(285067,'ASII','1D','yahoo',1749056400,'2025-06-05 00:00:00',4561.60003728,4591.09314097,4532.10693359,4532.10693359,38381400.00000000,'2026-02-17 23:56:14'),(285068,'ASII','1D','yahoo',1749488400,'2025-06-10 00:00:00',4591.09312054,4591.09312054,4522.27587891,4522.27587891,60469600.00000000,'2026-02-17 23:56:14'),(285069,'ASII','1D','yahoo',1749574800,'2025-06-11 00:00:00',4532.10693359,4551.76900272,4502.61382990,4532.10693359,50550100.00000000,'2026-02-17 23:56:14'),(285070,'ASII','1D','yahoo',1749661200,'2025-06-12 00:00:00',4532.10683187,4541.93786621,4482.95166016,4482.95166016,54629900.00000000,'2026-02-17 23:56:14'),(285071,'ASII','1D','yahoo',1749747600,'2025-06-13 00:00:00',4502.61374923,4522.27581800,4482.95168046,4492.78271484,38510500.00000000,'2026-02-17 23:56:14'),(285072,'ASII','1D','yahoo',1750006800,'2025-06-16 00:00:00',4492.78279534,4551.76900272,4482.95176078,4532.10693359,29939400.00000000,'2026-02-17 23:56:14'),(285073,'ASII','1D','yahoo',1750093200,'2025-06-17 00:00:00',4561.60001698,4561.60001698,4512.44484439,4522.27587891,29978400.00000000,'2026-02-17 23:56:14'),(285074,'ASII','1D','yahoo',1750179600,'2025-06-18 00:00:00',4532.10689317,4541.93792765,4512.44482422,4512.44482422,19386900.00000000,'2026-02-17 23:56:14'),(285075,'ASII','1D','yahoo',1750266000,'2025-06-19 00:00:00',4512.44470134,4522.27573555,4423.96539347,4453.45849609,30832700.00000000,'2026-02-17 23:56:14'),(285076,'ASII','1D','yahoo',1750352400,'2025-06-20 00:00:00',4453.45841344,4453.45841344,4404.30324332,4414.13427734,50116600.00000000,'2026-02-17 23:56:14'),(285077,'ASII','1D','yahoo',1750611600,'2025-06-23 00:00:00',4394.47257689,4394.47257689,4325.65533296,4355.14843750,28820000.00000000,'2026-02-17 23:56:14'),(285078,'ASII','1D','yahoo',1750698000,'2025-06-24 00:00:00',4394.47265625,4423.96576133,4355.14851615,4394.47265625,37523200.00000000,'2026-02-17 23:56:14'),(285079,'ASII','1D','yahoo',1750784400,'2025-06-25 00:00:00',4453.45886640,4453.45886640,4345.31748112,4394.47265625,33217200.00000000,'2026-02-17 23:56:14'),(285080,'ASII','1D','yahoo',1750870800,'2025-06-26 00:00:00',4364.97951194,4374.81054688,4335.48640713,4374.81054688,26909800.00000000,'2026-02-17 23:56:14'),(285081,'ASII','1D','yahoo',1751216400,'2025-06-30 00:00:00',4394.47222982,4443.62740017,4374.81016168,4423.96533203,41865200.00000000,'2026-02-17 23:56:14'),(285082,'ASII','1D','yahoo',1751302800,'2025-07-01 00:00:00',4414.13468662,4433.79675650,4364.97951194,4374.81054688,27410600.00000000,'2026-02-17 23:56:14'),(285083,'ASII','1D','yahoo',1751389200,'2025-07-02 00:00:00',4374.81024251,4473.12058503,4364.97920825,4463.28955078,34231600.00000000,'2026-02-17 23:56:14'),(285084,'ASII','1D','yahoo',1751475600,'2025-07-03 00:00:00',4463.28961168,4512.44478362,4453.45857730,4492.78271484,24120100.00000000,'2026-02-17 23:56:14'),(285085,'ASII','1D','yahoo',1751562000,'2025-07-04 00:00:00',4522.27591907,4571.43109210,4492.78281525,4541.93798828,25298100.00000000,'2026-02-17 23:56:14'),(285086,'ASII','1D','yahoo',1751821200,'2025-07-07 00:00:00',4541.93810722,4600.92431641,4512.44500263,4600.92431641,20181800.00000000,'2026-02-17 23:56:14'),(285087,'ASII','1D','yahoo',1751907600,'2025-07-08 00:00:00',4591.09324181,4591.09324181,4541.93806792,4581.26220703,21173700.00000000,'2026-02-17 23:56:14'),(285088,'ASII','1D','yahoo',1751994000,'2025-07-09 00:00:00',4600.92439503,4640.24853516,4591.09336000,4640.24853516,32577400.00000000,'2026-02-17 23:56:14'),(285089,'ASII','1D','yahoo',1752080400,'2025-07-10 00:00:00',4640.24845586,4650.07949073,4600.92431641,4600.92431641,21464100.00000000,'2026-02-17 23:56:14'),(285090,'ASII','1D','yahoo',1752166800,'2025-07-11 00:00:00',4640.24851546,4640.24851546,4600.92437550,4630.41748047,19382400.00000000,'2026-02-17 23:56:14'),(285091,'ASII','1D','yahoo',1752426000,'2025-07-14 00:00:00',4630.41746073,4669.74160052,4571.43125104,4620.58642578,32985800.00000000,'2026-02-17 23:56:14'),(285092,'ASII','1D','yahoo',1752512400,'2025-07-15 00:00:00',4620.58642578,4620.58642578,4551.76918114,4620.58642578,25045900.00000000,'2026-02-17 23:56:14'),(285093,'ASII','1D','yahoo',1752598800,'2025-07-16 00:00:00',4620.58604030,4728.72741571,4610.75500617,4669.74121094,53394000.00000000,'2026-02-17 23:56:14'),(285094,'ASII','1D','yahoo',1752685200,'2025-07-17 00:00:00',4669.74129249,4738.55853259,4650.07922389,4709.06542969,37859000.00000000,'2026-02-17 23:56:14'),(285095,'ASII','1D','yahoo',1752771600,'2025-07-18 00:00:00',4728.72741571,4758.22051809,4669.74121094,4669.74121094,23680400.00000000,'2026-02-17 23:56:14'),(285096,'ASII','1D','yahoo',1753030800,'2025-07-21 00:00:00',4728.72743648,4728.72743648,4640.24812894,4679.57226563,17018900.00000000,'2026-02-17 23:56:14'),(285097,'ASII','1D','yahoo',1753117200,'2025-07-22 00:00:00',4679.57261544,4679.57261544,4600.92433619,4610.75537109,47232600.00000000,'2026-02-17 23:56:14'),(285098,'ASII','1D','yahoo',1753203600,'2025-07-23 00:00:00',4659.91057055,4866.36230469,4640.24850063,4866.36230469,94669900.00000000,'2026-02-17 23:56:14'),(285099,'ASII','1D','yahoo',1753290000,'2025-07-24 00:00:00',4905.68615698,4989.24994924,4895.85512260,4964.67236328,72459700.00000000,'2026-02-17 23:56:14'),(285100,'ASII','1D','yahoo',1753376400,'2025-07-25 00:00:00',4915.51708984,4964.67226074,4866.36191895,4915.51708984,28079000.00000000,'2026-02-17 23:56:14'),(285101,'ASII','1D','yahoo',1753635600,'2025-07-28 00:00:00',4940.09487736,5013.82763672,4905.68625632,5013.82763672,59414600.00000000,'2026-02-17 23:56:14'),(285102,'ASII','1D','yahoo',1753722000,'2025-07-29 00:00:00',5013.82763672,5038.40522317,4940.09487736,5013.82763672,36861000.00000000,'2026-02-17 23:56:14'),(285103,'ASII','1D','yahoo',1753808400,'2025-07-30 00:00:00',5013.82773627,5062.98291016,4989.25014933,5062.98291016,53075600.00000000,'2026-02-17 23:56:14'),(285104,'ASII','1D','yahoo',1753894800,'2025-07-31 00:00:00',5062.98280963,5087.56039608,5013.82763672,5013.82763672,44048400.00000000,'2026-02-17 23:56:14'),(285105,'ASII','1D','yahoo',1753981200,'2025-08-01 00:00:00',5038.40501709,5062.98260254,4876.19295313,4915.51708984,33392000.00000000,'2026-02-17 23:56:14'),(285106,'ASII','1D','yahoo',1754240400,'2025-08-04 00:00:00',4915.51714086,4964.67231227,4856.53093517,4940.09472656,21561700.00000000,'2026-02-17 23:56:14'),(285107,'ASII','1D','yahoo',1754326800,'2025-08-05 00:00:00',4964.67231227,4964.67231227,4905.68610658,4940.09472656,20210600.00000000,'2026-02-17 23:56:14'),(285108,'ASII','1D','yahoo',1754413200,'2025-08-06 00:00:00',4940.09496572,4940.09496572,4817.20703125,4817.20703125,24786300.00000000,'2026-02-17 23:56:14'),(285109,'ASII','1D','yahoo',1754499600,'2025-08-07 00:00:00',4836.86921938,4940.09508687,4836.86921938,4876.19335938,25930000.00000000,'2026-02-17 23:56:14'),(285110,'ASII','1D','yahoo',1754586000,'2025-08-08 00:00:00',4866.36224514,4905.68638450,4836.86914063,4836.86914063,20639400.00000000,'2026-02-17 23:56:14'),(285111,'ASII','1D','yahoo',1754845200,'2025-08-11 00:00:00',4836.86910077,4846.70013552,4787.71392698,4817.20703125,21955000.00000000,'2026-02-17 23:56:14'),(285112,'ASII','1D','yahoo',1754931600,'2025-08-12 00:00:00',4817.20672791,4940.09465464,4807.37569377,4905.68603516,22725500.00000000,'2026-02-17 23:56:14'),(285113,'ASII','1D','yahoo',1755018000,'2025-08-13 00:00:00',5013.82778533,5161.29330842,4940.09502378,5087.56054688,103458500.00000000,'2026-02-17 23:56:14'),(285114,'ASII','1D','yahoo',1755104400,'2025-08-14 00:00:00',5038.40522317,5062.98280963,4989.25005026,5013.82763672,31796500.00000000,'2026-02-17 23:56:14'),(285115,'ASII','1D','yahoo',1755190800,'2025-08-15 00:00:00',5013.82748368,5038.40506938,4940.09472656,4940.09472656,16434700.00000000,'2026-02-17 23:56:14'),(285116,'ASII','1D','yahoo',1755536400,'2025-08-19 00:00:00',5185.87062535,5480.80165618,5112.13786765,5431.64648438,260942000.00000000,'2026-02-17 23:56:14'),(285117,'ASII','1D','yahoo',1755622800,'2025-08-20 00:00:00',5431.64648438,5456.22407028,5357.91372667,5431.64648438,74517000.00000000,'2026-02-17 23:56:14'),(285118,'ASII','1D','yahoo',1755709200,'2025-08-21 00:00:00',5431.64668403,5554.53461806,5407.06909722,5529.95703125,76746200.00000000,'2026-02-17 23:56:14'),(285119,'ASII','1D','yahoo',1755795600,'2025-08-22 00:00:00',5554.53428248,5677.42220909,5505.37911184,5603.68945313,73126900.00000000,'2026-02-17 23:56:14'),(285120,'ASII','1D','yahoo',1756054800,'2025-08-25 00:00:00',5652.84472656,5677.42231233,5579.11196926,5652.84472656,60737900.00000000,'2026-02-17 23:56:14'),(285121,'ASII','1D','yahoo',1756141200,'2025-08-26 00:00:00',5628.26737847,5628.26737847,5382.49151042,5529.95703125,79136200.00000000,'2026-02-17 23:56:14'),(285122,'ASII','1D','yahoo',1756227600,'2025-08-27 00:00:00',5554.53436168,5628.26711870,5407.06884766,5407.06884766,33172600.00000000,'2026-02-17 23:56:14'),(285123,'ASII','1D','yahoo',1756314000,'2025-08-28 00:00:00',5431.64658510,5554.53451689,5431.64658510,5480.80175781,18032900.00000000,'2026-02-17 23:56:14'),(285124,'ASII','1D','yahoo',1756400400,'2025-08-29 00:00:00',5357.91367631,5529.95677601,5333.33609064,5407.06884766,62869000.00000000,'2026-02-17 23:56:14'),(285125,'ASII','1D','yahoo',1756659600,'2025-09-01 00:00:00',5112.13818807,5407.06923739,5112.13818807,5357.91406250,67904000.00000000,'2026-02-17 23:56:14'),(285126,'ASII','1D','yahoo',1756746000,'2025-09-02 00:00:00',5407.06879638,5456.22396725,5308.75845462,5382.49121094,21623300.00000000,'2026-02-17 23:56:14'),(285127,'ASII','1D','yahoo',1756832400,'2025-09-03 00:00:00',5431.64643333,5554.53436168,5357.91367631,5407.06884766,45471600.00000000,'2026-02-17 23:56:14'),(285128,'ASII','1D','yahoo',1756918800,'2025-09-04 00:00:00',5407.06884766,5407.06884766,5308.75850497,5407.06884766,26987400.00000000,'2026-02-17 23:56:14'),(285129,'ASII','1D','yahoo',1757264400,'2025-09-08 00:00:00',5505.37953629,5505.37953629,5259.60366413,5333.33642578,57081800.00000000,'2026-02-17 23:56:14'),(285130,'ASII','1D','yahoo',1757350800,'2025-09-09 00:00:00',5308.75855486,5505.37924208,5259.60338306,5431.64648438,49240100.00000000,'2026-02-17 23:56:14'),(285131,'ASII','1D','yahoo',1757437200,'2025-09-10 00:00:00',5431.64638181,5431.64638181,5308.75845462,5382.49121094,22964700.00000000,'2026-02-17 23:56:14'),(285132,'ASII','1D','yahoo',1757523600,'2025-09-11 00:00:00',5382.49136270,5505.37929336,5357.91377657,5456.22412109,28151500.00000000,'2026-02-17 23:56:14'),(285133,'ASII','1D','yahoo',1757610000,'2025-09-12 00:00:00',5529.95713020,5603.68989193,5505.37954295,5579.11230469,30653500.00000000,'2026-02-17 23:56:14'),(285134,'ASII','1D','yahoo',1757869200,'2025-09-15 00:00:00',5579.11220486,5603.68979167,5505.37944444,5529.95703125,26368000.00000000,'2026-02-17 23:56:14'),(285135,'ASII','1D','yahoo',1757955600,'2025-09-16 00:00:00',5554.53466797,5579.11225500,5505.37949392,5554.53466797,15987900.00000000,'2026-02-17 23:56:14'),(285136,'ASII','1D','yahoo',1758042000,'2025-09-17 00:00:00',5554.53428248,5603.68945313,5505.37911184,5603.68945313,23879700.00000000,'2026-02-17 23:56:14'),(285137,'ASII','1D','yahoo',1758128400,'2025-09-18 00:00:00',5603.68968960,5628.26727596,5456.22417145,5480.80175781,27261300.00000000,'2026-02-17 23:56:14'),(285138,'ASII','1D','yahoo',1758214800,'2025-09-19 00:00:00',5480.80157657,5652.84467539,5480.80157657,5628.26708984,52162200.00000000,'2026-02-17 23:56:14'),(285139,'ASII','1D','yahoo',1758474000,'2025-09-22 00:00:00',5628.26703845,5628.26703845,5529.95669716,5603.68945313,35106300.00000000,'2026-02-17 23:56:14'),(285140,'ASII','1D','yahoo',1758560400,'2025-09-23 00:00:00',5579.11226331,5849.46572100,5554.53467624,5800.31054688,41044200.00000000,'2026-02-17 23:56:14'),(285141,'ASII','1D','yahoo',1758646800,'2025-09-24 00:00:00',5849.46572100,5849.46572100,5751.15537275,5800.31054688,61167600.00000000,'2026-02-17 23:56:14'),(285142,'ASII','1D','yahoo',1758733200,'2025-09-25 00:00:00',5800.31029322,5800.31029322,5652.84477729,5677.42236328,35805100.00000000,'2026-02-17 23:56:14'),(285143,'ASII','1D','yahoo',1758819600,'2025-09-26 00:00:00',5775.73291016,5898.62084441,5677.42256275,5775.73291016,42677800.00000000,'2026-02-17 23:56:14'),(285144,'ASII','1D','yahoo',1759078800,'2025-09-29 00:00:00',5775.73270723,5800.31029322,5652.84477729,5677.42236328,20892700.00000000,'2026-02-17 23:56:14'),(285145,'ASII','1D','yahoo',1759165200,'2025-09-30 00:00:00',5652.84477729,5726.57753526,5603.68960532,5677.42236328,41266900.00000000,'2026-02-17 23:56:14'),(285146,'ASII','1D','yahoo',1759251600,'2025-10-01 00:00:00',5726.57782816,5751.15541540,5554.53471744,5579.11230469,26508200.00000000,'2026-02-17 23:56:14'),(285147,'ASII','1D','yahoo',1759338000,'2025-10-02 00:00:00',5652.84462377,5652.84462377,5529.95669716,5603.68945313,29346300.00000000,'2026-02-17 23:56:14'),(285148,'ASII','1D','yahoo',1759424400,'2025-10-03 00:00:00',5652.84487745,5751.15522314,5652.84487745,5726.57763672,27951100.00000000,'2026-02-17 23:56:14'),(285149,'ASII','1D','yahoo',1759683600,'2025-10-06 00:00:00',5800.31039599,5824.88798241,5702.00005030,5726.57763672,21809400.00000000,'2026-02-17 23:56:14'),(285150,'ASII','1D','yahoo',1759770000,'2025-10-07 00:00:00',5824.88782694,5947.77575577,5628.26714079,5652.84472656,43328700.00000000,'2026-02-17 23:56:14'),(285151,'ASII','1D','yahoo',1759856400,'2025-10-08 00:00:00',5726.57743202,5775.73260311,5554.53433321,5628.26708984,30080700.00000000,'2026-02-17 23:56:14'),(285152,'ASII','1D','yahoo',1759942800,'2025-10-09 00:00:00',5677.42265996,5824.88818359,5652.84507269,5824.88818359,27699300.00000000,'2026-02-17 23:56:14'),(285153,'ASII','1D','yahoo',1760029200,'2025-10-10 00:00:00',5824.88813394,5849.46572100,5751.15537275,5800.31054688,27133800.00000000,'2026-02-17 23:56:14'),(285154,'ASII','1D','yahoo',1760288400,'2025-10-13 00:00:00',5751.15517241,5824.88793103,5677.42241379,5702.00000000,29034500.00000000,'2026-02-17 23:56:14'),(285155,'ASII','1D','yahoo',1760374800,'2025-10-14 00:00:00',5800.00000000,6025.00000000,5800.00000000,5825.00000000,53096200.00000000,'2026-02-17 23:56:14'),(285156,'ASII','1D','yahoo',1760461200,'2025-10-15 00:00:00',5950.00000000,5950.00000000,5750.00000000,5775.00000000,96604500.00000000,'2026-02-17 23:56:14'),(285157,'ASII','1D','yahoo',1760547600,'2025-10-16 00:00:00',5850.00000000,5850.00000000,5750.00000000,5750.00000000,15044500.00000000,'2026-02-17 23:56:14'),(285158,'ASII','1D','yahoo',1760634000,'2025-10-17 00:00:00',5725.00000000,5800.00000000,5575.00000000,5625.00000000,31793700.00000000,'2026-02-17 23:56:14'),(285159,'ASII','1D','yahoo',1760893200,'2025-10-20 00:00:00',5625.00000000,5925.00000000,5625.00000000,5925.00000000,29959700.00000000,'2026-02-17 23:56:14'),(285160,'ASII','1D','yahoo',1760979600,'2025-10-21 00:00:00',6000.00000000,6050.00000000,5900.00000000,6000.00000000,46181700.00000000,'2026-02-17 23:56:14'),(285161,'ASII','1D','yahoo',1761066000,'2025-10-22 00:00:00',6050.00000000,6300.00000000,6000.00000000,6175.00000000,98615300.00000000,'2026-02-17 23:56:14'),(285162,'ASII','1D','yahoo',1761152400,'2025-10-23 00:00:00',6075.00000000,6400.00000000,6075.00000000,6325.00000000,60009000.00000000,'2026-02-17 23:56:14'),(285163,'ASII','1D','yahoo',1761238800,'2025-10-24 00:00:00',6375.00000000,6675.00000000,6350.00000000,6575.00000000,93344500.00000000,'2026-02-17 23:56:14'),(285164,'ASII','1D','yahoo',1761498000,'2025-10-27 00:00:00',6600.00000000,6725.00000000,6375.00000000,6600.00000000,64262300.00000000,'2026-02-17 23:56:14'),(285165,'ASII','1D','yahoo',1761584400,'2025-10-28 00:00:00',6600.00000000,6600.00000000,6275.00000000,6325.00000000,37953500.00000000,'2026-02-17 23:56:14'),(285166,'ASII','1D','yahoo',1761670800,'2025-10-29 00:00:00',6250.00000000,6500.00000000,6225.00000000,6475.00000000,39818900.00000000,'2026-02-17 23:56:14'),(285167,'ASII','1D','yahoo',1761757200,'2025-10-30 00:00:00',6425.00000000,6450.00000000,6250.00000000,6275.00000000,28976800.00000000,'2026-02-17 23:56:14'),(285168,'ASII','1D','yahoo',1761843600,'2025-10-31 00:00:00',6250.00000000,6300.00000000,6125.00000000,6150.00000000,64790000.00000000,'2026-02-17 23:56:14'),(285169,'ASII','1D','yahoo',1762102800,'2025-11-03 00:00:00',6150.00000000,6450.00000000,6150.00000000,6350.00000000,59085000.00000000,'2026-02-17 23:56:14'),(285170,'ASII','1D','yahoo',1762189200,'2025-11-04 00:00:00',6300.00000000,6375.00000000,6250.00000000,6300.00000000,62249200.00000000,'2026-02-17 23:56:14'),(285171,'ASII','1D','yahoo',1762275600,'2025-11-05 00:00:00',6250.00000000,6325.00000000,6175.00000000,6250.00000000,43439100.00000000,'2026-02-17 23:56:14'),(285172,'ASII','1D','yahoo',1762362000,'2025-11-06 00:00:00',6300.00000000,6350.00000000,6200.00000000,6325.00000000,48979900.00000000,'2026-02-17 23:56:14'),(285173,'ASII','1D','yahoo',1762448400,'2025-11-07 00:00:00',6325.00000000,6450.00000000,6300.00000000,6425.00000000,42960800.00000000,'2026-02-17 23:56:14'),(285174,'ASII','1D','yahoo',1762707600,'2025-11-10 00:00:00',6500.00000000,6500.00000000,6400.00000000,6425.00000000,45533400.00000000,'2026-02-17 23:56:14'),(285175,'ASII','1D','yahoo',1762794000,'2025-11-11 00:00:00',6550.00000000,6600.00000000,6450.00000000,6525.00000000,43529600.00000000,'2026-02-17 23:56:14'),(285176,'ASII','1D','yahoo',1762880400,'2025-11-12 00:00:00',6550.00000000,6575.00000000,6400.00000000,6450.00000000,37083400.00000000,'2026-02-17 23:56:14'),(285177,'ASII','1D','yahoo',1762966800,'2025-11-13 00:00:00',6425.00000000,6425.00000000,6350.00000000,6375.00000000,21200000.00000000,'2026-02-17 23:56:14'),(285178,'ASII','1D','yahoo',1763053200,'2025-11-14 00:00:00',6375.00000000,6450.00000000,6325.00000000,6400.00000000,23431700.00000000,'2026-02-17 23:56:14'),(285179,'ASII','1D','yahoo',1763312400,'2025-11-17 00:00:00',6400.00000000,6500.00000000,6375.00000000,6450.00000000,40681500.00000000,'2026-02-17 23:56:14'),(285180,'ASII','1D','yahoo',1763398800,'2025-11-18 00:00:00',6475.00000000,6550.00000000,6400.00000000,6425.00000000,27510900.00000000,'2026-02-17 23:56:14'),(285181,'ASII','1D','yahoo',1763485200,'2025-11-19 00:00:00',6425.00000000,6475.00000000,6275.00000000,6400.00000000,45476700.00000000,'2026-02-17 23:56:14'),(285182,'ASII','1D','yahoo',1763571600,'2025-11-20 00:00:00',6450.00000000,6500.00000000,6375.00000000,6425.00000000,30547700.00000000,'2026-02-17 23:56:14'),(285183,'ASII','1D','yahoo',1763658000,'2025-11-21 00:00:00',6400.00000000,6425.00000000,6325.00000000,6425.00000000,43653200.00000000,'2026-02-17 23:56:14'),(285184,'ASII','1D','yahoo',1763917200,'2025-11-24 00:00:00',6500.00000000,6525.00000000,6425.00000000,6475.00000000,71721700.00000000,'2026-02-17 23:56:14'),(285185,'ASII','1D','yahoo',1764003600,'2025-11-25 00:00:00',6425.00000000,6475.00000000,6375.00000000,6450.00000000,20954400.00000000,'2026-02-17 23:56:14'),(285186,'ASII','1D','yahoo',1764090000,'2025-11-26 00:00:00',6500.00000000,6600.00000000,6425.00000000,6600.00000000,29331000.00000000,'2026-02-17 23:56:14'),(285187,'ASII','1D','yahoo',1764176400,'2025-11-27 00:00:00',6600.00000000,6600.00000000,6450.00000000,6575.00000000,23737100.00000000,'2026-02-17 23:56:14'),(285188,'ASII','1D','yahoo',1764262800,'2025-11-28 00:00:00',6600.00000000,6600.00000000,6500.00000000,6550.00000000,38378700.00000000,'2026-02-17 23:56:14'),(285189,'ASII','1D','yahoo',1764522000,'2025-12-01 00:00:00',6375.00000000,6500.00000000,6325.00000000,6375.00000000,38669000.00000000,'2026-02-17 23:56:14'),(285190,'ASII','1D','yahoo',1764608400,'2025-12-02 00:00:00',6575.00000000,6625.00000000,6500.00000000,6625.00000000,53567600.00000000,'2026-02-17 23:56:14'),(285191,'ASII','1D','yahoo',1764694800,'2025-12-03 00:00:00',6600.00000000,6650.00000000,6550.00000000,6600.00000000,24386200.00000000,'2026-02-17 23:56:14'),(285192,'ASII','1D','yahoo',1764781200,'2025-12-04 00:00:00',6575.00000000,6725.00000000,6550.00000000,6725.00000000,38510600.00000000,'2026-02-17 23:56:14'),(285193,'ASII','1D','yahoo',1764867600,'2025-12-05 00:00:00',6725.00000000,6900.00000000,6700.00000000,6700.00000000,67707300.00000000,'2026-02-17 23:56:14'),(285194,'ASII','1D','yahoo',1765126800,'2025-12-08 00:00:00',6825.00000000,6825.00000000,6625.00000000,6725.00000000,38776000.00000000,'2026-02-17 23:56:14'),(285195,'ASII','1D','yahoo',1765213200,'2025-12-09 00:00:00',6775.00000000,6775.00000000,6450.00000000,6600.00000000,38482800.00000000,'2026-02-17 23:56:14'),(285196,'ASII','1D','yahoo',1765299600,'2025-12-10 00:00:00',6700.00000000,6725.00000000,6550.00000000,6625.00000000,34524000.00000000,'2026-02-17 23:56:14'),(285197,'ASII','1D','yahoo',1765386000,'2025-12-11 00:00:00',6650.00000000,6675.00000000,6350.00000000,6450.00000000,42116700.00000000,'2026-02-17 23:56:14'),(285198,'ASII','1D','yahoo',1765472400,'2025-12-12 00:00:00',6550.00000000,6600.00000000,6425.00000000,6600.00000000,28841900.00000000,'2026-02-17 23:56:14'),(285199,'ASII','1D','yahoo',1765731600,'2025-12-15 00:00:00',6725.00000000,6725.00000000,6525.00000000,6600.00000000,38096700.00000000,'2026-02-17 23:56:14'),(285200,'ASII','1D','yahoo',1765818000,'2025-12-16 00:00:00',6575.00000000,6600.00000000,6500.00000000,6600.00000000,34723600.00000000,'2026-02-17 23:56:14'),(285201,'ASII','1D','yahoo',1765904400,'2025-12-17 00:00:00',6550.00000000,6600.00000000,6500.00000000,6600.00000000,32681400.00000000,'2026-02-17 23:56:14'),(285202,'ASII','1D','yahoo',1765990800,'2025-12-18 00:00:00',6600.00000000,6600.00000000,6475.00000000,6500.00000000,20454400.00000000,'2026-02-17 23:56:14'),(285203,'ASII','1D','yahoo',1766077200,'2025-12-19 00:00:00',6575.00000000,6575.00000000,6425.00000000,6525.00000000,61201100.00000000,'2026-02-17 23:56:14'),(285204,'ASII','1D','yahoo',1766336400,'2025-12-22 00:00:00',6450.00000000,6600.00000000,6450.00000000,6575.00000000,30755900.00000000,'2026-02-17 23:56:14'),(285205,'ASII','1D','yahoo',1766422800,'2025-12-23 00:00:00',6500.00000000,6575.00000000,6450.00000000,6500.00000000,13756700.00000000,'2026-02-17 23:56:14'),(285206,'ASII','1D','yahoo',1766509200,'2025-12-24 00:00:00',6450.00000000,6675.00000000,6450.00000000,6625.00000000,20273000.00000000,'2026-02-17 23:56:14'),(285207,'ASII','1D','yahoo',1766941200,'2025-12-29 00:00:00',6625.00000000,6725.00000000,6600.00000000,6675.00000000,20982300.00000000,'2026-02-17 23:56:14'),(285208,'ASII','1D','yahoo',1767027600,'2025-12-30 00:00:00',6675.00000000,6725.00000000,6600.00000000,6700.00000000,23486000.00000000,'2026-02-17 23:56:14'),(285209,'ASII','1D','yahoo',1767286800,'2026-01-02 00:00:00',6600.00000000,6800.00000000,6600.00000000,6800.00000000,19569100.00000000,'2026-02-17 23:56:14'),(285210,'ASII','1D','yahoo',1767546000,'2026-01-05 00:00:00',6775.00000000,6875.00000000,6675.00000000,6875.00000000,30633400.00000000,'2026-02-17 23:56:14'),(285211,'ASII','1D','yahoo',1767632400,'2026-01-06 00:00:00',6875.00000000,6900.00000000,6700.00000000,6900.00000000,33964700.00000000,'2026-02-17 23:56:14'),(285212,'ASII','1D','yahoo',1767718800,'2026-01-07 00:00:00',6800.00000000,7075.00000000,6800.00000000,7025.00000000,55249800.00000000,'2026-02-17 23:56:14'),(285213,'ASII','1D','yahoo',1767805200,'2026-01-08 00:00:00',7025.00000000,7100.00000000,6975.00000000,7000.00000000,30845500.00000000,'2026-02-17 23:56:14'),(285214,'ASII','1D','yahoo',1767891600,'2026-01-09 00:00:00',7000.00000000,7100.00000000,6825.00000000,6875.00000000,29171000.00000000,'2026-02-17 23:56:14'),(285215,'ASII','1D','yahoo',1768150800,'2026-01-12 00:00:00',6925.00000000,7000.00000000,6900.00000000,7000.00000000,24915100.00000000,'2026-02-17 23:56:14'),(285216,'ASII','1D','yahoo',1768237200,'2026-01-13 00:00:00',7075.00000000,7300.00000000,7025.00000000,7300.00000000,65659900.00000000,'2026-02-17 23:56:14'),(285217,'ASII','1D','yahoo',1768323600,'2026-01-14 00:00:00',7200.00000000,7225.00000000,7025.00000000,7125.00000000,40658400.00000000,'2026-02-17 23:56:14'),(285218,'ASII','1D','yahoo',1768410000,'2026-01-15 00:00:00',7200.00000000,7200.00000000,7000.00000000,7050.00000000,26410300.00000000,'2026-02-17 23:56:14'),(285219,'ASII','1D','yahoo',1768755600,'2026-01-19 00:00:00',7200.00000000,7475.00000000,7175.00000000,7400.00000000,51590900.00000000,'2026-02-17 23:56:14'),(285220,'ASII','1D','yahoo',1768842000,'2026-01-20 00:00:00',7350.00000000,7375.00000000,7225.00000000,7275.00000000,21167100.00000000,'2026-02-17 23:56:14'),(285221,'ASII','1D','yahoo',1768928400,'2026-01-21 00:00:00',6300.00000000,6800.00000000,6300.00000000,6600.00000000,269454100.00000000,'2026-02-17 23:56:14'),(285222,'ASII','1D','yahoo',1769014800,'2026-01-22 00:00:00',6700.00000000,6850.00000000,6625.00000000,6775.00000000,70220500.00000000,'2026-02-17 23:56:14'),(285223,'ASII','1D','yahoo',1769101200,'2026-01-23 00:00:00',6800.00000000,6900.00000000,6650.00000000,6825.00000000,52227800.00000000,'2026-02-17 23:56:14'),(285224,'ASII','1D','yahoo',1769360400,'2026-01-26 00:00:00',6850.00000000,6875.00000000,6700.00000000,6875.00000000,55468700.00000000,'2026-02-17 23:56:14'),(285225,'ASII','1D','yahoo',1769446800,'2026-01-27 00:00:00',6775.00000000,6800.00000000,6225.00000000,6300.00000000,145465800.00000000,'2026-02-17 23:56:14'),(285226,'ASII','1D','yahoo',1769533200,'2026-01-28 00:00:00',6200.00000000,6475.00000000,5775.00000000,6175.00000000,200262500.00000000,'2026-02-17 23:56:14'),(285227,'ASII','1D','yahoo',1769619600,'2026-01-29 00:00:00',6200.00000000,6475.00000000,5725.00000000,6475.00000000,136295200.00000000,'2026-02-17 23:56:14'),(285228,'ASII','1D','yahoo',1769706000,'2026-01-30 00:00:00',6525.00000000,6550.00000000,6300.00000000,6350.00000000,101087200.00000000,'2026-02-17 23:56:14'),(285229,'ASII','1D','yahoo',1769965200,'2026-02-02 00:00:00',6350.00000000,6400.00000000,6175.00000000,6275.00000000,71571500.00000000,'2026-02-17 23:56:14'),(285230,'ASII','1D','yahoo',1770051600,'2026-02-03 00:00:00',6375.00000000,6800.00000000,6325.00000000,6800.00000000,63526500.00000000,'2026-02-17 23:56:14'),(285231,'ASII','1D','yahoo',1770138000,'2026-02-04 00:00:00',6800.00000000,6825.00000000,6625.00000000,6675.00000000,58211100.00000000,'2026-02-17 23:56:14'),(285232,'ASII','1D','yahoo',1770224400,'2026-02-05 00:00:00',6725.00000000,7000.00000000,6725.00000000,6950.00000000,72792600.00000000,'2026-02-17 23:56:14'),(285233,'ASII','1D','yahoo',1770310800,'2026-02-06 00:00:00',6800.00000000,6800.00000000,6575.00000000,6700.00000000,49547300.00000000,'2026-02-17 23:56:14'),(285234,'ASII','1D','yahoo',1770570000,'2026-02-09 00:00:00',6750.00000000,6750.00000000,6525.00000000,6650.00000000,34797900.00000000,'2026-02-17 23:56:14'),(285235,'ASII','1D','yahoo',1770656400,'2026-02-10 00:00:00',6700.00000000,6850.00000000,6650.00000000,6850.00000000,45371100.00000000,'2026-02-17 23:56:14'),(285236,'ASII','1D','yahoo',1770742800,'2026-02-11 00:00:00',6800.00000000,6825.00000000,6700.00000000,6750.00000000,41050100.00000000,'2026-02-17 23:56:14'),(285237,'ASII','1D','yahoo',1770829200,'2026-02-12 00:00:00',6775.00000000,6900.00000000,6750.00000000,6775.00000000,26536900.00000000,'2026-02-17 23:56:14'),(285238,'ASII','1D','yahoo',1770915600,'2026-02-13 00:00:00',6775.00000000,6775.00000000,6575.00000000,6650.00000000,31212900.00000000,'2026-02-17 23:56:14'),(285239,'ASII','1W','yahoo',1613322000,'2021-02-15 00:00:00',4274.26017992,4379.36493845,4011.49828362,4046.53320313,370350000.00000000,'2026-02-17 23:56:15'),(285240,'ASII','1W','yahoo',1613926800,'2021-02-22 00:00:00',4081.56884087,4099.08630371,3748.73704698,3783.77197266,458969200.00000000,'2026-02-17 23:56:15'),(285241,'ASII','1W','yahoo',1614531600,'2021-03-01 00:00:00',3853.84204102,3993.98175160,3818.80711337,3853.84204102,373311800.00000000,'2026-02-17 23:56:15'),(285242,'ASII','1W','yahoo',1615136400,'2021-03-08 00:00:00',3888.87685279,3958.94670600,3783.77207299,3836.32446289,275780900.00000000,'2026-02-17 23:56:15'),(285243,'ASII','1W','yahoo',1615741200,'2021-03-15 00:00:00',3871.35860559,4064.05066288,3853.84114583,4046.53320313,345944000.00000000,'2026-02-17 23:56:15'),(285244,'ASII','1W','yahoo',1616346000,'2021-03-22 00:00:00',4029.01614598,4046.53360748,3783.77168492,3923.91137695,218736900.00000000,'2026-02-17 23:56:15'),(285245,'ASII','1W','yahoo',1616950800,'2021-03-29 00:00:00',3923.91143400,3958.94635751,3661.14950761,3748.73681641,204165200.00000000,'2026-02-17 23:56:15'),(285246,'ASII','1W','yahoo',1617555600,'2021-04-05 00:00:00',3801.28959591,3818.80705948,3696.18481445,3696.18481445,191573800.00000000,'2026-02-17 23:56:15'),(285247,'ASII','1W','yahoo',1618160400,'2021-04-12 00:00:00',3678.66699219,3731.21937779,3521.00983538,3678.66699219,233679300.00000000,'2026-02-17 23:56:15'),(285248,'ASII','1W','yahoo',1618765200,'2021-04-19 00:00:00',3661.14933594,3958.94617188,3608.59695313,3941.42871094,306655500.00000000,'2026-02-17 23:56:15'),(285249,'ASII','1W','yahoo',1619370000,'2021-04-26 00:00:00',3941.42936013,3976.46428778,3731.21979426,3853.84204102,278864000.00000000,'2026-02-17 23:56:15'),(285250,'ASII','1W','yahoo',1619974800,'2021-05-03 00:00:00',3818.80729396,3923.91208187,3696.18504140,3731.21997070,161714500.00000000,'2026-02-17 23:56:15'),(285251,'ASII','1W','yahoo',1620579600,'2021-05-10 00:00:00',3808.98821583,3862.38524690,3684.39514335,3719.99316406,74592300.00000000,'2026-02-17 23:56:15'),(285252,'ASII','1W','yahoo',1621184400,'2021-05-17 00:00:00',3773.39025275,3791.18926337,3577.60113586,3595.40014648,233580000.00000000,'2026-02-17 23:56:15'),(285253,'ASII','1W','yahoo',1621789200,'2021-05-24 00:00:00',3630.99841190,3719.99347102,3577.60137643,3666.59643555,202989700.00000000,'2026-02-17 23:56:15'),(285254,'ASII','1W','yahoo',1622394000,'2021-05-31 00:00:00',3684.39514335,3808.98821583,3666.59613300,3719.99316406,168939200.00000000,'2026-02-17 23:56:15'),(285255,'ASII','1W','yahoo',1622998800,'2021-06-07 00:00:00',3719.99352854,3862.38562532,3702.19451644,3755.59155273,178772700.00000000,'2026-02-17 23:56:15'),(285256,'ASII','1W','yahoo',1623603600,'2021-06-14 00:00:00',3808.98892578,3808.98892578,3488.60667969,3559.80273438,255992400.00000000,'2026-02-17 23:56:15'),(285257,'ASII','1W','yahoo',1624208400,'2021-06-21 00:00:00',3502.84497070,3577.60080849,3388.93131312,3502.84497070,199481900.00000000,'2026-02-17 23:56:15'),(285258,'ASII','1W','yahoo',1624813200,'2021-06-28 00:00:00',3502.84589063,3630.99878906,3353.33417578,3559.80273438,223444600.00000000,'2026-02-17 23:56:15'),(285259,'ASII','1W','yahoo',1625418000,'2021-07-05 00:00:00',3595.40029366,3613.19930502,3453.00820283,3495.72583008,156397100.00000000,'2026-02-17 23:56:15'),(285260,'ASII','1W','yahoo',1626022800,'2021-07-12 00:00:00',3495.72600218,3531.32402664,3303.49667008,3474.36718750,182518600.00000000,'2026-02-17 23:56:15'),(285261,'ASII','1W','yahoo',1626627600,'2021-07-19 00:00:00',3453.00805911,3577.60113340,3403.17082939,3524.20410156,129957100.00000000,'2026-02-17 23:56:15'),(285262,'ASII','1W','yahoo',1627232400,'2021-07-26 00:00:00',3524.20427484,3538.44348403,3310.61613697,3360.45336914,225709900.00000000,'2026-02-17 23:56:15'),(285263,'ASII','1W','yahoo',1627837200,'2021-08-02 00:00:00',3367.57301831,3545.56313556,3367.57301831,3517.08471680,188013100.00000000,'2026-02-17 23:56:15'),(285264,'ASII','1W','yahoo',1628442000,'2021-08-09 00:00:00',3517.08491915,3613.19958800,3438.76926306,3577.60156250,158644000.00000000,'2026-02-17 23:56:15'),(285265,'ASII','1W','yahoo',1629046800,'2021-08-16 00:00:00',3595.40026855,3773.39038086,3552.68264160,3630.99829102,235983400.00000000,'2026-02-17 23:56:15'),(285266,'ASII','1W','yahoo',1629651600,'2021-08-23 00:00:00',3630.99816774,3702.19421024,3595.40014648,3595.40014648,146298900.00000000,'2026-02-17 23:56:15'),(285267,'ASII','1W','yahoo',1630256400,'2021-08-30 00:00:00',3630.99794192,3808.98803711,3630.99794192,3808.98803711,169635800.00000000,'2026-02-17 23:56:15'),(285268,'ASII','1W','yahoo',1630861200,'2021-09-06 00:00:00',3826.78723313,3897.98327468,3737.79218120,3862.38525391,177192100.00000000,'2026-02-17 23:56:15'),(285269,'ASII','1W','yahoo',1631466000,'2021-09-13 00:00:00',3862.38525391,3951.38030584,3755.59119159,3862.38525391,196867300.00000000,'2026-02-17 23:56:15'),(285270,'ASII','1W','yahoo',1632070800,'2021-09-20 00:00:00',3862.38556560,3862.38556560,3648.79742372,3666.59643555,148875900.00000000,'2026-02-17 23:56:15'),(285271,'ASII','1W','yahoo',1632675600,'2021-09-27 00:00:00',3666.59596742,3915.78210113,3595.39992922,3880.18408203,176096200.00000000,'2026-02-17 23:56:15'),(285272,'ASII','1W','yahoo',1633280400,'2021-10-04 00:00:00',3915.78224311,4342.95848782,3897.98323292,4200.56640625,436050600.00000000,'2026-02-17 23:56:15'),(285273,'ASII','1W','yahoo',1633885200,'2021-10-11 00:00:00',4251.93414258,4628.68780078,4144.29024023,4485.16259766,438870000.00000000,'2026-02-17 23:56:15'),(285274,'ASII','1W','yahoo',1634490000,'2021-10-18 00:00:00',4503.10292850,4574.86552497,4395.45903380,4431.34033203,273327600.00000000,'2026-02-17 23:56:15'),(285275,'ASII','1W','yahoo',1635094800,'2021-10-25 00:00:00',4449.28133104,4485.16263210,4269.87482576,4323.69677734,250855500.00000000,'2026-02-17 23:56:15'),(285276,'ASII','1W','yahoo',1635699600,'2021-11-01 00:00:00',4341.63683412,4413.39942642,4180.17100145,4251.93359375,275592100.00000000,'2026-02-17 23:56:15'),(285277,'ASII','1W','yahoo',1636304400,'2021-11-08 00:00:00',4251.93358184,4485.16200616,4198.11163777,4413.39941406,246634600.00000000,'2026-02-17 23:56:15'),(285278,'ASII','1W','yahoo',1636909200,'2021-11-15 00:00:00',4413.39973174,4485.16232900,4341.63713448,4467.22167969,181085900.00000000,'2026-02-17 23:56:15'),(285279,'ASII','1W','yahoo',1637514000,'2021-11-22 00:00:00',4485.16173282,4574.86496748,4216.05202885,4233.99267578,246212900.00000000,'2026-02-17 23:56:15'),(285280,'ASII','1W','yahoo',1638118800,'2021-11-29 00:00:00',4233.99251019,4305.75509511,4018.70475543,4126.34863281,367678100.00000000,'2026-02-17 23:56:15'),(285281,'ASII','1W','yahoo',1638723600,'2021-12-06 00:00:00',4126.34905723,4305.75553797,4054.58646493,4251.93359375,227997700.00000000,'2026-02-17 23:56:15'),(285282,'ASII','1W','yahoo',1639328400,'2021-12-13 00:00:00',4251.93321281,4341.63644514,4108.40804107,4162.22998047,211787700.00000000,'2026-02-17 23:56:15'),(285283,'ASII','1W','yahoo',1639933200,'2021-12-20 00:00:00',4126.34953839,4144.29018856,4036.64628756,4072.52758789,127092800.00000000,'2026-02-17 23:56:15'),(285284,'ASII','1W','yahoo',1640538000,'2021-12-27 00:00:00',4108.40793114,4144.28922312,4054.58599318,4090.46728516,73664000.00000000,'2026-02-17 23:56:15'),(285285,'ASII','1W','yahoo',1641142800,'2022-01-03 00:00:00',4072.52663917,4216.05180707,3982.82340923,4090.46728516,164417500.00000000,'2026-02-17 23:56:15'),(285286,'ASII','1W','yahoo',1641747600,'2022-01-10 00:00:00',4072.52690877,4162.23014465,4054.58626160,4108.40820313,94800600.00000000,'2026-02-17 23:56:15'),(285287,'ASII','1W','yahoo',1642352400,'2022-01-17 00:00:00',4144.28910828,4144.28910828,3946.94200788,4018.70458984,169350400.00000000,'2026-02-17 23:56:15'),(285288,'ASII','1W','yahoo',1642957200,'2022-01-24 00:00:00',4018.70519406,4036.64584225,3857.23936037,3929.00195313,173776000.00000000,'2026-02-17 23:56:15'),(285289,'ASII','1W','yahoo',1643562000,'2022-01-31 00:00:00',3929.00149259,3982.82343084,3893.12020042,3946.94213867,120074800.00000000,'2026-02-17 23:56:15'),(285290,'ASII','1W','yahoo',1644166800,'2022-02-07 00:00:00',3946.94232906,4090.46750466,3875.17974126,3911.06103516,352263400.00000000,'2026-02-17 23:56:15'),(285291,'ASII','1W','yahoo',1644771600,'2022-02-14 00:00:00',3875.17942592,4036.64523533,3767.53555298,4018.70458984,300555600.00000000,'2026-02-17 23:56:15'),(285292,'ASII','1W','yahoo',1645376400,'2022-02-21 00:00:00',4036.64545520,4162.22998047,3911.06092992,4162.22998047,295131900.00000000,'2026-02-17 23:56:15'),(285293,'ASII','1W','yahoo',1645981200,'2022-02-28 00:00:00',4162.22978299,4269.87365668,3946.94203559,4036.64526367,232141600.00000000,'2026-02-17 23:56:15'),(285294,'ASII','1W','yahoo',1646586000,'2022-03-07 00:00:00',4018.70461902,4700.44915261,3982.82332778,4503.10205078,514010800.00000000,'2026-02-17 23:56:15'),(285295,'ASII','1W','yahoo',1647190800,'2022-03-14 00:00:00',4556.92436981,4646.62760544,4503.10242844,4592.80566406,298120000.00000000,'2026-02-17 23:56:15'),(285296,'ASII','1W','yahoo',1647795600,'2022-03-21 00:00:00',4628.68695831,4736.33084106,4574.86501694,4592.80566406,219681200.00000000,'2026-02-17 23:56:15'),(285297,'ASII','1W','yahoo',1648400400,'2022-03-28 00:00:00',4592.80597015,4861.91569496,4592.80597015,4808.09375000,204479600.00000000,'2026-02-17 23:56:15'),(285298,'ASII','1W','yahoo',1649005200,'2022-04-04 00:00:00',4861.91646380,5077.20427769,4790.15385917,5023.38232422,203308900.00000000,'2026-02-17 23:56:15'),(285299,'ASII','1W','yahoo',1649610000,'2022-04-11 00:00:00',5005.44031960,5059.26225852,4843.97450284,4933.67773438,170071200.00000000,'2026-02-17 23:56:15'),(285300,'ASII','1W','yahoo',1650214800,'2022-04-18 00:00:00',4951.61880818,5095.14399102,4879.85621676,5059.26269531,193315800.00000000,'2026-02-17 23:56:15'),(285301,'ASII','1W','yahoo',1650819600,'2022-04-25 00:00:00',5059.26252127,5525.71934947,4933.67799060,5436.01611328,244670100.00000000,'2026-02-17 23:56:15'),(285302,'ASII','1W','yahoo',1651424400,'2022-05-02 00:00:00',5436.01611328,5436.01611328,5436.01611328,5436.01611328,0.00000000,'2026-02-17 23:56:15'),(285303,'ASII','1W','yahoo',1652029200,'2022-05-09 00:00:00',5328.37274877,5328.37274877,4754.27198122,5113.08496094,389702400.00000000,'2026-02-17 23:56:15'),(285304,'ASII','1W','yahoo',1652634000,'2022-05-16 00:00:00',5247.47607422,5376.36145148,5044.94190995,5247.47607422,150372200.00000000,'2026-02-17 23:56:15'),(285305,'ASII','1W','yahoo',1653238800,'2022-05-23 00:00:00',5247.47572955,5376.36109835,5026.52938304,5321.12451172,184512900.00000000,'2026-02-17 23:56:15'),(285306,'ASII','1W','yahoo',1653843600,'2022-05-30 00:00:00',5357.94864519,5523.65839710,5247.47547724,5376.36083984,244628900.00000000,'2026-02-17 23:56:15'),(285307,'ASII','1W','yahoo',1654448400,'2022-06-06 00:00:00',5302.71237590,5450.00994190,5100.17822266,5100.17822266,237090000.00000000,'2026-02-17 23:56:15'),(285308,'ASII','1W','yahoo',1655053200,'2022-06-13 00:00:00',5081.76545638,5229.06300585,4916.05571324,5118.58984375,287502100.00000000,'2026-02-17 23:56:15'),(285309,'ASII','1W','yahoo',1655658000,'2022-06-20 00:00:00',5118.58979254,5137.00198604,4897.64347056,4916.05566406,183570700.00000000,'2026-02-17 23:56:15'),(285310,'ASII','1W','yahoo',1656262800,'2022-06-27 00:00:00',4934.46837584,4971.29276670,4787.17081238,4805.58300781,237024500.00000000,'2026-02-17 23:56:15'),(285311,'ASII','1W','yahoo',1656867600,'2022-07-04 00:00:00',4787.17074725,4842.40733280,4345.27806289,4400.51464844,291564600.00000000,'2026-02-17 23:56:15'),(285312,'ASII','1W','yahoo',1657472400,'2022-07-11 00:00:00',4400.51473460,4529.40010340,4290.04156135,4382.10253906,221846800.00000000,'2026-02-17 23:56:15'),(285313,'ASII','1W','yahoo',1658077200,'2022-07-18 00:00:00',4400.51479110,4621.46114045,4382.10259533,4474.16357422,241836900.00000000,'2026-02-17 23:56:15'),(285314,'ASII','1W','yahoo',1658682000,'2022-07-25 00:00:00',4455.75195313,4731.93492543,4418.92755682,4658.28613281,283872100.00000000,'2026-02-17 23:56:15'),(285315,'ASII','1W','yahoo',1659286800,'2022-08-01 00:00:00',4731.93436579,4934.46852152,4621.46118993,4879.23193359,263081500.00000000,'2026-02-17 23:56:15'),(285316,'ASII','1W','yahoo',1659891600,'2022-08-08 00:00:00',4879.23132588,5155.41423112,4805.58255115,5118.58984375,231535600.00000000,'2026-02-17 23:56:15'),(285317,'ASII','1W','yahoo',1660496400,'2022-08-15 00:00:00',5100.17708158,5192.23803973,5008.11612343,5137.00146484,155295600.00000000,'2026-02-17 23:56:15'),(285318,'ASII','1W','yahoo',1661101200,'2022-08-22 00:00:00',5063.35351563,5192.23887784,5008.11693182,5063.35351563,189166900.00000000,'2026-02-17 23:56:15'),(285319,'ASII','1W','yahoo',1661706000,'2022-08-29 00:00:00',5008.11724391,5173.82700565,4971.29285241,5100.17822266,193772700.00000000,'2026-02-17 23:56:15'),(285320,'ASII','1W','yahoo',1662310800,'2022-09-05 00:00:00',5081.76556014,5118.58994825,4879.23142549,4989.70458984,192108400.00000000,'2026-02-17 23:56:15'),(285321,'ASII','1W','yahoo',1662915600,'2022-09-12 00:00:00',4989.70513297,5376.36125028,4952.88074084,5081.76611328,308182500.00000000,'2026-02-17 23:56:15'),(285322,'ASII','1W','yahoo',1663520400,'2022-09-19 00:00:00',5118.59013740,5339.53647427,5100.17794266,5265.88769531,174131900.00000000,'2026-02-17 23:56:15'),(285323,'ASII','1W','yahoo',1664125200,'2022-09-26 00:00:00',5155.41487323,5192.23926518,4860.81973762,4879.23193359,262728400.00000000,'2026-02-17 23:56:15'),(285324,'ASII','1W','yahoo',1664730000,'2022-10-03 00:00:00',4897.64366026,5026.52901974,4750.34610657,4768.75830078,183475100.00000000,'2026-02-17 23:56:15'),(285325,'ASII','1W','yahoo',1665334800,'2022-10-10 00:00:00',4731.93483560,4842.40802242,4621.46164878,4676.69824219,232211900.00000000,'2026-02-17 23:56:15'),(285326,'ASII','1W','yahoo',1665939600,'2022-10-17 00:00:00',4721.96835640,4983.26304806,4628.64882367,4908.60742188,203228200.00000000,'2026-02-17 23:56:15'),(285327,'ASII','1W','yahoo',1666544400,'2022-10-24 00:00:00',4908.60726533,5001.92679509,4852.61554747,4889.94335938,170251300.00000000,'2026-02-17 23:56:15'),(285328,'ASII','1W','yahoo',1667149200,'2022-10-31 00:00:00',4889.94355697,4983.26309050,4740.63230332,4796.62402344,255081300.00000000,'2026-02-17 23:56:15'),(285329,'ASII','1W','yahoo',1667754000,'2022-11-07 00:00:00',4796.62369224,4945.93493558,4796.62369224,4815.28759766,206918900.00000000,'2026-02-17 23:56:15'),(285330,'ASII','1W','yahoo',1668358800,'2022-11-14 00:00:00',4815.28765060,4833.95155622,4516.66516064,4647.31250000,236313500.00000000,'2026-02-17 23:56:15'),(285331,'ASII','1W','yahoo',1668963600,'2022-11-21 00:00:00',4684.64048860,4740.63220758,4572.65705062,4609.98486328,145523200.00000000,'2026-02-17 23:56:15'),(285332,'ASII','1W','yahoo',1669568400,'2022-11-28 00:00:00',4609.98504066,4684.64066885,4498.00159837,4572.65722656,490835400.00000000,'2026-02-17 23:56:15'),(285333,'ASII','1W','yahoo',1670173200,'2022-12-05 00:00:00',4535.32955328,4553.99346090,4143.38749312,4236.70703125,467502700.00000000,'2026-02-17 23:56:15'),(285334,'ASII','1W','yahoo',1670778000,'2022-12-12 00:00:00',4236.70620054,4442.00914418,4199.37839260,4311.36181641,442209600.00000000,'2026-02-17 23:56:15'),(285335,'ASII','1W','yahoo',1671382800,'2022-12-19 00:00:00',4367.35438464,4367.35438464,4218.04312362,4236.70703125,182420300.00000000,'2026-02-17 23:56:15'),(285336,'ASII','1W','yahoo',1671987600,'2022-12-26 00:00:00',4236.70669930,4292.69841780,4143.38716848,4255.37060547,125765900.00000000,'2026-02-17 23:56:15'),(285337,'ASII','1W','yahoo',1672592400,'2023-01-02 00:00:00',4274.03466461,4274.03466461,3994.07606212,4068.73168945,233303700.00000000,'2026-02-17 23:56:15'),(285338,'ASII','1W','yahoo',1673197200,'2023-01-09 00:00:00',4106.05950312,4106.05950312,3882.09262113,4068.73168945,285331200.00000000,'2026-02-17 23:56:15'),(285339,'ASII','1W','yahoo',1673802000,'2023-01-16 00:00:00',4124.72306177,4404.68164063,4087.39525126,4404.68164063,293295300.00000000,'2026-02-17 23:56:15'),(285340,'ASII','1W','yahoo',1674406800,'2023-01-23 00:00:00',4404.68246343,4442.01028092,4367.35464594,4386.01855469,116371800.00000000,'2026-02-17 23:56:15'),(285341,'ASII','1W','yahoo',1675011600,'2023-01-30 00:00:00',4386.01855469,4498.00200715,4311.36291971,4386.01855469,213906500.00000000,'2026-02-17 23:56:15'),(285342,'ASII','1W','yahoo',1675616400,'2023-02-06 00:00:00',4386.01794862,4423.34576095,4143.38716848,4255.37060547,207227300.00000000,'2026-02-17 23:56:15'),(285343,'ASII','1W','yahoo',1676221200,'2023-02-13 00:00:00',4255.37093888,4330.02656938,4162.05140074,4236.70703125,142596200.00000000,'2026-02-17 23:56:15'),(285344,'ASII','1W','yahoo',1676826000,'2023-02-20 00:00:00',4236.70700790,4330.02654552,4143.38747028,4292.69873047,145660100.00000000,'2026-02-17 23:56:15'),(285345,'ASII','1W','yahoo',1677430800,'2023-02-27 00:00:00',4274.03473455,4684.64069158,4255.37082741,4516.66552734,292933400.00000000,'2026-02-17 23:56:15'),(285346,'ASII','1W','yahoo',1678035600,'2023-03-06 00:00:00',4553.99336428,4572.65727151,4386.01819920,4460.67382813,160580800.00000000,'2026-02-17 23:56:15'),(285347,'ASII','1W','yahoo',1678640400,'2023-03-13 00:00:00',4404.68230836,4460.67403262,4236.70713558,4367.35449219,234321600.00000000,'2026-02-17 23:56:15'),(285348,'ASII','1W','yahoo',1679245200,'2023-03-20 00:00:00',4367.35365924,4479.33708640,4330.02585018,4442.00927734,123539400.00000000,'2026-02-17 23:56:15'),(285349,'ASII','1W','yahoo',1679850000,'2023-03-27 00:00:00',4442.00959066,4516.66521403,4367.35396729,4479.33740234,237921000.00000000,'2026-02-17 23:56:15'),(285350,'ASII','1W','yahoo',1680454800,'2023-04-03 00:00:00',4516.66523273,4553.99304457,4423.34570313,4423.34570313,140769700.00000000,'2026-02-17 23:56:15'),(285351,'ASII','1W','yahoo',1681059600,'2023-04-10 00:00:00',4442.01032479,4703.30504977,4386.01859800,4628.64941406,285097900.00000000,'2026-02-17 23:56:15'),(285352,'ASII','1W','yahoo',1681664400,'2023-04-17 00:00:00',4628.64886308,4833.95183685,4628.64886308,4796.62402344,135757700.00000000,'2026-02-17 23:56:15'),(285353,'ASII','1W','yahoo',1682269200,'2023-04-24 00:00:00',4796.62455693,5039.25537109,4796.62455693,5039.25537109,293658500.00000000,'2026-02-17 23:56:15'),(285354,'ASII','1W','yahoo',1682874000,'2023-05-01 00:00:00',5039.25507336,5057.91898104,4591.32128906,4591.32128906,383752300.00000000,'2026-02-17 23:56:15'),(285355,'ASII','1W','yahoo',1683478800,'2023-05-08 00:00:00',5010.37009366,5234.41103280,4928.90066124,5071.47216797,351603700.00000000,'2026-02-17 23:56:15'),(285356,'ASII','1W','yahoo',1684083600,'2023-05-15 00:00:00',5112.20712363,5336.24807327,5030.73768739,5275.14599609,166513400.00000000,'2026-02-17 23:56:15'),(285357,'ASII','1W','yahoo',1684688400,'2023-05-22 00:00:00',5315.87986617,5458.45135683,5234.41044293,5376.98193359,236113400.00000000,'2026-02-17 23:56:15'),(285358,'ASII','1W','yahoo',1685293200,'2023-05-29 00:00:00',5397.34982513,5397.34982513,5254.77832031,5254.77832031,206076500.00000000,'2026-02-17 23:56:15'),(285359,'ASII','1W','yahoo',1685898000,'2023-06-05 00:00:00',5315.88044829,5702.86025103,5295.51309025,5539.92138672,405123800.00000000,'2026-02-17 23:56:15'),(285360,'ASII','1W','yahoo',1686502800,'2023-06-12 00:00:00',5539.92153285,5621.39096715,5438.08473996,5580.65625000,175922700.00000000,'2026-02-17 23:56:15'),(285361,'ASII','1W','yahoo',1687107600,'2023-06-19 00:00:00',5539.92106780,5682.49256587,5458.45164034,5519.55371094,157893900.00000000,'2026-02-17 23:56:15'),(285362,'ASII','1W','yahoo',1687712400,'2023-06-26 00:00:00',5539.92106780,5621.39049527,5519.55371094,5519.55371094,68149100.00000000,'2026-02-17 23:56:15'),(285363,'ASII','1W','yahoo',1688317200,'2023-07-03 00:00:00',5519.55385939,5560.28857422,5458.45178715,5560.28857422,156377500.00000000,'2026-02-17 23:56:15'),(285364,'ASII','1W','yahoo',1688922000,'2023-07-10 00:00:00',5560.28908963,5560.28908963,5458.45229311,5499.18701172,164819700.00000000,'2026-02-17 23:56:15'),(285365,'ASII','1W','yahoo',1689526800,'2023-07-17 00:00:00',5499.18661428,5519.55397211,5193.67624682,5254.77832031,238710100.00000000,'2026-02-17 23:56:15'),(285366,'ASII','1W','yahoo',1690131600,'2023-07-24 00:00:00',5214.04386792,5397.35009766,5214.04386792,5397.35009766,159494200.00000000,'2026-02-17 23:56:15'),(285367,'ASII','1W','yahoo',1690736400,'2023-07-31 00:00:00',5499.18667064,5662.12553496,5478.81931260,5539.92138672,192636200.00000000,'2026-02-17 23:56:15'),(285368,'ASII','1W','yahoo',1691341200,'2023-08-07 00:00:00',5560.28908963,5621.39116753,5417.71757451,5499.18701172,137302400.00000000,'2026-02-17 23:56:15'),(285369,'ASII','1W','yahoo',1691946000,'2023-08-14 00:00:00',5458.45237668,5539.92181513,5295.51349976,5315.88085938,153916100.00000000,'2026-02-17 23:56:15'),(285370,'ASII','1W','yahoo',1692550800,'2023-08-21 00:00:00',5315.88039380,5376.98246730,5214.04360465,5254.77832031,168983900.00000000,'2026-02-17 23:56:15'),(285371,'ASII','1W','yahoo',1693155600,'2023-08-28 00:00:00',5295.51284441,5356.61491569,5193.67605894,5336.24755859,157373700.00000000,'2026-02-17 23:56:15'),(285372,'ASII','1W','yahoo',1693760400,'2023-09-04 00:00:00',5356.61545944,5417.71753693,5173.30922699,5214.04394531,141214500.00000000,'2026-02-17 23:56:15'),(285373,'ASII','1W','yahoo',1694365200,'2023-09-11 00:00:00',5214.04365079,5234.41100880,5051.10478671,5132.57421875,276146600.00000000,'2026-02-17 23:56:15'),(285374,'ASII','1W','yahoo',1694970000,'2023-09-18 00:00:00',5112.20705685,5214.04385081,5030.73762168,5051.10498047,183563400.00000000,'2026-02-17 23:56:15'),(285375,'ASII','1W','yahoo',1695574800,'2023-09-25 00:00:00',5071.47216797,5132.57424228,4990.00273555,5071.47216797,128508600.00000000,'2026-02-17 23:56:15'),(285376,'ASII','1W','yahoo',1696179600,'2023-10-02 00:00:00',5112.20693279,5173.30900768,4908.53334981,4949.26806641,178759900.00000000,'2026-02-17 23:56:15'),(285377,'ASII','1W','yahoo',1696784400,'2023-10-09 00:00:00',5010.36983934,5071.47191055,4847.43098277,4867.79833984,231225000.00000000,'2026-02-17 23:56:15'),(285378,'ASII','1W','yahoo',1697389200,'2023-10-16 00:00:00',4906.54165168,4968.64977385,4678.81187037,4720.21728516,263325900.00000000,'2026-02-17 23:56:15'),(285379,'ASII','1W','yahoo',1697994000,'2023-10-23 00:00:00',4740.91992188,4906.54157853,4637.40638646,4740.91992188,220640900.00000000,'2026-02-17 23:56:15'),(285380,'ASII','1W','yahoo',1698598800,'2023-10-30 00:00:00',4761.62310067,4968.65019200,4699.51497327,4885.83935547,245337400.00000000,'2026-02-17 23:56:15'),(285381,'ASII','1W','yahoo',1699203600,'2023-11-06 00:00:00',4906.54243608,4927.24514678,4699.51532907,4782.32617188,134073100.00000000,'2026-02-17 23:56:15'),(285382,'ASII','1W','yahoo',1699808400,'2023-11-13 00:00:00',4823.73082211,4844.43352950,4678.81187037,4720.21728516,116093500.00000000,'2026-02-17 23:56:15'),(285383,'ASII','1W','yahoo',1700413200,'2023-11-20 00:00:00',4740.91992188,4844.43345729,4678.81180063,4740.91992188,129195500.00000000,'2026-02-17 23:56:15'),(285384,'ASII','1W','yahoo',1701018000,'2023-11-27 00:00:00',4740.91985182,4761.62255859,4471.78466372,4761.62255859,532398300.00000000,'2026-02-17 23:56:15'),(285385,'ASII','1W','yahoo',1701622800,'2023-12-04 00:00:00',4761.62277154,4823.73089465,4637.40652533,4699.51464844,192312600.00000000,'2026-02-17 23:56:15'),(285386,'ASII','1W','yahoo',1702227600,'2023-12-11 00:00:00',4678.81152344,4720.21693515,4575.29799416,4678.81152344,249070300.00000000,'2026-02-17 23:56:15'),(285387,'ASII','1W','yahoo',1702832400,'2023-12-18 00:00:00',4678.81230205,4720.21772065,4533.89333694,4596.00146484,252786700.00000000,'2026-02-17 23:56:15'),(285388,'ASII','1W','yahoo',1703437200,'2023-12-25 00:00:00',4596.00070001,4699.51422929,4554.59528830,4678.81152344,102220600.00000000,'2026-02-17 23:56:15'),(285389,'ASII','1W','yahoo',1704042000,'2024-01-01 00:00:00',4678.81208333,4761.62291667,4616.70395833,4658.10937500,164842500.00000000,'2026-02-17 23:56:15'),(285390,'ASII','1W','yahoo',1704646800,'2024-01-08 00:00:00',4658.10944693,4699.51486424,4513.19048636,4637.40673828,220578100.00000000,'2026-02-17 23:56:15'),(285391,'ASII','1W','yahoo',1705251600,'2024-01-15 00:00:00',4637.40646904,4637.40646904,4388.97397963,4430.37939453,363313200.00000000,'2026-02-17 23:56:15'),(285392,'ASII','1W','yahoo',1705856400,'2024-01-22 00:00:00',4430.37970001,4492.48782664,4123.97960861,4202.64990234,745760000.00000000,'2026-02-17 23:56:15'),(285393,'ASII','1W','yahoo',1706461200,'2024-01-29 00:00:00',4202.64921462,4409.67626953,4057.73027619,4409.67626953,538050900.00000000,'2026-02-17 23:56:15'),(285394,'ASII','1W','yahoo',1707066000,'2024-02-05 00:00:00',4409.67626953,4430.37897502,4264.75733110,4409.67626953,203460300.00000000,'2026-02-17 23:56:15'),(285395,'ASII','1W','yahoo',1707670800,'2024-02-12 00:00:00',4388.97391451,4430.37932880,4202.64955022,4306.16308594,343865200.00000000,'2026-02-17 23:56:15'),(285396,'ASII','1W','yahoo',1708275600,'2024-02-19 00:00:00',4306.16330030,4388.97413300,4202.64975943,4244.05517578,322861600.00000000,'2026-02-17 23:56:15'),(285397,'ASII','1W','yahoo',1708880400,'2024-02-26 00:00:00',4264.75808351,4492.48788408,4181.94724693,4326.86621094,463114800.00000000,'2026-02-17 23:56:15'),(285398,'ASII','1W','yahoo',1709485200,'2024-03-04 00:00:00',4347.56864381,4368.27135164,4223.35239684,4264.75781250,234728700.00000000,'2026-02-17 23:56:15'),(285399,'ASII','1W','yahoo',1710090000,'2024-03-11 00:00:00',4264.75774173,4388.97398664,4244.05503425,4285.46044922,307360300.00000000,'2026-02-17 23:56:15'),(285400,'ASII','1W','yahoo',1710694800,'2024-03-18 00:00:00',4306.16308140,4471.78473837,4264.75766715,4451.08203125,269226300.00000000,'2026-02-17 23:56:15'),(285401,'ASII','1W','yahoo',1711299600,'2024-03-25 00:00:00',4492.48759860,4492.48759860,4223.35239684,4264.75781250,251233300.00000000,'2026-02-17 23:56:15'),(285402,'ASII','1W','yahoo',1711904400,'2024-04-01 00:00:00',4285.46065055,4409.67690129,4264.75794209,4368.27148438,230703800.00000000,'2026-02-17 23:56:15'),(285403,'ASII','1W','yahoo',1712509200,'2024-04-08 00:00:00',4368.27148438,4368.27148438,4368.27148438,4368.27148438,0.00000000,'2026-02-17 23:56:15'),(285404,'ASII','1W','yahoo',1713114000,'2024-04-15 00:00:00',4285.46049780,4326.86591324,4032.88746363,4057.73071289,451061500.00000000,'2026-02-17 23:56:15'),(285405,'ASII','1W','yahoo',1713718800,'2024-04-22 00:00:00',4090.85520160,4202.64982755,4041.16870117,4041.16870117,295941000.00000000,'2026-02-17 23:56:15'),(285406,'ASII','1W','yahoo',1714323600,'2024-04-29 00:00:00',4074.29315939,4368.27162922,4057.73099208,4326.86621094,355918700.00000000,'2026-02-17 23:56:15'),(285407,'ASII','1W','yahoo',1714928400,'2024-05-06 00:00:00',4347.56871665,4347.56871665,4140.54163491,4244.05517578,215919500.00000000,'2026-02-17 23:56:15'),(285408,'ASII','1W','yahoo',1715533200,'2024-05-13 00:00:00',4264.75809479,4285.46080399,3751.33090668,3974.92016602,768346100.00000000,'2026-02-17 23:56:15'),(285409,'ASII','1W','yahoo',1716138000,'2024-05-20 00:00:00',4334.49044586,4361.58101115,4244.18856157,4253.21875000,141512100.00000000,'2026-02-17 23:56:15'),(285410,'ASII','1W','yahoo',1716742800,'2024-05-27 00:00:00',4244.18866209,4334.49054851,3873.95092773,3873.95092773,534636300.00000000,'2026-02-17 23:56:15'),(285411,'ASII','1W','yahoo',1717347600,'2024-06-03 00:00:00',3910.07176985,4190.00762404,3910.07176985,4117.76611328,313637700.00000000,'2026-02-17 23:56:15'),(285412,'ASII','1W','yahoo',1717952400,'2024-06-10 00:00:00',4117.76589897,4117.76589897,3873.95081284,3991.34326172,270623900.00000000,'2026-02-17 23:56:15'),(285413,'ASII','1W','yahoo',1718557200,'2024-06-17 00:00:00',3991.34360754,4090.67568827,3937.16247260,4054.55493164,182201100.00000000,'2026-02-17 23:56:15'),(285414,'ASII','1W','yahoo',1719162000,'2024-06-24 00:00:00',4045.52473374,4117.76624685,3937.16246409,4027.46435547,274537900.00000000,'2026-02-17 23:56:15'),(285415,'ASII','1W','yahoo',1719766800,'2024-07-01 00:00:00',4054.55495723,4171.94741701,4054.55495723,4135.82666016,342552200.00000000,'2026-02-17 23:56:15'),(285416,'ASII','1W','yahoo',1720371600,'2024-07-08 00:00:00',4153.88669724,4190.00745113,4063.58481252,4099.70556641,324323900.00000000,'2026-02-17 23:56:15'),(285417,'ASII','1W','yahoo',1720976400,'2024-07-15 00:00:00',4099.70548125,4108.73566954,3955.22246870,4090.67529297,281398600.00000000,'2026-02-17 23:56:15'),(285418,'ASII','1W','yahoo',1721581200,'2024-07-22 00:00:00',4090.67548256,4171.94718089,4018.43397294,4162.91699219,262898800.00000000,'2026-02-17 23:56:15'),(285419,'ASII','1W','yahoo',1722186000,'2024-07-29 00:00:00',4171.94688666,4280.30914346,4081.64500600,4235.15820313,351920700.00000000,'2026-02-17 23:56:15'),(285420,'ASII','1W','yahoo',1722790800,'2024-08-05 00:00:00',4190.00689338,4325.45970244,4081.64464614,4298.36914063,384042800.00000000,'2026-02-17 23:56:15'),(285421,'ASII','1W','yahoo',1723395600,'2024-08-12 00:00:00',4298.36947073,4506.06379390,4262.24871888,4488.00341797,282003900.00000000,'2026-02-17 23:56:15'),(285422,'ASII','1W','yahoo',1724000400,'2024-08-19 00:00:00',4488.00307330,4718.27284869,4460.91251149,4605.39550781,358745600.00000000,'2026-02-17 23:56:15'),(285423,'ASII','1W','yahoo',1724605200,'2024-08-26 00:00:00',4627.97097599,4695.69738051,4515.09363511,4605.39550781,242039000.00000000,'2026-02-17 23:56:15'),(285424,'ASII','1W','yahoo',1725210000,'2024-09-02 00:00:00',4605.39605894,4718.27341333,4537.66964631,4560.24511719,231779500.00000000,'2026-02-17 23:56:15'),(285425,'ASII','1W','yahoo',1725814800,'2024-09-09 00:00:00',4560.24484298,4605.39578202,4515.09390394,4582.82031250,191359500.00000000,'2026-02-17 23:56:15'),(285426,'ASII','1W','yahoo',1726419600,'2024-09-16 00:00:00',4582.82061154,4763.42437949,4537.66966956,4718.27343750,263877600.00000000,'2026-02-17 23:56:15'),(285427,'ASII','1W','yahoo',1727024400,'2024-09-23 00:00:00',4740.84831687,4785.99925322,4560.24457146,4605.39550781,243789100.00000000,'2026-02-17 23:56:15'),(285428,'ASII','1W','yahoo',1727629200,'2024-09-30 00:00:00',4605.39593447,4740.84875607,4515.09405340,4650.54687500,238353600.00000000,'2026-02-17 23:56:15'),(285429,'ASII','1W','yahoo',1728234000,'2024-10-07 00:00:00',4650.54672106,4718.27312962,4582.82031250,4582.82031250,170836000.00000000,'2026-02-17 23:56:15'),(285430,'ASII','1W','yahoo',1728838800,'2024-10-14 00:00:00',4537.67001268,4537.67001268,4424.79264918,4442.85302734,307133000.00000000,'2026-02-17 23:56:15'),(285431,'ASII','1W','yahoo',1729443600,'2024-10-21 00:00:00',4557.95924137,4880.23918772,4539.54324443,4811.17919922,363720000.00000000,'2026-02-17 23:56:15'),(285432,'ASII','1W','yahoo',1730048400,'2024-10-28 00:00:00',4834.19905038,4880.23904133,4650.03908655,4673.05908203,250095900.00000000,'2026-02-17 23:56:15'),(285433,'ASII','1W','yahoo',1730653200,'2024-11-04 00:00:00',4673.05896882,4788.15894342,4557.95899422,4567.16699219,195386200.00000000,'2026-02-17 23:56:15'),(285434,'ASII','1W','yahoo',1731258000,'2024-11-11 00:00:00',4567.16697242,4627.01895895,4465.87899521,4548.75097656,170727500.00000000,'2026-02-17 23:56:15'),(285435,'ASII','1W','yahoo',1731862800,'2024-11-18 00:00:00',4557.95894460,4627.01892861,4475.08696379,4521.12695313,121764500.00000000,'2026-02-17 23:56:15'),(285436,'ASII','1W','yahoo',1732467600,'2024-11-25 00:00:00',4557.95865407,4811.17857929,4548.75065679,4696.07861328,208888700.00000000,'2026-02-17 23:56:15'),(285437,'ASII','1W','yahoo',1733072400,'2024-12-02 00:00:00',4696.07914897,4811.17912811,4511.91918234,4742.11914063,204407400.00000000,'2026-02-17 23:56:15'),(285438,'ASII','1W','yahoo',1733677200,'2024-12-09 00:00:00',4742.11911681,4834.19909966,4650.03913396,4719.09912109,184821400.00000000,'2026-02-17 23:56:15'),(285439,'ASII','1W','yahoo',1734282000,'2024-12-16 00:00:00',4673.05887649,4742.11885989,4465.87892630,4484.29492188,196035300.00000000,'2026-02-17 23:56:15'),(285440,'ASII','1W','yahoo',1734886800,'2024-12-23 00:00:00',4511.91897503,4585.58295829,4484.29498130,4539.54296875,66736100.00000000,'2026-02-17 23:56:15'),(285441,'ASII','1W','yahoo',1735491600,'2024-12-30 00:00:00',4539.54298848,4576.37498027,4493.50299874,4557.95898438,54562200.00000000,'2026-02-17 23:56:15'),(285442,'ASII','1W','yahoo',1736096400,'2025-01-06 00:00:00',4557.95942781,4603.99942203,4429.04744400,4511.91943359,118358500.00000000,'2026-02-17 23:56:15'),(285443,'ASII','1W','yahoo',1736701200,'2025-01-13 00:00:00',4521.12698278,4627.01895895,4346.17502214,4548.75097656,156053300.00000000,'2026-02-17 23:56:15'),(285444,'ASII','1W','yahoo',1737306000,'2025-01-20 00:00:00',4548.75090638,4585.58289752,4484.29492188,4484.29492188,103465700.00000000,'2026-02-17 23:56:15'),(285445,'ASII','1W','yahoo',1737910800,'2025-01-27 00:00:00',4484.29534607,4484.29534607,4401.42335815,4419.83935547,55211200.00000000,'2026-02-17 23:56:15'),(285446,'ASII','1W','yahoo',1738515600,'2025-02-03 00:00:00',4419.83870968,4465.87869624,4162.01478495,4281.71875000,169052500.00000000,'2026-02-17 23:56:15'),(285447,'ASII','1W','yahoo',1739120400,'2025-02-10 00:00:00',4244.88727276,4355.38325383,4162.01528696,4309.34326172,156678500.00000000,'2026-02-17 23:56:15'),(285448,'ASII','1W','yahoo',1739725200,'2025-02-17 00:00:00',4309.34284539,4456.67080592,4235.67886513,4373.79882813,165641000.00000000,'2026-02-17 23:56:15'),(285449,'ASII','1W','yahoo',1740330000,'2025-02-24 00:00:00',4373.79910299,4392.21509921,4023.89517475,4171.22314453,192734500.00000000,'2026-02-17 23:56:15'),(285450,'ASII','1W','yahoo',1740934800,'2025-03-03 00:00:00',4171.22305242,4576.37496038,4143.59905870,4539.54296875,304030200.00000000,'2026-02-17 23:56:15'),(285451,'ASII','1W','yahoo',1741539600,'2025-03-10 00:00:00',4511.91916726,4511.91916726,4244.88721654,4254.09521484,195009900.00000000,'2026-02-17 23:56:15'),(285452,'ASII','1W','yahoo',1742144400,'2025-03-17 00:00:00',4290.92693940,4456.67089844,4106.76698492,4456.67089844,209036800.00000000,'2026-02-17 23:56:15'),(285453,'ASII','1W','yahoo',1742749200,'2025-03-24 00:00:00',4401.42299050,4530.33496094,4180.43104119,4530.33496094,131075100.00000000,'2026-02-17 23:56:15'),(285454,'ASII','1W','yahoo',1743354000,'2025-03-31 00:00:00',4530.33496094,4530.33496094,4530.33496094,4530.33496094,0.00000000,'2026-02-17 23:56:15'),(285455,'ASII','1W','yahoo',1743958800,'2025-04-07 00:00:00',4530.33525328,4530.33525328,4097.55932462,4336.96728516,215400400.00000000,'2026-02-17 23:56:15'),(285456,'ASII','1W','yahoo',1744563600,'2025-04-14 00:00:00',4364.59083059,4557.95877878,4318.55084293,4373.79882813,168910500.00000000,'2026-02-17 23:56:15'),(285457,'ASII','1W','yahoo',1745168400,'2025-04-21 00:00:00',4373.79893864,4521.12690289,4346.17494534,4475.08691406,170601500.00000000,'2026-02-17 23:56:15'),(285458,'ASII','1W','yahoo',1745773200,'2025-04-28 00:00:00',4493.50333540,4539.54332859,4383.00735174,4410.63134766,176602100.00000000,'2026-02-17 23:56:15'),(285459,'ASII','1W','yahoo',1746378000,'2025-05-05 00:00:00',4419.83933708,4539.54331913,4373.79934399,4401.42333984,263184200.00000000,'2026-02-17 23:56:15'),(285460,'ASII','1W','yahoo',1746982800,'2025-05-12 00:00:00',4401.42295162,4493.50292969,4401.42295162,4493.50292969,226362400.00000000,'2026-02-17 23:56:15'),(285461,'ASII','1W','yahoo',1747587600,'2025-05-19 00:00:00',4502.71078298,4567.16676556,4208.05486262,4364.59082031,435061400.00000000,'2026-02-17 23:56:15'),(285462,'ASII','1W','yahoo',1748192400,'2025-05-26 00:00:00',4689.40348139,4768.05175781,4581.26210132,4768.05175781,267687800.00000000,'2026-02-17 23:56:15'),(285463,'ASII','1W','yahoo',1748797200,'2025-06-02 00:00:00',4699.23452117,4718.89659029,4532.10693359,4532.10693359,261732700.00000000,'2026-02-17 23:56:15'),(285464,'ASII','1W','yahoo',1749402000,'2025-06-09 00:00:00',4532.10685239,4591.09305871,4482.95168046,4492.78271484,204160100.00000000,'2026-02-17 23:56:15'),(285465,'ASII','1W','yahoo',1750006800,'2025-06-16 00:00:00',4492.78254955,4561.59978772,4404.30324332,4414.13427734,160254000.00000000,'2026-02-17 23:56:15'),(285466,'ASII','1W','yahoo',1750611600,'2025-06-23 00:00:00',4394.47261675,4453.45882637,4325.65537219,4374.81054688,126470200.00000000,'2026-02-17 23:56:15'),(285467,'ASII','1W','yahoo',1751216400,'2025-06-30 00:00:00',4394.47246918,4571.43109210,4364.97936536,4541.93798828,152925600.00000000,'2026-02-17 23:56:15'),(285468,'ASII','1W','yahoo',1751821200,'2025-07-07 00:00:00',4541.93816556,4650.07955045,4512.44506058,4630.41748047,114779400.00000000,'2026-02-17 23:56:15'),(285469,'ASII','1W','yahoo',1752426000,'2025-07-14 00:00:00',4630.41707442,4758.22051809,4551.76880140,4669.74121094,172965100.00000000,'2026-02-17 23:56:15'),(285470,'ASII','1W','yahoo',1753030800,'2025-07-21 00:00:00',4728.72744043,4989.24984619,4600.92399609,4915.51708984,259460100.00000000,'2026-02-17 23:56:15'),(285471,'ASII','1W','yahoo',1753635600,'2025-07-28 00:00:00',4940.09467529,5087.56018799,4876.19295313,4915.51708984,226791600.00000000,'2026-02-17 23:56:15'),(285472,'ASII','1W','yahoo',1754240400,'2025-08-04 00:00:00',4915.51741933,4964.67259353,4817.20707095,4836.86914063,113128000.00000000,'2026-02-17 23:56:15'),(285473,'ASII','1W','yahoo',1754845200,'2025-08-11 00:00:00',4836.86886660,5161.29299790,4787.71369520,4940.09472656,196370200.00000000,'2026-02-17 23:56:15'),(285474,'ASII','1W','yahoo',1755450000,'2025-08-18 00:00:00',5185.87050267,5677.42220909,5112.13774671,5603.68945313,485332100.00000000,'2026-02-17 23:56:15'),(285475,'ASII','1W','yahoo',1756054800,'2025-08-25 00:00:00',5652.84470437,5677.42229004,5333.33609064,5407.06884766,253948600.00000000,'2026-02-17 23:56:15'),(285476,'ASII','1W','yahoo',1756659600,'2025-09-01 00:00:00',5112.13781960,5554.53436168,5112.13781960,5407.06884766,161986300.00000000,'2026-02-17 23:56:15'),(285477,'ASII','1W','yahoo',1757264400,'2025-09-08 00:00:00',5505.37954295,5603.68989193,5259.60367050,5579.11230469,188091600.00000000,'2026-02-17 23:56:15'),(285478,'ASII','1W','yahoo',1757869200,'2025-09-15 00:00:00',5579.11191875,5652.84467539,5456.22399103,5628.26708984,145659100.00000000,'2026-02-17 23:56:15'),(285479,'ASII','1W','yahoo',1758474000,'2025-09-22 00:00:00',5628.26738905,5898.62084441,5529.95704164,5775.73291016,215801000.00000000,'2026-02-17 23:56:15'),(285480,'ASII','1W','yahoo',1759078800,'2025-09-29 00:00:00',5775.73280957,5800.31039599,5529.95694533,5726.57763672,145965200.00000000,'2026-02-17 23:56:15'),(285481,'ASII','1W','yahoo',1759683600,'2025-10-06 00:00:00',5800.31054688,5947.77606925,5554.53467624,5800.31054688,150051900.00000000,'2026-02-17 23:56:15'),(285482,'ASII','1W','yahoo',1760288400,'2025-10-13 00:00:00',5751.15531250,5923.19842014,5480.80185764,5529.95703125,225573400.00000000,'2026-02-17 23:56:15'),(285483,'ASII','1W','yahoo',1760893200,'2025-10-20 00:00:00',5625.00000000,6675.00000000,5625.00000000,6575.00000000,328110200.00000000,'2026-02-17 23:56:15'),(285484,'ASII','1W','yahoo',1761498000,'2025-10-27 00:00:00',6600.00000000,6725.00000000,6125.00000000,6150.00000000,235801500.00000000,'2026-02-17 23:56:15'),(285485,'ASII','1W','yahoo',1762102800,'2025-11-03 00:00:00',6150.00000000,6450.00000000,6150.00000000,6425.00000000,256714000.00000000,'2026-02-17 23:56:15'),(285486,'ASII','1W','yahoo',1762707600,'2025-11-10 00:00:00',6500.00000000,6600.00000000,6325.00000000,6400.00000000,170778100.00000000,'2026-02-17 23:56:15'),(285487,'ASII','1W','yahoo',1763312400,'2025-11-17 00:00:00',6400.00000000,6550.00000000,6275.00000000,6425.00000000,187870000.00000000,'2026-02-17 23:56:15'),(285488,'ASII','1W','yahoo',1763917200,'2025-11-24 00:00:00',6500.00000000,6600.00000000,6375.00000000,6550.00000000,184122900.00000000,'2026-02-17 23:56:15'),(285489,'ASII','1W','yahoo',1764522000,'2025-12-01 00:00:00',6375.00000000,6900.00000000,6325.00000000,6700.00000000,222840700.00000000,'2026-02-17 23:56:15'),(285490,'ASII','1W','yahoo',1765126800,'2025-12-08 00:00:00',6825.00000000,6825.00000000,6350.00000000,6600.00000000,182741400.00000000,'2026-02-17 23:56:15'),(285491,'ASII','1W','yahoo',1765731600,'2025-12-15 00:00:00',6725.00000000,6725.00000000,6425.00000000,6525.00000000,187157200.00000000,'2026-02-17 23:56:15'),(285492,'ASII','1W','yahoo',1766336400,'2025-12-22 00:00:00',6450.00000000,6675.00000000,6450.00000000,6625.00000000,64785600.00000000,'2026-02-17 23:56:15'),(285493,'ASII','1W','yahoo',1766941200,'2025-12-29 00:00:00',6625.00000000,6800.00000000,6600.00000000,6800.00000000,64037400.00000000,'2026-02-17 23:56:15'),(285494,'ASII','1W','yahoo',1767546000,'2026-01-05 00:00:00',6775.00000000,7100.00000000,6675.00000000,6875.00000000,179864400.00000000,'2026-02-17 23:56:15'),(285495,'ASII','1W','yahoo',1768150800,'2026-01-12 00:00:00',6925.00000000,7300.00000000,6900.00000000,7050.00000000,157643700.00000000,'2026-02-17 23:56:15'),(285496,'ASII','1W','yahoo',1768755600,'2026-01-19 00:00:00',7200.00000000,7475.00000000,6300.00000000,6825.00000000,464660400.00000000,'2026-02-17 23:56:15'),(285497,'ASII','1W','yahoo',1769360400,'2026-01-26 00:00:00',6850.00000000,6875.00000000,5725.00000000,6350.00000000,638579400.00000000,'2026-02-17 23:56:15'),(285498,'ASII','1W','yahoo',1769965200,'2026-02-02 00:00:00',6350.00000000,7000.00000000,6175.00000000,6700.00000000,315649000.00000000,'2026-02-17 23:56:15'),(285499,'ASII','1W','yahoo',1770570000,'2026-02-09 00:00:00',6750.00000000,6900.00000000,6525.00000000,6650.00000000,210181800.00000000,'2026-02-17 23:56:15'),(285500,'BMRI','1h','yahoo',1674007200,'2023-01-18 09:00:00',2412.50000000,2443.75000000,2406.25000000,2412.50000000,0.00000000,'2026-02-17 23:59:34'),(285501,'BMRI','1h','yahoo',1674010800,'2023-01-18 10:00:00',2406.25000000,2412.50000000,2381.25000000,2393.75000000,6560900.00000000,'2026-02-17 23:59:34'),(285502,'BMRI','1h','yahoo',1674014400,'2023-01-18 11:00:00',2387.50000000,2400.00000000,2387.50000000,2393.75000000,2379000.00000000,'2026-02-17 23:59:34'),(285503,'BMRI','1h','yahoo',1674021600,'2023-01-18 13:00:00',2400.00000000,2400.00000000,2381.25000000,2381.25000000,3209700.00000000,'2026-02-17 23:59:34'),(285504,'BMRI','1h','yahoo',1674025200,'2023-01-18 14:00:00',2387.50000000,2393.75000000,2375.00000000,2381.25000000,15072000.00000000,'2026-02-17 23:59:34'),(285505,'BMRI','1h','yahoo',1674028800,'2023-01-18 15:00:00',2387.50000000,2387.50000000,2387.50000000,2387.50000000,8283900.00000000,'2026-02-17 23:59:34'),(285506,'BMRI','1h','yahoo',1674093600,'2023-01-19 09:00:00',2400.00000000,2412.50000000,2381.25000000,2406.25000000,5817400.00000000,'2026-02-17 23:59:34'),(285507,'BMRI','1h','yahoo',1674097200,'2023-01-19 10:00:00',2412.50000000,2431.25000000,2406.25000000,2425.00000000,4390200.00000000,'2026-02-17 23:59:34'),(285508,'BMRI','1h','yahoo',1674100800,'2023-01-19 11:00:00',2431.25000000,2431.25000000,2418.75000000,2425.00000000,2250400.00000000,'2026-02-17 23:59:34'),(285509,'BMRI','1h','yahoo',1674108000,'2023-01-19 13:00:00',2425.00000000,2456.25000000,2425.00000000,2437.50000000,9195900.00000000,'2026-02-17 23:59:34'),(285510,'BMRI','1h','yahoo',1674111600,'2023-01-19 14:00:00',2437.50000000,2450.00000000,2425.00000000,2425.00000000,7296000.00000000,'2026-02-17 23:59:34'),(285511,'BMRI','1h','yahoo',1674115200,'2023-01-19 15:00:00',2437.50000000,2437.50000000,2437.50000000,2437.50000000,5899800.00000000,'2026-02-17 23:59:34'),(285512,'BMRI','1h','yahoo',1674180000,'2023-01-20 09:00:00',2456.25000000,2475.00000000,2450.00000000,2468.75000000,5875100.00000000,'2026-02-17 23:59:34'),(285513,'BMRI','1h','yahoo',1674183600,'2023-01-20 10:00:00',2475.00000000,2493.75000000,2468.75000000,2481.25000000,6956000.00000000,'2026-02-17 23:59:34'),(285514,'BMRI','1h','yahoo',1674187200,'2023-01-20 11:00:00',2481.25000000,2487.50000000,2468.75000000,2475.00000000,1954400.00000000,'2026-02-17 23:59:34'),(285515,'BMRI','1h','yahoo',1674194400,'2023-01-20 13:00:00',2475.00000000,2481.25000000,2468.75000000,2481.25000000,5760800.00000000,'2026-02-17 23:59:34'),(285516,'BMRI','1h','yahoo',1674198000,'2023-01-20 14:00:00',2481.25000000,2500.00000000,2475.00000000,2487.50000000,12246300.00000000,'2026-02-17 23:59:34'),(285517,'BMRI','1h','yahoo',1674201600,'2023-01-20 15:00:00',2493.75000000,2493.75000000,2493.75000000,2493.75000000,6759400.00000000,'2026-02-17 23:59:34'),(285518,'BMRI','1h','yahoo',1674525600,'2023-01-24 09:00:00',2487.50000000,2493.75000000,2475.00000000,2487.50000000,3575800.00000000,'2026-02-17 23:59:34'),(285519,'BMRI','1h','yahoo',1674529200,'2023-01-24 10:00:00',2481.25000000,2487.50000000,2468.75000000,2481.25000000,3355100.00000000,'2026-02-17 23:59:34'),(285520,'BMRI','1h','yahoo',1674532800,'2023-01-24 11:00:00',2481.25000000,2481.25000000,2468.75000000,2468.75000000,772600.00000000,'2026-02-17 23:59:34'),(285521,'BMRI','1h','yahoo',1674540000,'2023-01-24 13:00:00',2468.75000000,2481.25000000,2468.75000000,2468.75000000,1319400.00000000,'2026-02-17 23:59:34'),(285522,'BMRI','1h','yahoo',1674543600,'2023-01-24 14:00:00',2468.75000000,2475.00000000,2450.00000000,2462.50000000,3862900.00000000,'2026-02-17 23:59:34'),(285523,'BMRI','1h','yahoo',1674547200,'2023-01-24 15:00:00',2475.00000000,2475.00000000,2475.00000000,2475.00000000,1487600.00000000,'2026-02-17 23:59:34'),(285524,'BMRI','1h','yahoo',1674612000,'2023-01-25 09:00:00',2456.25000000,2462.50000000,2431.25000000,2443.75000000,6817400.00000000,'2026-02-17 23:59:34'),(285525,'BMRI','1h','yahoo',1674615600,'2023-01-25 10:00:00',2443.75000000,2450.00000000,2437.50000000,2450.00000000,3538400.00000000,'2026-02-17 23:59:34'),(285526,'BMRI','1h','yahoo',1674619200,'2023-01-25 11:00:00',2443.75000000,2450.00000000,2443.75000000,2443.75000000,1580600.00000000,'2026-02-17 23:59:34'),(285527,'BMRI','1h','yahoo',1674626400,'2023-01-25 13:00:00',2443.75000000,2450.00000000,2437.50000000,2437.50000000,2430900.00000000,'2026-02-17 23:59:34'),(285528,'BMRI','1h','yahoo',1674630000,'2023-01-25 14:00:00',2443.75000000,2443.75000000,2431.25000000,2431.25000000,7874400.00000000,'2026-02-17 23:59:34'),(285529,'BMRI','1h','yahoo',1674633600,'2023-01-25 15:00:00',2425.00000000,2425.00000000,2425.00000000,2425.00000000,6193100.00000000,'2026-02-17 23:59:34'),(285530,'BMRI','1h','yahoo',1674698400,'2023-01-26 09:00:00',2437.50000000,2468.75000000,2437.50000000,2456.25000000,6498800.00000000,'2026-02-17 23:59:34'),(285531,'BMRI','1h','yahoo',1674702000,'2023-01-26 10:00:00',2456.25000000,2462.50000000,2443.75000000,2450.00000000,5212700.00000000,'2026-02-17 23:59:34'),(285532,'BMRI','1h','yahoo',1674705600,'2023-01-26 11:00:00',2450.00000000,2462.50000000,2450.00000000,2450.00000000,2565400.00000000,'2026-02-17 23:59:34'),(285533,'BMRI','1h','yahoo',1674712800,'2023-01-26 13:00:00',2450.00000000,2456.25000000,2450.00000000,2456.25000000,4240400.00000000,'2026-02-17 23:59:34'),(285534,'BMRI','1h','yahoo',1674716400,'2023-01-26 14:00:00',2456.25000000,2462.50000000,2450.00000000,2456.25000000,13042100.00000000,'2026-02-17 23:59:34'),(285535,'BMRI','1h','yahoo',1674720000,'2023-01-26 15:00:00',2456.25000000,2456.25000000,2456.25000000,2456.25000000,3850400.00000000,'2026-02-17 23:59:34'),(285536,'BMRI','1h','yahoo',1674784800,'2023-01-27 09:00:00',2481.25000000,2525.00000000,2475.00000000,2493.75000000,17204700.00000000,'2026-02-17 23:59:34'),(285537,'BMRI','1h','yahoo',1674788400,'2023-01-27 10:00:00',2493.75000000,2512.50000000,2493.75000000,2500.00000000,17323300.00000000,'2026-02-17 23:59:34'),(285538,'BMRI','1h','yahoo',1674792000,'2023-01-27 11:00:00',2500.00000000,2518.75000000,2493.75000000,2518.75000000,12858400.00000000,'2026-02-17 23:59:34'),(285539,'BMRI','1h','yahoo',1674799200,'2023-01-27 13:00:00',2512.50000000,2537.50000000,2506.25000000,2518.75000000,13158500.00000000,'2026-02-17 23:59:34'),(285540,'BMRI','1h','yahoo',1674802800,'2023-01-27 14:00:00',2518.75000000,2525.00000000,2487.50000000,2506.25000000,24887500.00000000,'2026-02-17 23:59:34'),(285541,'BMRI','1h','yahoo',1674806400,'2023-01-27 15:00:00',2506.25000000,2506.25000000,2506.25000000,2506.25000000,13279300.00000000,'2026-02-17 23:59:34'),(285542,'BMRI','1h','yahoo',1675044000,'2023-01-30 09:00:00',2506.25000000,2525.00000000,2475.00000000,2481.25000000,14886800.00000000,'2026-02-17 23:59:34'),(285543,'BMRI','1h','yahoo',1675047600,'2023-01-30 10:00:00',2481.25000000,2493.75000000,2468.75000000,2487.50000000,8162700.00000000,'2026-02-17 23:59:34'),(285544,'BMRI','1h','yahoo',1675051200,'2023-01-30 11:00:00',2487.50000000,2493.75000000,2481.25000000,2481.25000000,2103500.00000000,'2026-02-17 23:59:34'),(285545,'BMRI','1h','yahoo',1675058400,'2023-01-30 13:00:00',2481.25000000,2500.00000000,2481.25000000,2493.75000000,4227400.00000000,'2026-02-17 23:59:34'),(285546,'BMRI','1h','yahoo',1675062000,'2023-01-30 14:00:00',2493.75000000,2493.75000000,2481.25000000,2493.75000000,10644200.00000000,'2026-02-17 23:59:34'),(285547,'BMRI','1h','yahoo',1675065600,'2023-01-30 15:00:00',2487.50000000,2487.50000000,2487.50000000,2487.50000000,12274600.00000000,'2026-02-17 23:59:34'),(285548,'BMRI','1h','yahoo',1675130400,'2023-01-31 09:00:00',2500.00000000,2525.00000000,2500.00000000,2512.50000000,9079500.00000000,'2026-02-17 23:59:34'),(285549,'BMRI','1h','yahoo',1675134000,'2023-01-31 10:00:00',2506.25000000,2512.50000000,2475.00000000,2481.25000000,10227100.00000000,'2026-02-17 23:59:34'),(285550,'BMRI','1h','yahoo',1675137600,'2023-01-31 11:00:00',2481.25000000,2487.50000000,2481.25000000,2481.25000000,1672800.00000000,'2026-02-17 23:59:34'),(285551,'BMRI','1h','yahoo',1675144800,'2023-01-31 13:00:00',2481.25000000,2493.75000000,2475.00000000,2475.00000000,3876700.00000000,'2026-02-17 23:59:34'),(285552,'BMRI','1h','yahoo',1675148400,'2023-01-31 14:00:00',2475.00000000,2500.00000000,2468.75000000,2493.75000000,18136900.00000000,'2026-02-17 23:59:34'),(285553,'BMRI','1h','yahoo',1675152000,'2023-01-31 15:00:00',2487.50000000,2487.50000000,2487.50000000,2487.50000000,23290900.00000000,'2026-02-17 23:59:34'),(285554,'BMRI','1h','yahoo',1675216800,'2023-02-01 09:00:00',2493.75000000,2512.50000000,2462.50000000,2468.75000000,23353100.00000000,'2026-02-17 23:59:34'),(285555,'BMRI','1h','yahoo',1675220400,'2023-02-01 10:00:00',2462.50000000,2475.00000000,2437.50000000,2443.75000000,11952200.00000000,'2026-02-17 23:59:34'),(285556,'BMRI','1h','yahoo',1675224000,'2023-02-01 11:00:00',2443.75000000,2450.00000000,2431.25000000,2437.50000000,6578500.00000000,'2026-02-17 23:59:34'),(285557,'BMRI','1h','yahoo',1675231200,'2023-02-01 13:00:00',2443.75000000,2443.75000000,2418.75000000,2418.75000000,9780400.00000000,'2026-02-17 23:59:34'),(285558,'BMRI','1h','yahoo',1675234800,'2023-02-01 14:00:00',2418.75000000,2443.75000000,2418.75000000,2431.25000000,13967800.00000000,'2026-02-17 23:59:34'),(285559,'BMRI','1h','yahoo',1675238400,'2023-02-01 15:00:00',2425.00000000,2425.00000000,2425.00000000,2425.00000000,15316800.00000000,'2026-02-17 23:59:34'),(285560,'BMRI','1h','yahoo',1675303200,'2023-02-02 09:00:00',2437.50000000,2437.50000000,2393.75000000,2400.00000000,6860300.00000000,'2026-02-17 23:59:34'),(285561,'BMRI','1h','yahoo',1675306800,'2023-02-02 10:00:00',2400.00000000,2431.25000000,2400.00000000,2431.25000000,5514400.00000000,'2026-02-17 23:59:34'),(285562,'BMRI','1h','yahoo',1675310400,'2023-02-02 11:00:00',2431.25000000,2431.25000000,2418.75000000,2425.00000000,1705200.00000000,'2026-02-17 23:59:34'),(285563,'BMRI','1h','yahoo',1675317600,'2023-02-02 13:00:00',2418.75000000,2425.00000000,2406.25000000,2412.50000000,3871100.00000000,'2026-02-17 23:59:34'),(285564,'BMRI','1h','yahoo',1675321200,'2023-02-02 14:00:00',2412.50000000,2425.00000000,2406.25000000,2418.75000000,7452700.00000000,'2026-02-17 23:59:34'),(285565,'BMRI','1h','yahoo',1675324800,'2023-02-02 15:00:00',2431.25000000,2431.25000000,2431.25000000,2431.25000000,12034000.00000000,'2026-02-17 23:59:34'),(285566,'BMRI','1h','yahoo',1675389600,'2023-02-03 09:00:00',2437.50000000,2462.50000000,2437.50000000,2462.50000000,11597000.00000000,'2026-02-17 23:59:34'),(285567,'BMRI','1h','yahoo',1675393200,'2023-02-03 10:00:00',2462.50000000,2481.25000000,2456.25000000,2475.00000000,13225900.00000000,'2026-02-17 23:59:34'),(285568,'BMRI','1h','yahoo',1675396800,'2023-02-03 11:00:00',2481.25000000,2487.50000000,2468.75000000,2481.25000000,4889300.00000000,'2026-02-17 23:59:34'),(285569,'BMRI','1h','yahoo',1675404000,'2023-02-03 13:00:00',2475.00000000,2481.25000000,2468.75000000,2475.00000000,2602300.00000000,'2026-02-17 23:59:34'),(285570,'BMRI','1h','yahoo',1675407600,'2023-02-03 14:00:00',2481.25000000,2487.50000000,2468.75000000,2468.75000000,11985100.00000000,'2026-02-17 23:59:34'),(285571,'BMRI','1h','yahoo',1675411200,'2023-02-03 15:00:00',2481.25000000,2481.25000000,2481.25000000,2481.25000000,8999700.00000000,'2026-02-17 23:59:34'),(285572,'BMRI','1h','yahoo',1675648800,'2023-02-06 09:00:00',2481.25000000,2512.50000000,2481.25000000,2493.75000000,11236100.00000000,'2026-02-17 23:59:34'),(285573,'BMRI','1h','yahoo',1675652400,'2023-02-06 10:00:00',2500.00000000,2500.00000000,2475.00000000,2475.00000000,7120300.00000000,'2026-02-17 23:59:34'),(285574,'BMRI','1h','yahoo',1675656000,'2023-02-06 11:00:00',2481.25000000,2481.25000000,2468.75000000,2475.00000000,2288300.00000000,'2026-02-17 23:59:34'),(285575,'BMRI','1h','yahoo',1675663200,'2023-02-06 13:00:00',2475.00000000,2481.25000000,2456.25000000,2475.00000000,5536400.00000000,'2026-02-17 23:59:34'),(285576,'BMRI','1h','yahoo',1675666800,'2023-02-06 14:00:00',2475.00000000,2475.00000000,2437.50000000,2456.25000000,19274200.00000000,'2026-02-17 23:59:34'),(285577,'BMRI','1h','yahoo',1675670400,'2023-02-06 15:00:00',2468.75000000,2468.75000000,2468.75000000,2468.75000000,7986400.00000000,'2026-02-17 23:59:34'),(285578,'BMRI','1h','yahoo',1675735200,'2023-02-07 09:00:00',2487.50000000,2531.25000000,2475.00000000,2518.75000000,22803400.00000000,'2026-02-17 23:59:34'),(285579,'BMRI','1h','yahoo',1675738800,'2023-02-07 10:00:00',2525.00000000,2550.00000000,2518.75000000,2543.75000000,10922800.00000000,'2026-02-17 23:59:34'),(285580,'BMRI','1h','yahoo',1675742400,'2023-02-07 11:00:00',2543.75000000,2556.25000000,2537.50000000,2537.50000000,4743200.00000000,'2026-02-17 23:59:34'),(285581,'BMRI','1h','yahoo',1675749600,'2023-02-07 13:00:00',2543.75000000,2550.00000000,2537.50000000,2537.50000000,4505600.00000000,'2026-02-17 23:59:34'),(285582,'BMRI','1h','yahoo',1675753200,'2023-02-07 14:00:00',2537.50000000,2556.25000000,2537.50000000,2550.00000000,8160000.00000000,'2026-02-17 23:59:34'),(285583,'BMRI','1h','yahoo',1675756800,'2023-02-07 15:00:00',2543.75000000,2543.75000000,2543.75000000,2543.75000000,0.00000000,'2026-02-17 23:59:34'),(285584,'BMRI','1h','yahoo',1675821600,'2023-02-08 09:00:00',2531.25000000,2556.25000000,2525.00000000,2550.00000000,5418400.00000000,'2026-02-17 23:59:34'),(285585,'BMRI','1h','yahoo',1675825200,'2023-02-08 10:00:00',2550.00000000,2556.25000000,2537.50000000,2543.75000000,5904000.00000000,'2026-02-17 23:59:34'),(285586,'BMRI','1h','yahoo',1675828800,'2023-02-08 11:00:00',2543.75000000,2550.00000000,2537.50000000,2537.50000000,3358500.00000000,'2026-02-17 23:59:34'),(285587,'BMRI','1h','yahoo',1675836000,'2023-02-08 13:00:00',2543.75000000,2543.75000000,2537.50000000,2537.50000000,2667000.00000000,'2026-02-17 23:59:34'),(285588,'BMRI','1h','yahoo',1675839600,'2023-02-08 14:00:00',2537.50000000,2550.00000000,2525.00000000,2537.50000000,11594300.00000000,'2026-02-17 23:59:34'),(285589,'BMRI','1h','yahoo',1675843200,'2023-02-08 15:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,7002600.00000000,'2026-02-17 23:59:34'),(285590,'BMRI','1h','yahoo',1675908000,'2023-02-09 09:00:00',2562.50000000,2587.50000000,2562.50000000,2581.25000000,10915500.00000000,'2026-02-17 23:59:34'),(285591,'BMRI','1h','yahoo',1675911600,'2023-02-09 10:00:00',2581.25000000,2593.75000000,2575.00000000,2587.50000000,8437900.00000000,'2026-02-17 23:59:34'),(285592,'BMRI','1h','yahoo',1675915200,'2023-02-09 11:00:00',2587.50000000,2593.75000000,2581.25000000,2587.50000000,2802500.00000000,'2026-02-17 23:59:34'),(285593,'BMRI','1h','yahoo',1675922400,'2023-02-09 13:00:00',2587.50000000,2600.00000000,2587.50000000,2587.50000000,5521500.00000000,'2026-02-17 23:59:34'),(285594,'BMRI','1h','yahoo',1675926000,'2023-02-09 14:00:00',2587.50000000,2593.75000000,2562.50000000,2562.50000000,16599300.00000000,'2026-02-17 23:59:34'),(285595,'BMRI','1h','yahoo',1675929600,'2023-02-09 15:00:00',2562.50000000,2562.50000000,2562.50000000,2562.50000000,7656900.00000000,'2026-02-17 23:59:34'),(285596,'BMRI','1h','yahoo',1675994400,'2023-02-10 09:00:00',2587.50000000,2612.50000000,2562.50000000,2568.75000000,8908200.00000000,'2026-02-17 23:59:34'),(285597,'BMRI','1h','yahoo',1675998000,'2023-02-10 10:00:00',2568.75000000,2575.00000000,2543.75000000,2550.00000000,5980800.00000000,'2026-02-17 23:59:34'),(285598,'BMRI','1h','yahoo',1676001600,'2023-02-10 11:00:00',2550.00000000,2556.25000000,2537.50000000,2537.50000000,3244800.00000000,'2026-02-17 23:59:34'),(285599,'BMRI','1h','yahoo',1676008800,'2023-02-10 13:00:00',2537.50000000,2556.25000000,2537.50000000,2556.25000000,3586800.00000000,'2026-02-17 23:59:34'),(285600,'BMRI','1h','yahoo',1676012400,'2023-02-10 14:00:00',2556.25000000,2568.75000000,2543.75000000,2568.75000000,9614700.00000000,'2026-02-17 23:59:34'),(285601,'BMRI','1h','yahoo',1676016000,'2023-02-10 15:00:00',2575.00000000,2575.00000000,2575.00000000,2575.00000000,6336800.00000000,'2026-02-17 23:59:34'),(285602,'BMRI','1h','yahoo',1676253600,'2023-02-13 09:00:00',2625.00000000,2631.25000000,2562.50000000,2575.00000000,5746200.00000000,'2026-02-17 23:59:34'),(285603,'BMRI','1h','yahoo',1676257200,'2023-02-13 10:00:00',2575.00000000,2581.25000000,2575.00000000,2581.25000000,2015800.00000000,'2026-02-17 23:59:34'),(285604,'BMRI','1h','yahoo',1676260800,'2023-02-13 11:00:00',2575.00000000,2587.50000000,2568.75000000,2568.75000000,2496100.00000000,'2026-02-17 23:59:34'),(285605,'BMRI','1h','yahoo',1676268000,'2023-02-13 13:00:00',2568.75000000,2581.25000000,2568.75000000,2568.75000000,2152700.00000000,'2026-02-17 23:59:34'),(285606,'BMRI','1h','yahoo',1676271600,'2023-02-13 14:00:00',2568.75000000,2581.25000000,2568.75000000,2568.75000000,4456200.00000000,'2026-02-17 23:59:34'),(285607,'BMRI','1h','yahoo',1676275200,'2023-02-13 15:00:00',2587.50000000,2587.50000000,2587.50000000,2587.50000000,4465800.00000000,'2026-02-17 23:59:34'),(285608,'BMRI','1h','yahoo',1676340000,'2023-02-14 09:00:00',2600.00000000,2612.50000000,2581.25000000,2581.25000000,2886100.00000000,'2026-02-17 23:59:34'),(285609,'BMRI','1h','yahoo',1676343600,'2023-02-14 10:00:00',2587.50000000,2593.75000000,2581.25000000,2581.25000000,1321900.00000000,'2026-02-17 23:59:34'),(285610,'BMRI','1h','yahoo',1676347200,'2023-02-14 11:00:00',2587.50000000,2587.50000000,2581.25000000,2581.25000000,414500.00000000,'2026-02-17 23:59:34'),(285611,'BMRI','1h','yahoo',1676354400,'2023-02-14 13:00:00',2587.50000000,2587.50000000,2568.75000000,2575.00000000,2350000.00000000,'2026-02-17 23:59:34'),(285612,'BMRI','1h','yahoo',1676358000,'2023-02-14 14:00:00',2568.75000000,2587.50000000,2568.75000000,2581.25000000,3959800.00000000,'2026-02-17 23:59:34'),(285613,'BMRI','1h','yahoo',1676361600,'2023-02-14 15:00:00',2593.75000000,2593.75000000,2593.75000000,2593.75000000,3784600.00000000,'2026-02-17 23:59:34'),(285614,'BMRI','1h','yahoo',1676426400,'2023-02-15 09:00:00',2575.00000000,2587.50000000,2543.75000000,2550.00000000,15126900.00000000,'2026-02-17 23:59:34'),(285615,'BMRI','1h','yahoo',1676430000,'2023-02-15 10:00:00',2550.00000000,2550.00000000,2525.00000000,2537.50000000,6428500.00000000,'2026-02-17 23:59:34'),(285616,'BMRI','1h','yahoo',1676433600,'2023-02-15 11:00:00',2537.50000000,2537.50000000,2525.00000000,2531.25000000,5052500.00000000,'2026-02-17 23:59:34'),(285617,'BMRI','1h','yahoo',1676440800,'2023-02-15 13:00:00',2537.50000000,2543.75000000,2531.25000000,2543.75000000,3784100.00000000,'2026-02-17 23:59:34'),(285618,'BMRI','1h','yahoo',1676444400,'2023-02-15 14:00:00',2543.75000000,2550.00000000,2537.50000000,2537.50000000,6314400.00000000,'2026-02-17 23:59:34'),(285619,'BMRI','1h','yahoo',1676448000,'2023-02-15 15:00:00',2556.25000000,2556.25000000,2556.25000000,2556.25000000,7460800.00000000,'2026-02-17 23:59:34'),(285620,'BMRI','1h','yahoo',1676512800,'2023-02-16 09:00:00',2562.50000000,2568.75000000,2543.75000000,2543.75000000,5485200.00000000,'2026-02-17 23:59:34'),(285621,'BMRI','1h','yahoo',1676516400,'2023-02-16 10:00:00',2543.75000000,2556.25000000,2543.75000000,2550.00000000,1998600.00000000,'2026-02-17 23:59:34'),(285622,'BMRI','1h','yahoo',1676520000,'2023-02-16 11:00:00',2550.00000000,2562.50000000,2550.00000000,2556.25000000,1278200.00000000,'2026-02-17 23:59:34'),(285623,'BMRI','1h','yahoo',1676527200,'2023-02-16 13:00:00',2556.25000000,2556.25000000,2543.75000000,2543.75000000,2251100.00000000,'2026-02-17 23:59:34'),(285624,'BMRI','1h','yahoo',1676530800,'2023-02-16 14:00:00',2543.75000000,2550.00000000,2531.25000000,2537.50000000,7535600.00000000,'2026-02-17 23:59:34'),(285625,'BMRI','1h','yahoo',1676534400,'2023-02-16 15:00:00',2543.75000000,2543.75000000,2543.75000000,2543.75000000,5684700.00000000,'2026-02-17 23:59:34'),(285626,'BMRI','1h','yahoo',1676599200,'2023-02-17 09:00:00',2543.75000000,2556.25000000,2525.00000000,2550.00000000,4708500.00000000,'2026-02-17 23:59:34'),(285627,'BMRI','1h','yahoo',1676602800,'2023-02-17 10:00:00',2543.75000000,2556.25000000,2543.75000000,2550.00000000,1992600.00000000,'2026-02-17 23:59:34'),(285628,'BMRI','1h','yahoo',1676606400,'2023-02-17 11:00:00',2550.00000000,2556.25000000,2543.75000000,2543.75000000,1411900.00000000,'2026-02-17 23:59:34'),(285629,'BMRI','1h','yahoo',1676613600,'2023-02-17 13:00:00',2543.75000000,2556.25000000,2537.50000000,2543.75000000,4895100.00000000,'2026-02-17 23:59:34'),(285630,'BMRI','1h','yahoo',1676617200,'2023-02-17 14:00:00',2543.75000000,2568.75000000,2537.50000000,2550.00000000,7153000.00000000,'2026-02-17 23:59:34'),(285631,'BMRI','1h','yahoo',1676620800,'2023-02-17 15:00:00',2575.00000000,2575.00000000,2575.00000000,2575.00000000,4388700.00000000,'2026-02-17 23:59:34'),(285632,'BMRI','1h','yahoo',1676858400,'2023-02-20 09:00:00',2575.00000000,2575.00000000,2550.00000000,2550.00000000,2596900.00000000,'2026-02-17 23:59:34'),(285633,'BMRI','1h','yahoo',1676862000,'2023-02-20 10:00:00',2556.25000000,2562.50000000,2550.00000000,2556.25000000,2315400.00000000,'2026-02-17 23:59:34'),(285634,'BMRI','1h','yahoo',1676865600,'2023-02-20 11:00:00',2556.25000000,2562.50000000,2556.25000000,2562.50000000,500400.00000000,'2026-02-17 23:59:34'),(285635,'BMRI','1h','yahoo',1676872800,'2023-02-20 13:00:00',2562.50000000,2562.50000000,2556.25000000,2556.25000000,1533900.00000000,'2026-02-17 23:59:34'),(285636,'BMRI','1h','yahoo',1676876400,'2023-02-20 14:00:00',2562.50000000,2562.50000000,2550.00000000,2556.25000000,6015800.00000000,'2026-02-17 23:59:34'),(285637,'BMRI','1h','yahoo',1676880000,'2023-02-20 15:00:00',2568.75000000,2568.75000000,2568.75000000,2568.75000000,0.00000000,'2026-02-17 23:59:34'),(285638,'BMRI','1h','yahoo',1676944800,'2023-02-21 09:00:00',2568.75000000,2575.00000000,2550.00000000,2562.50000000,3136700.00000000,'2026-02-17 23:59:34'),(285639,'BMRI','1h','yahoo',1676948400,'2023-02-21 10:00:00',2556.25000000,2562.50000000,2543.75000000,2543.75000000,3721100.00000000,'2026-02-17 23:59:34'),(285640,'BMRI','1h','yahoo',1676952000,'2023-02-21 11:00:00',2543.75000000,2550.00000000,2543.75000000,2543.75000000,1164800.00000000,'2026-02-17 23:59:34'),(285641,'BMRI','1h','yahoo',1676959200,'2023-02-21 13:00:00',2543.75000000,2556.25000000,2543.75000000,2556.25000000,1646200.00000000,'2026-02-17 23:59:34'),(285642,'BMRI','1h','yahoo',1676962800,'2023-02-21 14:00:00',2550.00000000,2556.25000000,2543.75000000,2550.00000000,5398700.00000000,'2026-02-17 23:59:34'),(285643,'BMRI','1h','yahoo',1676966400,'2023-02-21 15:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,10337700.00000000,'2026-02-17 23:59:34'),(285644,'BMRI','1h','yahoo',1677031200,'2023-02-22 09:00:00',2531.25000000,2543.75000000,2525.00000000,2543.75000000,5243100.00000000,'2026-02-17 23:59:34'),(285645,'BMRI','1h','yahoo',1677034800,'2023-02-22 10:00:00',2543.75000000,2543.75000000,2493.75000000,2493.75000000,9238500.00000000,'2026-02-17 23:59:34'),(285646,'BMRI','1h','yahoo',1677038400,'2023-02-22 11:00:00',2500.00000000,2500.00000000,2487.50000000,2500.00000000,3644900.00000000,'2026-02-17 23:59:34'),(285647,'BMRI','1h','yahoo',1677045600,'2023-02-22 13:00:00',2500.00000000,2518.75000000,2493.75000000,2518.75000000,6624700.00000000,'2026-02-17 23:59:34'),(285648,'BMRI','1h','yahoo',1677049200,'2023-02-22 14:00:00',2518.75000000,2518.75000000,2500.00000000,2506.25000000,11247800.00000000,'2026-02-17 23:59:34'),(285649,'BMRI','1h','yahoo',1677052800,'2023-02-22 15:00:00',2500.00000000,2500.00000000,2500.00000000,2500.00000000,0.00000000,'2026-02-17 23:59:34'),(285650,'BMRI','1h','yahoo',1677117600,'2023-02-23 09:00:00',2493.75000000,2512.50000000,2481.25000000,2493.75000000,20835100.00000000,'2026-02-17 23:59:34'),(285651,'BMRI','1h','yahoo',1677121200,'2023-02-23 10:00:00',2493.75000000,2493.75000000,2487.50000000,2493.75000000,6845800.00000000,'2026-02-17 23:59:34'),(285652,'BMRI','1h','yahoo',1677124800,'2023-02-23 11:00:00',2487.50000000,2500.00000000,2487.50000000,2487.50000000,7747800.00000000,'2026-02-17 23:59:34'),(285653,'BMRI','1h','yahoo',1677132000,'2023-02-23 13:00:00',2487.50000000,2512.50000000,2487.50000000,2506.25000000,14253600.00000000,'2026-02-17 23:59:34'),(285654,'BMRI','1h','yahoo',1677135600,'2023-02-23 14:00:00',2506.25000000,2525.00000000,2500.00000000,2512.50000000,22601300.00000000,'2026-02-17 23:59:34'),(285655,'BMRI','1h','yahoo',1677139200,'2023-02-23 15:00:00',2518.75000000,2518.75000000,2518.75000000,2518.75000000,12517200.00000000,'2026-02-17 23:59:34'),(285656,'BMRI','1h','yahoo',1677204000,'2023-02-24 09:00:00',2525.00000000,2556.25000000,2518.75000000,2543.75000000,7852900.00000000,'2026-02-17 23:59:34'),(285657,'BMRI','1h','yahoo',1677207600,'2023-02-24 10:00:00',2543.75000000,2543.75000000,2531.25000000,2531.25000000,5307000.00000000,'2026-02-17 23:59:34'),(285658,'BMRI','1h','yahoo',1677211200,'2023-02-24 11:00:00',2537.50000000,2537.50000000,2531.25000000,2537.50000000,3088400.00000000,'2026-02-17 23:59:34'),(285659,'BMRI','1h','yahoo',1677218400,'2023-02-24 13:00:00',2537.50000000,2537.50000000,2525.00000000,2531.25000000,3190500.00000000,'2026-02-17 23:59:34'),(285660,'BMRI','1h','yahoo',1677222000,'2023-02-24 14:00:00',2531.25000000,2543.75000000,2525.00000000,2543.75000000,6720800.00000000,'2026-02-17 23:59:34'),(285661,'BMRI','1h','yahoo',1677225600,'2023-02-24 15:00:00',2531.25000000,2531.25000000,2531.25000000,2531.25000000,4700100.00000000,'2026-02-17 23:59:34'),(285662,'BMRI','1h','yahoo',1677463200,'2023-02-27 09:00:00',2518.75000000,2531.25000000,2512.50000000,2512.50000000,3487500.00000000,'2026-02-17 23:59:34'),(285663,'BMRI','1h','yahoo',1677466800,'2023-02-27 10:00:00',2518.75000000,2525.00000000,2512.50000000,2525.00000000,2065800.00000000,'2026-02-17 23:59:34'),(285664,'BMRI','1h','yahoo',1677470400,'2023-02-27 11:00:00',2518.75000000,2525.00000000,2518.75000000,2525.00000000,1391300.00000000,'2026-02-17 23:59:34'),(285665,'BMRI','1h','yahoo',1677477600,'2023-02-27 13:00:00',2525.00000000,2525.00000000,2512.50000000,2512.50000000,2618300.00000000,'2026-02-17 23:59:34'),(285666,'BMRI','1h','yahoo',1677481200,'2023-02-27 14:00:00',2518.75000000,2531.25000000,2512.50000000,2531.25000000,5357800.00000000,'2026-02-17 23:59:34'),(285667,'BMRI','1h','yahoo',1677484800,'2023-02-27 15:00:00',2537.50000000,2537.50000000,2537.50000000,2537.50000000,0.00000000,'2026-02-17 23:59:34'),(285668,'BMRI','1h','yahoo',1677549600,'2023-02-28 09:00:00',2531.25000000,2537.50000000,2512.50000000,2512.50000000,8502500.00000000,'2026-02-17 23:59:34'),(285669,'BMRI','1h','yahoo',1677553200,'2023-02-28 10:00:00',2512.50000000,2518.75000000,2506.25000000,2512.50000000,6698800.00000000,'2026-02-17 23:59:34'),(285670,'BMRI','1h','yahoo',1677556800,'2023-02-28 11:00:00',2518.75000000,2518.75000000,2500.00000000,2500.00000000,4891900.00000000,'2026-02-17 23:59:34'),(285671,'BMRI','1h','yahoo',1677564000,'2023-02-28 13:00:00',2500.00000000,2518.75000000,2500.00000000,2512.50000000,4015400.00000000,'2026-02-17 23:59:34'),(285672,'BMRI','1h','yahoo',1677567600,'2023-02-28 14:00:00',2518.75000000,2525.00000000,2500.00000000,2512.50000000,11335100.00000000,'2026-02-17 23:59:34'),(285673,'BMRI','1h','yahoo',1677571200,'2023-02-28 15:00:00',2500.00000000,2500.00000000,2500.00000000,2500.00000000,36924600.00000000,'2026-02-17 23:59:34'),(285674,'BMRI','1h','yahoo',1677636000,'2023-03-01 09:00:00',2537.50000000,2550.00000000,2518.75000000,2518.75000000,10804500.00000000,'2026-02-17 23:59:34'),(285675,'BMRI','1h','yahoo',1677639600,'2023-03-01 10:00:00',2518.75000000,2531.25000000,2512.50000000,2512.50000000,5516800.00000000,'2026-02-17 23:59:34'),(285676,'BMRI','1h','yahoo',1677643200,'2023-03-01 11:00:00',2512.50000000,2525.00000000,2512.50000000,2518.75000000,2514100.00000000,'2026-02-17 23:59:34'),(285677,'BMRI','1h','yahoo',1677650400,'2023-03-01 13:00:00',2518.75000000,2537.50000000,2512.50000000,2531.25000000,4436100.00000000,'2026-02-17 23:59:34'),(285678,'BMRI','1h','yahoo',1677654000,'2023-03-01 14:00:00',2525.00000000,2537.50000000,2512.50000000,2525.00000000,10891400.00000000,'2026-02-17 23:59:34'),(285679,'BMRI','1h','yahoo',1677657600,'2023-03-01 15:00:00',2525.00000000,2525.00000000,2525.00000000,2525.00000000,0.00000000,'2026-02-17 23:59:34'),(285680,'BMRI','1h','yahoo',1677722400,'2023-03-02 09:00:00',2537.50000000,2562.50000000,2537.50000000,2556.25000000,5608300.00000000,'2026-02-17 23:59:34'),(285681,'BMRI','1h','yahoo',1677726000,'2023-03-02 10:00:00',2556.25000000,2575.00000000,2550.00000000,2568.75000000,7780600.00000000,'2026-02-17 23:59:34'),(285682,'BMRI','1h','yahoo',1677729600,'2023-03-02 11:00:00',2568.75000000,2575.00000000,2562.50000000,2568.75000000,3354000.00000000,'2026-02-17 23:59:34'),(285683,'BMRI','1h','yahoo',1677736800,'2023-03-02 13:00:00',2562.50000000,2575.00000000,2562.50000000,2575.00000000,5370000.00000000,'2026-02-17 23:59:34'),(285684,'BMRI','1h','yahoo',1677740400,'2023-03-02 14:00:00',2568.75000000,2575.00000000,2562.50000000,2562.50000000,7776700.00000000,'2026-02-17 23:59:34'),(285685,'BMRI','1h','yahoo',1677744000,'2023-03-02 15:00:00',2556.25000000,2556.25000000,2556.25000000,2556.25000000,0.00000000,'2026-02-17 23:59:34'),(285686,'BMRI','1h','yahoo',1677808800,'2023-03-03 09:00:00',2556.25000000,2562.50000000,2543.75000000,2550.00000000,9117700.00000000,'2026-02-17 23:59:34'),(285687,'BMRI','1h','yahoo',1677812400,'2023-03-03 10:00:00',2550.00000000,2550.00000000,2518.75000000,2518.75000000,8923300.00000000,'2026-02-17 23:59:34'),(285688,'BMRI','1h','yahoo',1677816000,'2023-03-03 11:00:00',2525.00000000,2525.00000000,2512.50000000,2525.00000000,3963100.00000000,'2026-02-17 23:59:34'),(285689,'BMRI','1h','yahoo',1677823200,'2023-03-03 13:00:00',2518.75000000,2531.25000000,2512.50000000,2512.50000000,4520800.00000000,'2026-02-17 23:59:34'),(285690,'BMRI','1h','yahoo',1677826800,'2023-03-03 14:00:00',2512.50000000,2525.00000000,2506.25000000,2512.50000000,11108600.00000000,'2026-02-17 23:59:34'),(285691,'BMRI','1h','yahoo',1677830400,'2023-03-03 15:00:00',2512.50000000,2512.50000000,2512.50000000,2512.50000000,5732900.00000000,'2026-02-17 23:59:34'),(285692,'BMRI','1h','yahoo',1678068000,'2023-03-06 09:00:00',2537.50000000,2543.75000000,2525.00000000,2537.50000000,3268300.00000000,'2026-02-17 23:59:34'),(285693,'BMRI','1h','yahoo',1678071600,'2023-03-06 10:00:00',2537.50000000,2556.25000000,2531.25000000,2550.00000000,7711800.00000000,'2026-02-17 23:59:34'),(285694,'BMRI','1h','yahoo',1678075200,'2023-03-06 11:00:00',2556.25000000,2556.25000000,2543.75000000,2550.00000000,1543300.00000000,'2026-02-17 23:59:34'),(285695,'BMRI','1h','yahoo',1678082400,'2023-03-06 13:00:00',2550.00000000,2550.00000000,2518.75000000,2525.00000000,4036300.00000000,'2026-02-17 23:59:34'),(285696,'BMRI','1h','yahoo',1678086000,'2023-03-06 14:00:00',2531.25000000,2531.25000000,2518.75000000,2531.25000000,4790400.00000000,'2026-02-17 23:59:34'),(285697,'BMRI','1h','yahoo',1678089600,'2023-03-06 15:00:00',2531.25000000,2531.25000000,2531.25000000,2531.25000000,4963500.00000000,'2026-02-17 23:59:34'),(285698,'BMRI','1h','yahoo',1678154400,'2023-03-07 09:00:00',2537.50000000,2568.75000000,2531.25000000,2568.75000000,7885300.00000000,'2026-02-17 23:59:34'),(285699,'BMRI','1h','yahoo',1678158000,'2023-03-07 10:00:00',2562.50000000,2568.75000000,2543.75000000,2543.75000000,6519900.00000000,'2026-02-17 23:59:34'),(285700,'BMRI','1h','yahoo',1678161600,'2023-03-07 11:00:00',2550.00000000,2550.00000000,2537.50000000,2543.75000000,2092200.00000000,'2026-02-17 23:59:34'),(285701,'BMRI','1h','yahoo',1678168800,'2023-03-07 13:00:00',2543.75000000,2556.25000000,2543.75000000,2550.00000000,3241800.00000000,'2026-02-17 23:59:34'),(285702,'BMRI','1h','yahoo',1678172400,'2023-03-07 14:00:00',2550.00000000,2556.25000000,2543.75000000,2550.00000000,9395800.00000000,'2026-02-17 23:59:34'),(285703,'BMRI','1h','yahoo',1678176000,'2023-03-07 15:00:00',2543.75000000,2543.75000000,2543.75000000,2543.75000000,5080300.00000000,'2026-02-17 23:59:34'),(285704,'BMRI','1h','yahoo',1678240800,'2023-03-08 09:00:00',2556.25000000,2568.75000000,2543.75000000,2562.50000000,8653800.00000000,'2026-02-17 23:59:34'),(285705,'BMRI','1h','yahoo',1678244400,'2023-03-08 10:00:00',2556.25000000,2568.75000000,2556.25000000,2562.50000000,4051400.00000000,'2026-02-17 23:59:34'),(285706,'BMRI','1h','yahoo',1678248000,'2023-03-08 11:00:00',2556.25000000,2562.50000000,2556.25000000,2562.50000000,4508100.00000000,'2026-02-17 23:59:34'),(285707,'BMRI','1h','yahoo',1678255200,'2023-03-08 13:00:00',2556.25000000,2562.50000000,2556.25000000,2562.50000000,2695200.00000000,'2026-02-17 23:59:34'),(285708,'BMRI','1h','yahoo',1678258800,'2023-03-08 14:00:00',2556.25000000,2568.75000000,2556.25000000,2568.75000000,14105900.00000000,'2026-02-17 23:59:34'),(285709,'BMRI','1h','yahoo',1678262400,'2023-03-08 15:00:00',2568.75000000,2568.75000000,2568.75000000,2568.75000000,8817800.00000000,'2026-02-17 23:59:34'),(285710,'BMRI','1h','yahoo',1678327200,'2023-03-09 09:00:00',2600.00000000,2612.50000000,2587.50000000,2606.25000000,10279400.00000000,'2026-02-17 23:59:34'),(285711,'BMRI','1h','yahoo',1678330800,'2023-03-09 10:00:00',2606.25000000,2612.50000000,2606.25000000,2612.50000000,3467100.00000000,'2026-02-17 23:59:34'),(285712,'BMRI','1h','yahoo',1678334400,'2023-03-09 11:00:00',2612.50000000,2612.50000000,2600.00000000,2606.25000000,2618600.00000000,'2026-02-17 23:59:34'),(285713,'BMRI','1h','yahoo',1678341600,'2023-03-09 13:00:00',2600.00000000,2618.75000000,2600.00000000,2618.75000000,5356100.00000000,'2026-02-17 23:59:34'),(285714,'BMRI','1h','yahoo',1678345200,'2023-03-09 14:00:00',2618.75000000,2625.00000000,2600.00000000,2606.25000000,11354000.00000000,'2026-02-17 23:59:34'),(285715,'BMRI','1h','yahoo',1678348800,'2023-03-09 15:00:00',2612.50000000,2612.50000000,2612.50000000,2612.50000000,5734000.00000000,'2026-02-17 23:59:34'),(285716,'BMRI','1h','yahoo',1678413600,'2023-03-10 09:00:00',2606.25000000,2606.25000000,2568.75000000,2587.50000000,13042300.00000000,'2026-02-17 23:59:34'),(285717,'BMRI','1h','yahoo',1678417200,'2023-03-10 10:00:00',2587.50000000,2587.50000000,2575.00000000,2581.25000000,9369800.00000000,'2026-02-17 23:59:34'),(285718,'BMRI','1h','yahoo',1678420800,'2023-03-10 11:00:00',2587.50000000,2593.75000000,2581.25000000,2587.50000000,4207400.00000000,'2026-02-17 23:59:34'),(285719,'BMRI','1h','yahoo',1678428000,'2023-03-10 13:00:00',2581.25000000,2593.75000000,2581.25000000,2587.50000000,3989400.00000000,'2026-02-17 23:59:34'),(285720,'BMRI','1h','yahoo',1678431600,'2023-03-10 14:00:00',2593.75000000,2600.00000000,2581.25000000,2587.50000000,15283300.00000000,'2026-02-17 23:59:34'),(285721,'BMRI','1h','yahoo',1678435200,'2023-03-10 15:00:00',2593.75000000,2593.75000000,2593.75000000,2593.75000000,8922600.00000000,'2026-02-17 23:59:34'),(285722,'BMRI','1h','yahoo',1678672800,'2023-03-13 09:00:00',2568.75000000,2587.50000000,2562.50000000,2575.00000000,8221900.00000000,'2026-02-17 23:59:34'),(285723,'BMRI','1h','yahoo',1678676400,'2023-03-13 10:00:00',2568.75000000,2581.25000000,2568.75000000,2575.00000000,6263500.00000000,'2026-02-17 23:59:34'),(285724,'BMRI','1h','yahoo',1678680000,'2023-03-13 11:00:00',2575.00000000,2575.00000000,2556.25000000,2575.00000000,7504000.00000000,'2026-02-17 23:59:34'),(285725,'BMRI','1h','yahoo',1678687200,'2023-03-13 13:00:00',2568.75000000,2587.50000000,2568.75000000,2581.25000000,5958700.00000000,'2026-02-17 23:59:34'),(285726,'BMRI','1h','yahoo',1678690800,'2023-03-13 14:00:00',2587.50000000,2593.75000000,2568.75000000,2581.25000000,12074000.00000000,'2026-02-17 23:59:34'),(285727,'BMRI','1h','yahoo',1678694400,'2023-03-13 15:00:00',2587.50000000,2587.50000000,2587.50000000,2587.50000000,4375500.00000000,'2026-02-17 23:59:34'),(285728,'BMRI','1h','yahoo',1678759200,'2023-03-14 09:00:00',2550.00000000,2568.75000000,2506.25000000,2512.50000000,23918400.00000000,'2026-02-17 23:59:34'),(285729,'BMRI','1h','yahoo',1678762800,'2023-03-14 10:00:00',2518.75000000,2525.00000000,2506.25000000,2518.75000000,13550200.00000000,'2026-02-17 23:59:34'),(285730,'BMRI','1h','yahoo',1678766400,'2023-03-14 11:00:00',2518.75000000,2525.00000000,2512.50000000,2512.50000000,2572700.00000000,'2026-02-17 23:59:34'),(285731,'BMRI','1h','yahoo',1678773600,'2023-03-14 13:00:00',2518.75000000,2518.75000000,2500.00000000,2506.25000000,8848700.00000000,'2026-02-17 23:59:34'),(285732,'BMRI','1h','yahoo',1678777200,'2023-03-14 14:00:00',2500.00000000,2506.25000000,2462.50000000,2481.25000000,32947300.00000000,'2026-02-17 23:59:34'),(285733,'BMRI','1h','yahoo',1678780800,'2023-03-14 15:00:00',2481.25000000,2481.25000000,2481.25000000,2481.25000000,10898200.00000000,'2026-02-17 23:59:34'),(285734,'BMRI','1h','yahoo',1678845600,'2023-03-15 09:00:00',2512.50000000,2543.75000000,2506.25000000,2512.50000000,21181200.00000000,'2026-02-17 23:59:34'),(285735,'BMRI','1h','yahoo',1678849200,'2023-03-15 10:00:00',2506.25000000,2512.50000000,2493.75000000,2500.00000000,22021400.00000000,'2026-02-17 23:59:34'),(285736,'BMRI','1h','yahoo',1678852800,'2023-03-15 11:00:00',2506.25000000,2506.25000000,2500.00000000,2500.00000000,1905100.00000000,'2026-02-17 23:59:34'),(285737,'BMRI','1h','yahoo',1678860000,'2023-03-15 13:00:00',2506.25000000,2506.25000000,2487.50000000,2487.50000000,11312700.00000000,'2026-02-17 23:59:34'),(285738,'BMRI','1h','yahoo',1678863600,'2023-03-15 14:00:00',2487.50000000,2506.25000000,2462.50000000,2493.75000000,34989200.00000000,'2026-02-17 23:59:34'),(285739,'BMRI','1h','yahoo',1678867200,'2023-03-15 15:00:00',2512.50000000,2512.50000000,2512.50000000,2512.50000000,15883600.00000000,'2026-02-17 23:59:34'),(285740,'BMRI','1h','yahoo',1678932000,'2023-03-16 09:00:00',2512.50000000,2512.50000000,2468.75000000,2500.00000000,15864500.00000000,'2026-02-17 23:59:34'),(285741,'BMRI','1h','yahoo',1678935600,'2023-03-16 10:00:00',2500.00000000,2506.25000000,2475.00000000,2487.50000000,7044000.00000000,'2026-02-17 23:59:34'),(285742,'BMRI','1h','yahoo',1678939200,'2023-03-16 11:00:00',2487.50000000,2487.50000000,2468.75000000,2475.00000000,4448800.00000000,'2026-02-17 23:59:34'),(285743,'BMRI','1h','yahoo',1678946400,'2023-03-16 13:00:00',2475.00000000,2481.25000000,2462.50000000,2462.50000000,8940700.00000000,'2026-02-17 23:59:34'),(285744,'BMRI','1h','yahoo',1678950000,'2023-03-16 14:00:00',2462.50000000,2475.00000000,2456.25000000,2468.75000000,14635400.00000000,'2026-02-17 23:59:34'),(285745,'BMRI','1h','yahoo',1678953600,'2023-03-16 15:00:00',2462.50000000,2462.50000000,2462.50000000,2462.50000000,5356600.00000000,'2026-02-17 23:59:34'),(285746,'BMRI','1h','yahoo',1679018400,'2023-03-17 09:00:00',2493.75000000,2500.00000000,2481.25000000,2493.75000000,11682900.00000000,'2026-02-17 23:59:34'),(285747,'BMRI','1h','yahoo',1679022000,'2023-03-17 10:00:00',2493.75000000,2512.50000000,2487.50000000,2506.25000000,10405600.00000000,'2026-02-17 23:59:34'),(285748,'BMRI','1h','yahoo',1679025600,'2023-03-17 11:00:00',2506.25000000,2512.50000000,2506.25000000,2506.25000000,4709800.00000000,'2026-02-17 23:59:34'),(285749,'BMRI','1h','yahoo',1679032800,'2023-03-17 13:00:00',2506.25000000,2518.75000000,2506.25000000,2518.75000000,5777300.00000000,'2026-02-17 23:59:34'),(285750,'BMRI','1h','yahoo',1679036400,'2023-03-17 14:00:00',2512.50000000,2531.25000000,2512.50000000,2518.75000000,22158000.00000000,'2026-02-17 23:59:34'),(285751,'BMRI','1h','yahoo',1679040000,'2023-03-17 15:00:00',2525.00000000,2525.00000000,2525.00000000,2525.00000000,31413000.00000000,'2026-02-17 23:59:34'),(285752,'BMRI','1h','yahoo',1679277600,'2023-03-20 09:00:00',2512.50000000,2525.00000000,2500.00000000,2512.50000000,5406900.00000000,'2026-02-17 23:59:34'),(285753,'BMRI','1h','yahoo',1679281200,'2023-03-20 10:00:00',2512.50000000,2518.75000000,2506.25000000,2512.50000000,2852700.00000000,'2026-02-17 23:59:34'),(285754,'BMRI','1h','yahoo',1679284800,'2023-03-20 11:00:00',2518.75000000,2525.00000000,2512.50000000,2518.75000000,1775200.00000000,'2026-02-17 23:59:34'),(285755,'BMRI','1h','yahoo',1679292000,'2023-03-20 13:00:00',2512.50000000,2518.75000000,2506.25000000,2512.50000000,2997300.00000000,'2026-02-17 23:59:34'),(285756,'BMRI','1h','yahoo',1679295600,'2023-03-20 14:00:00',2512.50000000,2518.75000000,2500.00000000,2500.00000000,5819100.00000000,'2026-02-17 23:59:34'),(285757,'BMRI','1h','yahoo',1679299200,'2023-03-20 15:00:00',2500.00000000,2500.00000000,2500.00000000,2500.00000000,3498700.00000000,'2026-02-17 23:59:34'),(285758,'BMRI','1h','yahoo',1679364000,'2023-03-21 09:00:00',2525.00000000,2556.25000000,2518.75000000,2550.00000000,6998600.00000000,'2026-02-17 23:59:34'),(285759,'BMRI','1h','yahoo',1679367600,'2023-03-21 10:00:00',2550.00000000,2593.75000000,2543.75000000,2581.25000000,10122100.00000000,'2026-02-17 23:59:34'),(285760,'BMRI','1h','yahoo',1679371200,'2023-03-21 11:00:00',2581.25000000,2600.00000000,2581.25000000,2600.00000000,4496600.00000000,'2026-02-17 23:59:34'),(285761,'BMRI','1h','yahoo',1679378400,'2023-03-21 13:00:00',2593.75000000,2618.75000000,2593.75000000,2606.25000000,10560200.00000000,'2026-02-17 23:59:34'),(285762,'BMRI','1h','yahoo',1679382000,'2023-03-21 14:00:00',2606.25000000,2625.00000000,2587.50000000,2618.75000000,17897600.00000000,'2026-02-17 23:59:34'),(285763,'BMRI','1h','yahoo',1679385600,'2023-03-21 15:00:00',2625.00000000,2625.00000000,2625.00000000,2625.00000000,7852500.00000000,'2026-02-17 23:59:34'),(285764,'BMRI','1h','yahoo',1679623200,'2023-03-24 09:00:00',2650.00000000,2706.25000000,2643.75000000,2681.25000000,26826900.00000000,'2026-02-17 23:59:34'),(285765,'BMRI','1h','yahoo',1679626800,'2023-03-24 10:00:00',2681.25000000,2731.25000000,2681.25000000,2718.75000000,25407900.00000000,'2026-02-17 23:59:34'),(285766,'BMRI','1h','yahoo',1679630400,'2023-03-24 11:00:00',2718.75000000,2737.50000000,2712.50000000,2731.25000000,9676600.00000000,'2026-02-17 23:59:34'),(285767,'BMRI','1h','yahoo',1679637600,'2023-03-24 13:00:00',2731.25000000,2737.50000000,2712.50000000,2712.50000000,14814800.00000000,'2026-02-17 23:59:34'),(285768,'BMRI','1h','yahoo',1679641200,'2023-03-24 14:00:00',2712.50000000,2725.00000000,2693.75000000,2718.75000000,27271300.00000000,'2026-02-17 23:59:34'),(285769,'BMRI','1h','yahoo',1679644800,'2023-03-24 15:00:00',2725.00000000,2725.00000000,2725.00000000,2725.00000000,22196400.00000000,'2026-02-17 23:59:34'),(285770,'BMRI','1h','yahoo',1679882400,'2023-03-27 09:00:00',2600.00000000,2606.25000000,2575.00000000,2581.25000000,21318200.00000000,'2026-02-17 23:59:34'),(285771,'BMRI','1h','yahoo',1679886000,'2023-03-27 10:00:00',2587.50000000,2587.50000000,2575.00000000,2581.25000000,8159400.00000000,'2026-02-17 23:59:34'),(285772,'BMRI','1h','yahoo',1679889600,'2023-03-27 11:00:00',2575.00000000,2581.25000000,2562.50000000,2568.75000000,8304500.00000000,'2026-02-17 23:59:34'),(285773,'BMRI','1h','yahoo',1679896800,'2023-03-27 13:00:00',2575.00000000,2581.25000000,2568.75000000,2575.00000000,2882200.00000000,'2026-02-17 23:59:34'),(285774,'BMRI','1h','yahoo',1679900400,'2023-03-27 14:00:00',2575.00000000,2575.00000000,2556.25000000,2556.25000000,16414700.00000000,'2026-02-17 23:59:34'),(285775,'BMRI','1h','yahoo',1679904000,'2023-03-27 15:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,15273700.00000000,'2026-02-17 23:59:34'),(285776,'BMRI','1h','yahoo',1679968800,'2023-03-28 09:00:00',2556.25000000,2568.75000000,2525.00000000,2550.00000000,10366400.00000000,'2026-02-17 23:59:34'),(285777,'BMRI','1h','yahoo',1679972400,'2023-03-28 10:00:00',2550.00000000,2556.25000000,2531.25000000,2537.50000000,6055100.00000000,'2026-02-17 23:59:34'),(285778,'BMRI','1h','yahoo',1679976000,'2023-03-28 11:00:00',2537.50000000,2537.50000000,2531.25000000,2531.25000000,2123500.00000000,'2026-02-17 23:59:34'),(285779,'BMRI','1h','yahoo',1679983200,'2023-03-28 13:00:00',2537.50000000,2556.25000000,2531.25000000,2550.00000000,4103900.00000000,'2026-02-17 23:59:34'),(285780,'BMRI','1h','yahoo',1679986800,'2023-03-28 14:00:00',2543.75000000,2550.00000000,2537.50000000,2550.00000000,10473800.00000000,'2026-02-17 23:59:34'),(285781,'BMRI','1h','yahoo',1679990400,'2023-03-28 15:00:00',2531.25000000,2531.25000000,2531.25000000,2531.25000000,8963600.00000000,'2026-02-17 23:59:34'),(285782,'BMRI','1h','yahoo',1680055200,'2023-03-29 09:00:00',2562.50000000,2581.25000000,2550.00000000,2568.75000000,8690300.00000000,'2026-02-17 23:59:34'),(285783,'BMRI','1h','yahoo',1680058800,'2023-03-29 10:00:00',2568.75000000,2575.00000000,2562.50000000,2568.75000000,4119500.00000000,'2026-02-17 23:59:34'),(285784,'BMRI','1h','yahoo',1680062400,'2023-03-29 11:00:00',2568.75000000,2575.00000000,2568.75000000,2568.75000000,1620000.00000000,'2026-02-17 23:59:34'),(285785,'BMRI','1h','yahoo',1680069600,'2023-03-29 13:00:00',2568.75000000,2575.00000000,2568.75000000,2575.00000000,2503400.00000000,'2026-02-17 23:59:34'),(285786,'BMRI','1h','yahoo',1680073200,'2023-03-29 14:00:00',2575.00000000,2593.75000000,2568.75000000,2587.50000000,15557900.00000000,'2026-02-17 23:59:34'),(285787,'BMRI','1h','yahoo',1680076800,'2023-03-29 15:00:00',2587.50000000,2587.50000000,2587.50000000,2587.50000000,10693800.00000000,'2026-02-17 23:59:34'),(285788,'BMRI','1h','yahoo',1680141600,'2023-03-30 09:00:00',2587.50000000,2600.00000000,2575.00000000,2581.25000000,13129400.00000000,'2026-02-17 23:59:34'),(285789,'BMRI','1h','yahoo',1680145200,'2023-03-30 10:00:00',2575.00000000,2581.25000000,2562.50000000,2568.75000000,7492800.00000000,'2026-02-17 23:59:34'),(285790,'BMRI','1h','yahoo',1680148800,'2023-03-30 11:00:00',2562.50000000,2568.75000000,2562.50000000,2568.75000000,2068200.00000000,'2026-02-17 23:59:34'),(285791,'BMRI','1h','yahoo',1680156000,'2023-03-30 13:00:00',2568.75000000,2581.25000000,2562.50000000,2575.00000000,5673900.00000000,'2026-02-17 23:59:34'),(285792,'BMRI','1h','yahoo',1680159600,'2023-03-30 14:00:00',2575.00000000,2581.25000000,2562.50000000,2575.00000000,12921000.00000000,'2026-02-17 23:59:34'),(285793,'BMRI','1h','yahoo',1680163200,'2023-03-30 15:00:00',2556.25000000,2556.25000000,2556.25000000,2556.25000000,6082400.00000000,'2026-02-17 23:59:34'),(285794,'BMRI','1h','yahoo',1680228000,'2023-03-31 09:00:00',2575.00000000,2575.00000000,2562.50000000,2562.50000000,5483200.00000000,'2026-02-17 23:59:34'),(285795,'BMRI','1h','yahoo',1680231600,'2023-03-31 10:00:00',2562.50000000,2575.00000000,2562.50000000,2575.00000000,4804000.00000000,'2026-02-17 23:59:34'),(285796,'BMRI','1h','yahoo',1680235200,'2023-03-31 11:00:00',2568.75000000,2575.00000000,2568.75000000,2568.75000000,2114900.00000000,'2026-02-17 23:59:34'),(285797,'BMRI','1h','yahoo',1680242400,'2023-03-31 13:00:00',2575.00000000,2575.00000000,2556.25000000,2556.25000000,4648500.00000000,'2026-02-17 23:59:34'),(285798,'BMRI','1h','yahoo',1680246000,'2023-03-31 14:00:00',2556.25000000,2575.00000000,2550.00000000,2568.75000000,8504600.00000000,'2026-02-17 23:59:34'),(285799,'BMRI','1h','yahoo',1680249600,'2023-03-31 15:00:00',2581.25000000,2581.25000000,2581.25000000,2581.25000000,21302800.00000000,'2026-02-17 23:59:34'),(285800,'BMRI','1h','yahoo',1680487200,'2023-04-03 09:00:00',5212.50000000,5262.50000000,5200.00000000,5212.50000000,11985300.00000000,'2026-02-17 23:59:34'),(285801,'BMRI','1h','yahoo',1680490800,'2023-04-03 10:00:00',5200.00000000,5225.00000000,5200.00000000,5212.50000000,4412900.00000000,'2026-02-17 23:59:34'),(285802,'BMRI','1h','yahoo',1680494400,'2023-04-03 11:00:00',5212.50000000,5225.00000000,5200.00000000,5212.50000000,2864800.00000000,'2026-02-17 23:59:34'),(285803,'BMRI','1h','yahoo',1680501600,'2023-04-03 13:00:00',5225.00000000,5225.00000000,5212.50000000,5225.00000000,2756200.00000000,'2026-02-17 23:59:34'),(285804,'BMRI','1h','yahoo',1680505200,'2023-04-03 14:00:00',5225.00000000,5237.50000000,5212.50000000,5237.50000000,4082700.00000000,'2026-02-17 23:59:34'),(285805,'BMRI','1h','yahoo',1680508800,'2023-04-03 15:00:00',5225.00000000,5262.50000000,5225.00000000,5250.00000000,12663000.00000000,'2026-02-17 23:59:34'),(285806,'BMRI','1h','yahoo',1680512400,'2023-04-03 16:00:00',5262.50000000,5262.50000000,5262.50000000,5262.50000000,5669800.00000000,'2026-02-17 23:59:34'),(285807,'BMRI','1h','yahoo',1680573600,'2023-04-04 09:00:00',5250.00000000,5300.00000000,5100.00000000,5150.00000000,37066000.00000000,'2026-02-17 23:59:34'),(285808,'BMRI','1h','yahoo',1680577200,'2023-04-04 10:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,5958000.00000000,'2026-02-17 23:59:34'),(285809,'BMRI','1h','yahoo',1680580800,'2023-04-04 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,6489800.00000000,'2026-02-17 23:59:34'),(285810,'BMRI','1h','yahoo',1680588000,'2023-04-04 13:00:00',5150.00000000,5175.00000000,5125.00000000,5175.00000000,2877400.00000000,'2026-02-17 23:59:34'),(285811,'BMRI','1h','yahoo',1680591600,'2023-04-04 14:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,10570500.00000000,'2026-02-17 23:59:34'),(285812,'BMRI','1h','yahoo',1680595200,'2023-04-04 15:00:00',5150.00000000,5200.00000000,5150.00000000,5200.00000000,8643300.00000000,'2026-02-17 23:59:34'),(285813,'BMRI','1h','yahoo',1680598800,'2023-04-04 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,10907000.00000000,'2026-02-17 23:59:34'),(285814,'BMRI','1h','yahoo',1680660000,'2023-04-05 09:00:00',5175.00000000,5225.00000000,5150.00000000,5225.00000000,7018400.00000000,'2026-02-17 23:59:34'),(285815,'BMRI','1h','yahoo',1680663600,'2023-04-05 10:00:00',5250.00000000,5250.00000000,5175.00000000,5200.00000000,8540200.00000000,'2026-02-17 23:59:34'),(285816,'BMRI','1h','yahoo',1680667200,'2023-04-05 11:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,2968200.00000000,'2026-02-17 23:59:34'),(285817,'BMRI','1h','yahoo',1680674400,'2023-04-05 13:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,2536100.00000000,'2026-02-17 23:59:34'),(285818,'BMRI','1h','yahoo',1680678000,'2023-04-05 14:00:00',5225.00000000,5225.00000000,5200.00000000,5200.00000000,3048900.00000000,'2026-02-17 23:59:34'),(285819,'BMRI','1h','yahoo',1680681600,'2023-04-05 15:00:00',5225.00000000,5225.00000000,5175.00000000,5225.00000000,8618900.00000000,'2026-02-17 23:59:34'),(285820,'BMRI','1h','yahoo',1680685200,'2023-04-05 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,9749000.00000000,'2026-02-17 23:59:34'),(285821,'BMRI','1h','yahoo',1680746400,'2023-04-06 09:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,10956100.00000000,'2026-02-17 23:59:34'),(285822,'BMRI','1h','yahoo',1680750000,'2023-04-06 10:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,3956000.00000000,'2026-02-17 23:59:34'),(285823,'BMRI','1h','yahoo',1680753600,'2023-04-06 11:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,5188500.00000000,'2026-02-17 23:59:34'),(285824,'BMRI','1h','yahoo',1680760800,'2023-04-06 13:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,3893700.00000000,'2026-02-17 23:59:34'),(285825,'BMRI','1h','yahoo',1680764400,'2023-04-06 14:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,6940100.00000000,'2026-02-17 23:59:34'),(285826,'BMRI','1h','yahoo',1680768000,'2023-04-06 15:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,10946500.00000000,'2026-02-17 23:59:34'),(285827,'BMRI','1h','yahoo',1680771600,'2023-04-06 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,4571400.00000000,'2026-02-17 23:59:34'),(285828,'BMRI','1h','yahoo',1681092000,'2023-04-10 09:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,9420300.00000000,'2026-02-17 23:59:34'),(285829,'BMRI','1h','yahoo',1681095600,'2023-04-10 10:00:00',5150.00000000,5150.00000000,5075.00000000,5100.00000000,12417000.00000000,'2026-02-17 23:59:34'),(285830,'BMRI','1h','yahoo',1681099200,'2023-04-10 11:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,4701700.00000000,'2026-02-17 23:59:34'),(285831,'BMRI','1h','yahoo',1681106400,'2023-04-10 13:00:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,5154400.00000000,'2026-02-17 23:59:34'),(285832,'BMRI','1h','yahoo',1681110000,'2023-04-10 14:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,7863100.00000000,'2026-02-17 23:59:34'),(285833,'BMRI','1h','yahoo',1681113600,'2023-04-10 15:00:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,17103900.00000000,'2026-02-17 23:59:34'),(285834,'BMRI','1h','yahoo',1681117200,'2023-04-10 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,8525700.00000000,'2026-02-17 23:59:34'),(285835,'BMRI','1h','yahoo',1681178400,'2023-04-11 09:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,5596000.00000000,'2026-02-17 23:59:34'),(285836,'BMRI','1h','yahoo',1681182000,'2023-04-11 10:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,3574900.00000000,'2026-02-17 23:59:34'),(285837,'BMRI','1h','yahoo',1681185600,'2023-04-11 11:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,5106400.00000000,'2026-02-17 23:59:34'),(285838,'BMRI','1h','yahoo',1681192800,'2023-04-11 13:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,2039400.00000000,'2026-02-17 23:59:34'),(285839,'BMRI','1h','yahoo',1681196400,'2023-04-11 14:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,5846600.00000000,'2026-02-17 23:59:34'),(285840,'BMRI','1h','yahoo',1681200000,'2023-04-11 15:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,8383500.00000000,'2026-02-17 23:59:34'),(285841,'BMRI','1h','yahoo',1681203600,'2023-04-11 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,6168400.00000000,'2026-02-17 23:59:34'),(285842,'BMRI','1h','yahoo',1681264800,'2023-04-12 09:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,9328600.00000000,'2026-02-17 23:59:34'),(285843,'BMRI','1h','yahoo',1681268400,'2023-04-12 10:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,10712000.00000000,'2026-02-17 23:59:34'),(285844,'BMRI','1h','yahoo',1681272000,'2023-04-12 11:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,9528600.00000000,'2026-02-17 23:59:34'),(285845,'BMRI','1h','yahoo',1681279200,'2023-04-12 13:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,4335400.00000000,'2026-02-17 23:59:34'),(285846,'BMRI','1h','yahoo',1681282800,'2023-04-12 14:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,11616900.00000000,'2026-02-17 23:59:34'),(285847,'BMRI','1h','yahoo',1681286400,'2023-04-12 15:00:00',5125.00000000,5225.00000000,5100.00000000,5175.00000000,31565300.00000000,'2026-02-17 23:59:34'),(285848,'BMRI','1h','yahoo',1681290000,'2023-04-12 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,16329200.00000000,'2026-02-17 23:59:34'),(285849,'BMRI','1h','yahoo',1681351200,'2023-04-13 09:00:00',5175.00000000,5200.00000000,5125.00000000,5125.00000000,21038000.00000000,'2026-02-17 23:59:34'),(285850,'BMRI','1h','yahoo',1681354800,'2023-04-13 10:00:00',5150.00000000,5175.00000000,5125.00000000,5175.00000000,9254700.00000000,'2026-02-17 23:59:34'),(285851,'BMRI','1h','yahoo',1681358400,'2023-04-13 11:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,8501600.00000000,'2026-02-17 23:59:34'),(285852,'BMRI','1h','yahoo',1681365600,'2023-04-13 13:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,2873900.00000000,'2026-02-17 23:59:34'),(285853,'BMRI','1h','yahoo',1681369200,'2023-04-13 14:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,6154200.00000000,'2026-02-17 23:59:34'),(285854,'BMRI','1h','yahoo',1681372800,'2023-04-13 15:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,17518000.00000000,'2026-02-17 23:59:34'),(285855,'BMRI','1h','yahoo',1681376400,'2023-04-13 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,22158700.00000000,'2026-02-17 23:59:34'),(285856,'BMRI','1h','yahoo',1681437600,'2023-04-14 09:00:00',5150.00000000,5225.00000000,5150.00000000,5175.00000000,30988200.00000000,'2026-02-17 23:59:34'),(285857,'BMRI','1h','yahoo',1681441200,'2023-04-14 10:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,8969600.00000000,'2026-02-17 23:59:34'),(285858,'BMRI','1h','yahoo',1681444800,'2023-04-14 11:00:00',5175.00000000,5250.00000000,5175.00000000,5225.00000000,22414800.00000000,'2026-02-17 23:59:34'),(285859,'BMRI','1h','yahoo',1681455600,'2023-04-14 14:00:00',5225.00000000,5250.00000000,5200.00000000,5250.00000000,18946200.00000000,'2026-02-17 23:59:34'),(285860,'BMRI','1h','yahoo',1681459200,'2023-04-14 15:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,20726100.00000000,'2026-02-17 23:59:34'),(285861,'BMRI','1h','yahoo',1681462800,'2023-04-14 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,19895400.00000000,'2026-02-17 23:59:34'),(285862,'BMRI','1h','yahoo',1681696800,'2023-04-17 09:00:00',5225.00000000,5250.00000000,5175.00000000,5225.00000000,15998100.00000000,'2026-02-17 23:59:34'),(285863,'BMRI','1h','yahoo',1681700400,'2023-04-17 10:00:00',5225.00000000,5225.00000000,5175.00000000,5175.00000000,8310500.00000000,'2026-02-17 23:59:34'),(285864,'BMRI','1h','yahoo',1681704000,'2023-04-17 11:00:00',5200.00000000,5200.00000000,5150.00000000,5150.00000000,14600000.00000000,'2026-02-17 23:59:34'),(285865,'BMRI','1h','yahoo',1681711200,'2023-04-17 13:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,4024900.00000000,'2026-02-17 23:59:34'),(285866,'BMRI','1h','yahoo',1681714800,'2023-04-17 14:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,14260800.00000000,'2026-02-17 23:59:34'),(285867,'BMRI','1h','yahoo',1681718400,'2023-04-17 15:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,12351100.00000000,'2026-02-17 23:59:34'),(285868,'BMRI','1h','yahoo',1681722000,'2023-04-17 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,23592200.00000000,'2026-02-17 23:59:34'),(285869,'BMRI','1h','yahoo',1681783200,'2023-04-18 09:00:00',5150.00000000,5175.00000000,5125.00000000,5175.00000000,17410000.00000000,'2026-02-17 23:59:34'),(285870,'BMRI','1h','yahoo',1681786800,'2023-04-18 10:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,7271100.00000000,'2026-02-17 23:59:34'),(285871,'BMRI','1h','yahoo',1681790400,'2023-04-18 11:00:00',5200.00000000,5200.00000000,5150.00000000,5175.00000000,8964300.00000000,'2026-02-17 23:59:34'),(285872,'BMRI','1h','yahoo',1681797600,'2023-04-18 13:00:00',5175.00000000,5250.00000000,5150.00000000,5250.00000000,22965900.00000000,'2026-02-17 23:59:34'),(285873,'BMRI','1h','yahoo',1681801200,'2023-04-18 14:00:00',5225.00000000,5250.00000000,5150.00000000,5200.00000000,18582700.00000000,'2026-02-17 23:59:34'),(285874,'BMRI','1h','yahoo',1681804800,'2023-04-18 15:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,13060600.00000000,'2026-02-17 23:59:34'),(285875,'BMRI','1h','yahoo',1681808400,'2023-04-18 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:34'),(285876,'BMRI','1h','yahoo',1682474400,'2023-04-26 09:00:00',5400.00000000,5425.00000000,5175.00000000,5200.00000000,56041000.00000000,'2026-02-17 23:59:34'),(285877,'BMRI','1h','yahoo',1682478000,'2023-04-26 10:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,8308800.00000000,'2026-02-17 23:59:34'),(285878,'BMRI','1h','yahoo',1682481600,'2023-04-26 11:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,14903600.00000000,'2026-02-17 23:59:34'),(285879,'BMRI','1h','yahoo',1682488800,'2023-04-26 13:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,2929200.00000000,'2026-02-17 23:59:34'),(285880,'BMRI','1h','yahoo',1682492400,'2023-04-26 14:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,28019500.00000000,'2026-02-17 23:59:34'),(285881,'BMRI','1h','yahoo',1682496000,'2023-04-26 15:00:00',5200.00000000,5250.00000000,5175.00000000,5250.00000000,25523800.00000000,'2026-02-17 23:59:34'),(285882,'BMRI','1h','yahoo',1682499600,'2023-04-26 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,34201700.00000000,'2026-02-17 23:59:34'),(285883,'BMRI','1h','yahoo',1682560800,'2023-04-27 09:00:00',5175.00000000,5200.00000000,5175.00000000,5175.00000000,5689700.00000000,'2026-02-17 23:59:34'),(285884,'BMRI','1h','yahoo',1682564400,'2023-04-27 10:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,10443100.00000000,'2026-02-17 23:59:34'),(285885,'BMRI','1h','yahoo',1682568000,'2023-04-27 11:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,5111200.00000000,'2026-02-17 23:59:34'),(285886,'BMRI','1h','yahoo',1682575200,'2023-04-27 13:00:00',5225.00000000,5225.00000000,5200.00000000,5200.00000000,3866900.00000000,'2026-02-17 23:59:34'),(285887,'BMRI','1h','yahoo',1682578800,'2023-04-27 14:00:00',5200.00000000,5225.00000000,5200.00000000,5225.00000000,7704600.00000000,'2026-02-17 23:59:34'),(285888,'BMRI','1h','yahoo',1682582400,'2023-04-27 15:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,15189900.00000000,'2026-02-17 23:59:34'),(285889,'BMRI','1h','yahoo',1682586000,'2023-04-27 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,0.00000000,'2026-02-17 23:59:34'),(285890,'BMRI','1h','yahoo',1682647200,'2023-04-28 09:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,13012700.00000000,'2026-02-17 23:59:34'),(285891,'BMRI','1h','yahoo',1682650800,'2023-04-28 10:00:00',5200.00000000,5225.00000000,5175.00000000,5175.00000000,13845000.00000000,'2026-02-17 23:59:34'),(285892,'BMRI','1h','yahoo',1682654400,'2023-04-28 11:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,6388000.00000000,'2026-02-17 23:59:34'),(285893,'BMRI','1h','yahoo',1682665200,'2023-04-28 14:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,15750200.00000000,'2026-02-17 23:59:34'),(285894,'BMRI','1h','yahoo',1682668800,'2023-04-28 15:00:00',5200.00000000,5200.00000000,5150.00000000,5200.00000000,28060500.00000000,'2026-02-17 23:59:34'),(285895,'BMRI','1h','yahoo',1682672400,'2023-04-28 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:34'),(285896,'BMRI','1h','yahoo',1682992800,'2023-05-02 09:00:00',5225.00000000,5250.00000000,5175.00000000,5225.00000000,16868700.00000000,'2026-02-17 23:59:34'),(285897,'BMRI','1h','yahoo',1682996400,'2023-05-02 10:00:00',5200.00000000,5250.00000000,5200.00000000,5225.00000000,17396700.00000000,'2026-02-17 23:59:34'),(285898,'BMRI','1h','yahoo',1683000000,'2023-05-02 11:00:00',5225.00000000,5250.00000000,5200.00000000,5200.00000000,8035800.00000000,'2026-02-17 23:59:34'),(285899,'BMRI','1h','yahoo',1683007200,'2023-05-02 13:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,6695100.00000000,'2026-02-17 23:59:34'),(285900,'BMRI','1h','yahoo',1683010800,'2023-05-02 14:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,15788700.00000000,'2026-02-17 23:59:34'),(285901,'BMRI','1h','yahoo',1683014400,'2023-05-02 15:00:00',5200.00000000,5250.00000000,5200.00000000,5250.00000000,24003000.00000000,'2026-02-17 23:59:34'),(285902,'BMRI','1h','yahoo',1683018000,'2023-05-02 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,0.00000000,'2026-02-17 23:59:34'),(285903,'BMRI','1h','yahoo',1683079200,'2023-05-03 09:00:00',5250.00000000,5250.00000000,5175.00000000,5175.00000000,15649200.00000000,'2026-02-17 23:59:34'),(285904,'BMRI','1h','yahoo',1683082800,'2023-05-03 10:00:00',5175.00000000,5200.00000000,5175.00000000,5175.00000000,8845100.00000000,'2026-02-17 23:59:34'),(285905,'BMRI','1h','yahoo',1683086400,'2023-05-03 11:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,14099200.00000000,'2026-02-17 23:59:34'),(285906,'BMRI','1h','yahoo',1683093600,'2023-05-03 13:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,1378200.00000000,'2026-02-17 23:59:34'),(285907,'BMRI','1h','yahoo',1683097200,'2023-05-03 14:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,14108900.00000000,'2026-02-17 23:59:34'),(285908,'BMRI','1h','yahoo',1683100800,'2023-05-03 15:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,17598700.00000000,'2026-02-17 23:59:34'),(285909,'BMRI','1h','yahoo',1683104400,'2023-05-03 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,17980800.00000000,'2026-02-17 23:59:34'),(285910,'BMRI','1h','yahoo',1683165600,'2023-05-04 09:00:00',5200.00000000,5200.00000000,5125.00000000,5175.00000000,17344300.00000000,'2026-02-17 23:59:34'),(285911,'BMRI','1h','yahoo',1683169200,'2023-05-04 10:00:00',5150.00000000,5225.00000000,5150.00000000,5200.00000000,24116400.00000000,'2026-02-17 23:59:34'),(285912,'BMRI','1h','yahoo',1683172800,'2023-05-04 11:00:00',5200.00000000,5225.00000000,5175.00000000,5175.00000000,8258400.00000000,'2026-02-17 23:59:34'),(285913,'BMRI','1h','yahoo',1683180000,'2023-05-04 13:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,2362900.00000000,'2026-02-17 23:59:34'),(285914,'BMRI','1h','yahoo',1683183600,'2023-05-04 14:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,13337500.00000000,'2026-02-17 23:59:34'),(285915,'BMRI','1h','yahoo',1683187200,'2023-05-04 15:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,15211000.00000000,'2026-02-17 23:59:34'),(285916,'BMRI','1h','yahoo',1683190800,'2023-05-04 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,8871700.00000000,'2026-02-17 23:59:34'),(285917,'BMRI','1h','yahoo',1683252000,'2023-05-05 09:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,4197200.00000000,'2026-02-17 23:59:34'),(285918,'BMRI','1h','yahoo',1683255600,'2023-05-05 10:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,6761400.00000000,'2026-02-17 23:59:34'),(285919,'BMRI','1h','yahoo',1683259200,'2023-05-05 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,6877100.00000000,'2026-02-17 23:59:34'),(285920,'BMRI','1h','yahoo',1683270000,'2023-05-05 14:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,11199600.00000000,'2026-02-17 23:59:34'),(285921,'BMRI','1h','yahoo',1683273600,'2023-05-05 15:00:00',5125.00000000,5175.00000000,5125.00000000,5175.00000000,13904300.00000000,'2026-02-17 23:59:34'),(285922,'BMRI','1h','yahoo',1683277200,'2023-05-05 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:34'),(285923,'BMRI','1h','yahoo',1683511200,'2023-05-08 09:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,7231800.00000000,'2026-02-17 23:59:34'),(285924,'BMRI','1h','yahoo',1683514800,'2023-05-08 10:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,6324000.00000000,'2026-02-17 23:59:34'),(285925,'BMRI','1h','yahoo',1683518400,'2023-05-08 11:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,5020400.00000000,'2026-02-17 23:59:34'),(285926,'BMRI','1h','yahoo',1683525600,'2023-05-08 13:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,8135300.00000000,'2026-02-17 23:59:34'),(285927,'BMRI','1h','yahoo',1683529200,'2023-05-08 14:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,7604100.00000000,'2026-02-17 23:59:34'),(285928,'BMRI','1h','yahoo',1683532800,'2023-05-08 15:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,15701900.00000000,'2026-02-17 23:59:34'),(285929,'BMRI','1h','yahoo',1683536400,'2023-05-08 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,13776500.00000000,'2026-02-17 23:59:34'),(285930,'BMRI','1h','yahoo',1683597600,'2023-05-09 09:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,8775400.00000000,'2026-02-17 23:59:34'),(285931,'BMRI','1h','yahoo',1683601200,'2023-05-09 10:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,15457400.00000000,'2026-02-17 23:59:34'),(285932,'BMRI','1h','yahoo',1683604800,'2023-05-09 11:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,12457000.00000000,'2026-02-17 23:59:34'),(285933,'BMRI','1h','yahoo',1683612000,'2023-05-09 13:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,3897400.00000000,'2026-02-17 23:59:34'),(285934,'BMRI','1h','yahoo',1683615600,'2023-05-09 14:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,16363000.00000000,'2026-02-17 23:59:34'),(285935,'BMRI','1h','yahoo',1683619200,'2023-05-09 15:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,23071300.00000000,'2026-02-17 23:59:34'),(285936,'BMRI','1h','yahoo',1683622800,'2023-05-09 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,0.00000000,'2026-02-17 23:59:34'),(285937,'BMRI','1h','yahoo',1683684000,'2023-05-10 09:00:00',5050.00000000,5125.00000000,5050.00000000,5100.00000000,10644500.00000000,'2026-02-17 23:59:34'),(285938,'BMRI','1h','yahoo',1683687600,'2023-05-10 10:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,10676300.00000000,'2026-02-17 23:59:34'),(285939,'BMRI','1h','yahoo',1683691200,'2023-05-10 11:00:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,5579200.00000000,'2026-02-17 23:59:34'),(285940,'BMRI','1h','yahoo',1683698400,'2023-05-10 13:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,1476400.00000000,'2026-02-17 23:59:34'),(285941,'BMRI','1h','yahoo',1683702000,'2023-05-10 14:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,7101700.00000000,'2026-02-17 23:59:34'),(285942,'BMRI','1h','yahoo',1683705600,'2023-05-10 15:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,9089100.00000000,'2026-02-17 23:59:34'),(285943,'BMRI','1h','yahoo',1683709200,'2023-05-10 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,10580600.00000000,'2026-02-17 23:59:34'),(285944,'BMRI','1h','yahoo',1683770400,'2023-05-11 09:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,5803900.00000000,'2026-02-17 23:59:34'),(285945,'BMRI','1h','yahoo',1683774000,'2023-05-11 10:00:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,10328600.00000000,'2026-02-17 23:59:34'),(285946,'BMRI','1h','yahoo',1683777600,'2023-05-11 11:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,6513300.00000000,'2026-02-17 23:59:34'),(285947,'BMRI','1h','yahoo',1683784800,'2023-05-11 13:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1705900.00000000,'2026-02-17 23:59:34'),(285948,'BMRI','1h','yahoo',1683788400,'2023-05-11 14:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,8570300.00000000,'2026-02-17 23:59:34'),(285949,'BMRI','1h','yahoo',1683792000,'2023-05-11 15:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,14844000.00000000,'2026-02-17 23:59:34'),(285950,'BMRI','1h','yahoo',1683795600,'2023-05-11 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,14389700.00000000,'2026-02-17 23:59:34'),(285951,'BMRI','1h','yahoo',1683856800,'2023-05-12 09:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,13651900.00000000,'2026-02-17 23:59:34'),(285952,'BMRI','1h','yahoo',1683860400,'2023-05-12 10:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,7715400.00000000,'2026-02-17 23:59:34'),(285953,'BMRI','1h','yahoo',1683864000,'2023-05-12 11:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,8075200.00000000,'2026-02-17 23:59:34'),(285954,'BMRI','1h','yahoo',1683874800,'2023-05-12 14:00:00',5000.00000000,5050.00000000,5000.00000000,5025.00000000,19675000.00000000,'2026-02-17 23:59:34'),(285955,'BMRI','1h','yahoo',1683878400,'2023-05-12 15:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,26229900.00000000,'2026-02-17 23:59:34'),(285956,'BMRI','1h','yahoo',1683882000,'2023-05-12 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,14769900.00000000,'2026-02-17 23:59:34'),(285957,'BMRI','1h','yahoo',1684116000,'2023-05-15 09:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,10361000.00000000,'2026-02-17 23:59:34'),(285958,'BMRI','1h','yahoo',1684119600,'2023-05-15 10:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,5298300.00000000,'2026-02-17 23:59:34'),(285959,'BMRI','1h','yahoo',1684123200,'2023-05-15 11:00:00',5050.00000000,5050.00000000,5000.00000000,5000.00000000,9444900.00000000,'2026-02-17 23:59:34'),(285960,'BMRI','1h','yahoo',1684130400,'2023-05-15 13:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,3845200.00000000,'2026-02-17 23:59:34'),(285961,'BMRI','1h','yahoo',1684134000,'2023-05-15 14:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,11661700.00000000,'2026-02-17 23:59:34'),(285962,'BMRI','1h','yahoo',1684137600,'2023-05-15 15:00:00',5000.00000000,5050.00000000,5000.00000000,5050.00000000,11898200.00000000,'2026-02-17 23:59:34'),(285963,'BMRI','1h','yahoo',1684141200,'2023-05-15 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,0.00000000,'2026-02-17 23:59:34'),(285964,'BMRI','1h','yahoo',1684202400,'2023-05-16 09:00:00',5075.00000000,5075.00000000,5000.00000000,5025.00000000,5371700.00000000,'2026-02-17 23:59:34'),(285965,'BMRI','1h','yahoo',1684206000,'2023-05-16 10:00:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,16956100.00000000,'2026-02-17 23:59:34'),(285966,'BMRI','1h','yahoo',1684209600,'2023-05-16 11:00:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,3066600.00000000,'2026-02-17 23:59:34'),(285967,'BMRI','1h','yahoo',1684216800,'2023-05-16 13:00:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,4504300.00000000,'2026-02-17 23:59:34'),(285968,'BMRI','1h','yahoo',1684220400,'2023-05-16 14:00:00',5000.00000000,5000.00000000,4980.00000000,4990.00000000,5669300.00000000,'2026-02-17 23:59:34'),(285969,'BMRI','1h','yahoo',1684224000,'2023-05-16 15:00:00',4990.00000000,4990.00000000,4980.00000000,4980.00000000,6290500.00000000,'2026-02-17 23:59:34'),(285970,'BMRI','1h','yahoo',1684227600,'2023-05-16 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,4356900.00000000,'2026-02-17 23:59:34'),(285971,'BMRI','1h','yahoo',1684288800,'2023-05-17 09:00:00',4990.00000000,5025.00000000,4980.00000000,5000.00000000,8777500.00000000,'2026-02-17 23:59:34'),(285972,'BMRI','1h','yahoo',1684292400,'2023-05-17 10:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,4634500.00000000,'2026-02-17 23:59:34'),(285973,'BMRI','1h','yahoo',1684296000,'2023-05-17 11:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,8631900.00000000,'2026-02-17 23:59:34'),(285974,'BMRI','1h','yahoo',1684303200,'2023-05-17 13:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,6747900.00000000,'2026-02-17 23:59:34'),(285975,'BMRI','1h','yahoo',1684306800,'2023-05-17 14:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,5824200.00000000,'2026-02-17 23:59:34'),(285976,'BMRI','1h','yahoo',1684310400,'2023-05-17 15:00:00',5025.00000000,5075.00000000,5000.00000000,5000.00000000,15503400.00000000,'2026-02-17 23:59:34'),(285977,'BMRI','1h','yahoo',1684314000,'2023-05-17 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,11819800.00000000,'2026-02-17 23:59:34'),(285978,'BMRI','1h','yahoo',1684461600,'2023-05-19 09:00:00',5050.00000000,5100.00000000,5025.00000000,5100.00000000,9795700.00000000,'2026-02-17 23:59:34'),(285979,'BMRI','1h','yahoo',1684465200,'2023-05-19 10:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,9234500.00000000,'2026-02-17 23:59:34'),(285980,'BMRI','1h','yahoo',1684468800,'2023-05-19 11:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,9792500.00000000,'2026-02-17 23:59:34'),(285981,'BMRI','1h','yahoo',1684479600,'2023-05-19 14:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,13974800.00000000,'2026-02-17 23:59:34'),(285982,'BMRI','1h','yahoo',1684483200,'2023-05-19 15:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,15886800.00000000,'2026-02-17 23:59:34'),(285983,'BMRI','1h','yahoo',1684486800,'2023-05-19 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,8275500.00000000,'2026-02-17 23:59:34'),(285984,'BMRI','1h','yahoo',1684720800,'2023-05-22 09:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,5056500.00000000,'2026-02-17 23:59:34'),(285985,'BMRI','1h','yahoo',1684724400,'2023-05-22 10:00:00',5125.00000000,5200.00000000,5100.00000000,5175.00000000,29021600.00000000,'2026-02-17 23:59:34'),(285986,'BMRI','1h','yahoo',1684728000,'2023-05-22 11:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,8392500.00000000,'2026-02-17 23:59:34'),(285987,'BMRI','1h','yahoo',1684735200,'2023-05-22 13:00:00',5175.00000000,5225.00000000,5175.00000000,5200.00000000,23779100.00000000,'2026-02-17 23:59:34'),(285988,'BMRI','1h','yahoo',1684738800,'2023-05-22 14:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,17020800.00000000,'2026-02-17 23:59:34'),(285989,'BMRI','1h','yahoo',1684742400,'2023-05-22 15:00:00',5225.00000000,5250.00000000,5225.00000000,5225.00000000,24151600.00000000,'2026-02-17 23:59:34'),(285990,'BMRI','1h','yahoo',1684746000,'2023-05-22 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,12424800.00000000,'2026-02-17 23:59:34'),(285991,'BMRI','1h','yahoo',1684807200,'2023-05-23 09:00:00',5200.00000000,5250.00000000,5175.00000000,5225.00000000,22068800.00000000,'2026-02-17 23:59:34'),(285992,'BMRI','1h','yahoo',1684810800,'2023-05-23 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,4429200.00000000,'2026-02-17 23:59:34'),(285993,'BMRI','1h','yahoo',1684814400,'2023-05-23 11:00:00',5225.00000000,5225.00000000,5150.00000000,5175.00000000,23521800.00000000,'2026-02-17 23:59:34'),(285994,'BMRI','1h','yahoo',1684821600,'2023-05-23 13:00:00',5200.00000000,5200.00000000,5150.00000000,5175.00000000,7024700.00000000,'2026-02-17 23:59:34'),(285995,'BMRI','1h','yahoo',1684825200,'2023-05-23 14:00:00',5175.00000000,5175.00000000,5100.00000000,5125.00000000,31990300.00000000,'2026-02-17 23:59:34'),(285996,'BMRI','1h','yahoo',1684828800,'2023-05-23 15:00:00',5125.00000000,5175.00000000,5125.00000000,5175.00000000,22786600.00000000,'2026-02-17 23:59:34'),(285997,'BMRI','1h','yahoo',1684832400,'2023-05-23 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,26241900.00000000,'2026-02-17 23:59:34'),(285998,'BMRI','1h','yahoo',1684893600,'2023-05-24 09:00:00',5150.00000000,5150.00000000,5075.00000000,5125.00000000,16818700.00000000,'2026-02-17 23:59:34'),(285999,'BMRI','1h','yahoo',1684897200,'2023-05-24 10:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,13714300.00000000,'2026-02-17 23:59:34'),(286000,'BMRI','1h','yahoo',1684900800,'2023-05-24 11:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,15194400.00000000,'2026-02-17 23:59:34'),(286001,'BMRI','1h','yahoo',1684908000,'2023-05-24 13:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,8837900.00000000,'2026-02-17 23:59:34'),(286002,'BMRI','1h','yahoo',1684911600,'2023-05-24 14:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,20505000.00000000,'2026-02-17 23:59:34'),(286003,'BMRI','1h','yahoo',1684915200,'2023-05-24 15:00:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,20689300.00000000,'2026-02-17 23:59:34'),(286004,'BMRI','1h','yahoo',1684918800,'2023-05-24 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:34'),(286005,'BMRI','1h','yahoo',1684980000,'2023-05-25 09:00:00',5075.00000000,5150.00000000,5050.00000000,5150.00000000,16321800.00000000,'2026-02-17 23:59:34'),(286006,'BMRI','1h','yahoo',1684983600,'2023-05-25 10:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,7240800.00000000,'2026-02-17 23:59:34'),(286007,'BMRI','1h','yahoo',1684987200,'2023-05-25 11:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,7655900.00000000,'2026-02-17 23:59:34'),(286008,'BMRI','1h','yahoo',1684994400,'2023-05-25 13:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,2776800.00000000,'2026-02-17 23:59:34'),(286009,'BMRI','1h','yahoo',1684998000,'2023-05-25 14:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,9243000.00000000,'2026-02-17 23:59:34'),(286010,'BMRI','1h','yahoo',1685001600,'2023-05-25 15:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,10716100.00000000,'2026-02-17 23:59:34'),(286011,'BMRI','1h','yahoo',1685005200,'2023-05-25 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,10384600.00000000,'2026-02-17 23:59:34'),(286012,'BMRI','1h','yahoo',1685066400,'2023-05-26 09:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,3785600.00000000,'2026-02-17 23:59:34'),(286013,'BMRI','1h','yahoo',1685070000,'2023-05-26 10:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,3963900.00000000,'2026-02-17 23:59:34'),(286014,'BMRI','1h','yahoo',1685073600,'2023-05-26 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,3196700.00000000,'2026-02-17 23:59:34'),(286015,'BMRI','1h','yahoo',1685084400,'2023-05-26 14:00:00',5150.00000000,5150.00000000,5100.00000000,5125.00000000,12787700.00000000,'2026-02-17 23:59:34'),(286016,'BMRI','1h','yahoo',1685088000,'2023-05-26 15:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,11096600.00000000,'2026-02-17 23:59:34'),(286017,'BMRI','1h','yahoo',1685091600,'2023-05-26 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,0.00000000,'2026-02-17 23:59:34'),(286018,'BMRI','1h','yahoo',1685325600,'2023-05-29 09:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,5375500.00000000,'2026-02-17 23:59:34'),(286019,'BMRI','1h','yahoo',1685329200,'2023-05-29 10:00:00',5150.00000000,5150.00000000,5100.00000000,5125.00000000,3840300.00000000,'2026-02-17 23:59:34'),(286020,'BMRI','1h','yahoo',1685332800,'2023-05-29 11:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,3573100.00000000,'2026-02-17 23:59:34'),(286021,'BMRI','1h','yahoo',1685340000,'2023-05-29 13:00:00',5100.00000000,5150.00000000,5100.00000000,5125.00000000,11715400.00000000,'2026-02-17 23:59:34'),(286022,'BMRI','1h','yahoo',1685343600,'2023-05-29 14:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,7973200.00000000,'2026-02-17 23:59:34'),(286023,'BMRI','1h','yahoo',1685347200,'2023-05-29 15:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,7850200.00000000,'2026-02-17 23:59:34'),(286024,'BMRI','1h','yahoo',1685350800,'2023-05-29 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,19098000.00000000,'2026-02-17 23:59:34'),(286025,'BMRI','1h','yahoo',1685412000,'2023-05-30 09:00:00',5100.00000000,5175.00000000,5100.00000000,5175.00000000,9208800.00000000,'2026-02-17 23:59:34'),(286026,'BMRI','1h','yahoo',1685415600,'2023-05-30 10:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,4957900.00000000,'2026-02-17 23:59:34'),(286027,'BMRI','1h','yahoo',1685419200,'2023-05-30 11:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,4388400.00000000,'2026-02-17 23:59:34'),(286028,'BMRI','1h','yahoo',1685426400,'2023-05-30 13:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,3662300.00000000,'2026-02-17 23:59:34'),(286029,'BMRI','1h','yahoo',1685430000,'2023-05-30 14:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,14328100.00000000,'2026-02-17 23:59:34'),(286030,'BMRI','1h','yahoo',1685433600,'2023-05-30 15:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,10191500.00000000,'2026-02-17 23:59:34'),(286031,'BMRI','1h','yahoo',1685437200,'2023-05-30 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,11465500.00000000,'2026-02-17 23:59:34'),(286032,'BMRI','1h','yahoo',1685498400,'2023-05-31 09:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,13088100.00000000,'2026-02-17 23:59:34'),(286033,'BMRI','1h','yahoo',1685502000,'2023-05-31 10:00:00',5175.00000000,5175.00000000,5100.00000000,5125.00000000,20127200.00000000,'2026-02-17 23:59:34'),(286034,'BMRI','1h','yahoo',1685505600,'2023-05-31 11:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,8758000.00000000,'2026-02-17 23:59:34'),(286035,'BMRI','1h','yahoo',1685512800,'2023-05-31 13:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,7485800.00000000,'2026-02-17 23:59:34'),(286036,'BMRI','1h','yahoo',1685516400,'2023-05-31 14:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,12222200.00000000,'2026-02-17 23:59:34'),(286037,'BMRI','1h','yahoo',1685520000,'2023-05-31 15:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,21470900.00000000,'2026-02-17 23:59:34'),(286038,'BMRI','1h','yahoo',1685523600,'2023-05-31 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,153236100.00000000,'2026-02-17 23:59:34'),(286039,'BMRI','1h','yahoo',1685930400,'2023-06-05 09:00:00',5125.00000000,5150.00000000,5075.00000000,5125.00000000,28412600.00000000,'2026-02-17 23:59:34'),(286040,'BMRI','1h','yahoo',1685934000,'2023-06-05 10:00:00',5150.00000000,5150.00000000,5075.00000000,5075.00000000,27333000.00000000,'2026-02-17 23:59:34'),(286041,'BMRI','1h','yahoo',1685937600,'2023-06-05 11:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,10603500.00000000,'2026-02-17 23:59:34'),(286042,'BMRI','1h','yahoo',1685944800,'2023-06-05 13:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,5580700.00000000,'2026-02-17 23:59:34'),(286043,'BMRI','1h','yahoo',1685948400,'2023-06-05 14:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,23974800.00000000,'2026-02-17 23:59:34'),(286044,'BMRI','1h','yahoo',1685952000,'2023-06-05 15:00:00',5125.00000000,5125.00000000,5075.00000000,5075.00000000,17934200.00000000,'2026-02-17 23:59:34'),(286045,'BMRI','1h','yahoo',1685955600,'2023-06-05 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,18271400.00000000,'2026-02-17 23:59:34'),(286046,'BMRI','1h','yahoo',1686016800,'2023-06-06 09:00:00',5050.00000000,5075.00000000,4950.00000000,5000.00000000,92050200.00000000,'2026-02-17 23:59:34'),(286047,'BMRI','1h','yahoo',1686020400,'2023-06-06 10:00:00',5000.00000000,5100.00000000,5000.00000000,5075.00000000,24175400.00000000,'2026-02-17 23:59:34'),(286048,'BMRI','1h','yahoo',1686024000,'2023-06-06 11:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,7462700.00000000,'2026-02-17 23:59:34'),(286049,'BMRI','1h','yahoo',1686031200,'2023-06-06 13:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,7272100.00000000,'2026-02-17 23:59:34'),(286050,'BMRI','1h','yahoo',1686034800,'2023-06-06 14:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,12663500.00000000,'2026-02-17 23:59:34'),(286051,'BMRI','1h','yahoo',1686038400,'2023-06-06 15:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,78265300.00000000,'2026-02-17 23:59:34'),(286052,'BMRI','1h','yahoo',1686042000,'2023-06-06 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,20548600.00000000,'2026-02-17 23:59:34'),(286053,'BMRI','1h','yahoo',1686103200,'2023-06-07 09:00:00',5025.00000000,5075.00000000,5000.00000000,5050.00000000,23115600.00000000,'2026-02-17 23:59:34'),(286054,'BMRI','1h','yahoo',1686106800,'2023-06-07 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,14743800.00000000,'2026-02-17 23:59:34'),(286055,'BMRI','1h','yahoo',1686110400,'2023-06-07 11:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,15124400.00000000,'2026-02-17 23:59:34'),(286056,'BMRI','1h','yahoo',1686117600,'2023-06-07 13:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,4940300.00000000,'2026-02-17 23:59:34'),(286057,'BMRI','1h','yahoo',1686121200,'2023-06-07 14:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,15803300.00000000,'2026-02-17 23:59:34'),(286058,'BMRI','1h','yahoo',1686124800,'2023-06-07 15:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,20382800.00000000,'2026-02-17 23:59:34'),(286059,'BMRI','1h','yahoo',1686128400,'2023-06-07 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,19834800.00000000,'2026-02-17 23:59:34'),(286060,'BMRI','1h','yahoo',1686189600,'2023-06-08 09:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,12702600.00000000,'2026-02-17 23:59:34'),(286061,'BMRI','1h','yahoo',1686193200,'2023-06-08 10:00:00',5050.00000000,5075.00000000,5000.00000000,5050.00000000,39999100.00000000,'2026-02-17 23:59:34'),(286062,'BMRI','1h','yahoo',1686196800,'2023-06-08 11:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,38588700.00000000,'2026-02-17 23:59:34'),(286063,'BMRI','1h','yahoo',1686204000,'2023-06-08 13:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,9440800.00000000,'2026-02-17 23:59:34'),(286064,'BMRI','1h','yahoo',1686207600,'2023-06-08 14:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,19121200.00000000,'2026-02-17 23:59:34'),(286065,'BMRI','1h','yahoo',1686211200,'2023-06-08 15:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,29726500.00000000,'2026-02-17 23:59:34'),(286066,'BMRI','1h','yahoo',1686214800,'2023-06-08 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:34'),(286067,'BMRI','1h','yahoo',1686276000,'2023-06-09 09:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,16020700.00000000,'2026-02-17 23:59:34'),(286068,'BMRI','1h','yahoo',1686279600,'2023-06-09 10:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,24482800.00000000,'2026-02-17 23:59:34'),(286069,'BMRI','1h','yahoo',1686283200,'2023-06-09 11:00:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,22397000.00000000,'2026-02-17 23:59:34'),(286070,'BMRI','1h','yahoo',1686294000,'2023-06-09 14:00:00',5075.00000000,5075.00000000,5025.00000000,5075.00000000,28767200.00000000,'2026-02-17 23:59:34'),(286071,'BMRI','1h','yahoo',1686297600,'2023-06-09 15:00:00',5075.00000000,5125.00000000,5050.00000000,5100.00000000,37025000.00000000,'2026-02-17 23:59:34'),(286072,'BMRI','1h','yahoo',1686301200,'2023-06-09 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,18890200.00000000,'2026-02-17 23:59:34'),(286073,'BMRI','1h','yahoo',1686535200,'2023-06-12 09:00:00',5125.00000000,5125.00000000,5075.00000000,5075.00000000,11780600.00000000,'2026-02-17 23:59:34'),(286074,'BMRI','1h','yahoo',1686538800,'2023-06-12 10:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,14354500.00000000,'2026-02-17 23:59:34'),(286075,'BMRI','1h','yahoo',1686542400,'2023-06-12 11:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,9542600.00000000,'2026-02-17 23:59:34'),(286076,'BMRI','1h','yahoo',1686546000,'2023-06-12 12:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:34'),(286077,'BMRI','1h','yahoo',1686549600,'2023-06-12 13:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,4903000.00000000,'2026-02-17 23:59:34'),(286078,'BMRI','1h','yahoo',1686553200,'2023-06-12 14:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,11384800.00000000,'2026-02-17 23:59:34'),(286079,'BMRI','1h','yahoo',1686556800,'2023-06-12 15:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,15188200.00000000,'2026-02-17 23:59:34'),(286080,'BMRI','1h','yahoo',1686560400,'2023-06-12 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,20319700.00000000,'2026-02-17 23:59:34'),(286081,'BMRI','1h','yahoo',1686621600,'2023-06-13 09:00:00',5100.00000000,5125.00000000,5050.00000000,5075.00000000,12619000.00000000,'2026-02-17 23:59:34'),(286082,'BMRI','1h','yahoo',1686625200,'2023-06-13 10:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,7668600.00000000,'2026-02-17 23:59:34'),(286083,'BMRI','1h','yahoo',1686628800,'2023-06-13 11:00:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,13483500.00000000,'2026-02-17 23:59:34'),(286084,'BMRI','1h','yahoo',1686636000,'2023-06-13 13:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,2984200.00000000,'2026-02-17 23:59:34'),(286085,'BMRI','1h','yahoo',1686639600,'2023-06-13 14:00:00',5075.00000000,5175.00000000,5075.00000000,5100.00000000,56047300.00000000,'2026-02-17 23:59:34'),(286086,'BMRI','1h','yahoo',1686643200,'2023-06-13 15:00:00',5125.00000000,5125.00000000,5075.00000000,5125.00000000,28956800.00000000,'2026-02-17 23:59:34'),(286087,'BMRI','1h','yahoo',1686646800,'2023-06-13 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,19344100.00000000,'2026-02-17 23:59:34'),(286088,'BMRI','1h','yahoo',1686708000,'2023-06-14 09:00:00',5125.00000000,5150.00000000,5075.00000000,5100.00000000,27579400.00000000,'2026-02-17 23:59:34'),(286089,'BMRI','1h','yahoo',1686711600,'2023-06-14 10:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,11831400.00000000,'2026-02-17 23:59:34'),(286090,'BMRI','1h','yahoo',1686715200,'2023-06-14 11:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,7228900.00000000,'2026-02-17 23:59:34'),(286091,'BMRI','1h','yahoo',1686722400,'2023-06-14 13:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,2616600.00000000,'2026-02-17 23:59:34'),(286092,'BMRI','1h','yahoo',1686726000,'2023-06-14 14:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,7231100.00000000,'2026-02-17 23:59:34'),(286093,'BMRI','1h','yahoo',1686729600,'2023-06-14 15:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,17010100.00000000,'2026-02-17 23:59:34'),(286094,'BMRI','1h','yahoo',1686733200,'2023-06-14 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,0.00000000,'2026-02-17 23:59:34'),(286095,'BMRI','1h','yahoo',1686794400,'2023-06-15 09:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,7467600.00000000,'2026-02-17 23:59:34'),(286096,'BMRI','1h','yahoo',1686798000,'2023-06-15 10:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,4952400.00000000,'2026-02-17 23:59:34'),(286097,'BMRI','1h','yahoo',1686801600,'2023-06-15 11:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,7817300.00000000,'2026-02-17 23:59:34'),(286098,'BMRI','1h','yahoo',1686808800,'2023-06-15 13:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,3643900.00000000,'2026-02-17 23:59:34'),(286099,'BMRI','1h','yahoo',1686812400,'2023-06-15 14:00:00',5050.00000000,5150.00000000,5050.00000000,5150.00000000,34101800.00000000,'2026-02-17 23:59:34'),(286100,'BMRI','1h','yahoo',1686816000,'2023-06-15 15:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,21801300.00000000,'2026-02-17 23:59:34'),(286101,'BMRI','1h','yahoo',1686819600,'2023-06-15 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,13507200.00000000,'2026-02-17 23:59:34'),(286102,'BMRI','1h','yahoo',1686880800,'2023-06-16 09:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,6440200.00000000,'2026-02-17 23:59:34'),(286103,'BMRI','1h','yahoo',1686884400,'2023-06-16 10:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,5676600.00000000,'2026-02-17 23:59:34'),(286104,'BMRI','1h','yahoo',1686888000,'2023-06-16 11:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,7160400.00000000,'2026-02-17 23:59:34'),(286105,'BMRI','1h','yahoo',1686898800,'2023-06-16 14:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,12420400.00000000,'2026-02-17 23:59:34'),(286106,'BMRI','1h','yahoo',1686902400,'2023-06-16 15:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,13419600.00000000,'2026-02-17 23:59:34'),(286107,'BMRI','1h','yahoo',1686906000,'2023-06-16 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,58411900.00000000,'2026-02-17 23:59:34'),(286108,'BMRI','1h','yahoo',1687140000,'2023-06-19 09:00:00',5100.00000000,5150.00000000,5100.00000000,5125.00000000,5006000.00000000,'2026-02-17 23:59:34'),(286109,'BMRI','1h','yahoo',1687143600,'2023-06-19 10:00:00',5100.00000000,5150.00000000,5100.00000000,5125.00000000,4448700.00000000,'2026-02-17 23:59:34'),(286110,'BMRI','1h','yahoo',1687147200,'2023-06-19 11:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,4962700.00000000,'2026-02-17 23:59:34'),(286111,'BMRI','1h','yahoo',1687154400,'2023-06-19 13:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,3367400.00000000,'2026-02-17 23:59:34'),(286112,'BMRI','1h','yahoo',1687158000,'2023-06-19 14:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,6830100.00000000,'2026-02-17 23:59:34'),(286113,'BMRI','1h','yahoo',1687161600,'2023-06-19 15:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,7151900.00000000,'2026-02-17 23:59:34'),(286114,'BMRI','1h','yahoo',1687165200,'2023-06-19 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,0.00000000,'2026-02-17 23:59:34'),(286115,'BMRI','1h','yahoo',1687226400,'2023-06-20 09:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,3417700.00000000,'2026-02-17 23:59:34'),(286116,'BMRI','1h','yahoo',1687230000,'2023-06-20 10:00:00',5125.00000000,5125.00000000,5075.00000000,5075.00000000,4465300.00000000,'2026-02-17 23:59:34'),(286117,'BMRI','1h','yahoo',1687233600,'2023-06-20 11:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,5940500.00000000,'2026-02-17 23:59:34'),(286118,'BMRI','1h','yahoo',1687240800,'2023-06-20 13:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,1369700.00000000,'2026-02-17 23:59:34'),(286119,'BMRI','1h','yahoo',1687244400,'2023-06-20 14:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,6680200.00000000,'2026-02-17 23:59:34'),(286120,'BMRI','1h','yahoo',1687248000,'2023-06-20 15:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,8376000.00000000,'2026-02-17 23:59:34'),(286121,'BMRI','1h','yahoo',1687251600,'2023-06-20 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,13716600.00000000,'2026-02-17 23:59:34'),(286122,'BMRI','1h','yahoo',1687312800,'2023-06-21 09:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,8519600.00000000,'2026-02-17 23:59:34'),(286123,'BMRI','1h','yahoo',1687316400,'2023-06-21 10:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,4258500.00000000,'2026-02-17 23:59:34'),(286124,'BMRI','1h','yahoo',1687320000,'2023-06-21 11:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,3633000.00000000,'2026-02-17 23:59:34'),(286125,'BMRI','1h','yahoo',1687327200,'2023-06-21 13:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,4542900.00000000,'2026-02-17 23:59:34'),(286126,'BMRI','1h','yahoo',1687330800,'2023-06-21 14:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,7097300.00000000,'2026-02-17 23:59:34'),(286127,'BMRI','1h','yahoo',1687334400,'2023-06-21 15:00:00',5100.00000000,5100.00000000,5050.00000000,5100.00000000,14747900.00000000,'2026-02-17 23:59:34'),(286128,'BMRI','1h','yahoo',1687338000,'2023-06-21 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,0.00000000,'2026-02-17 23:59:34'),(286129,'BMRI','1h','yahoo',1687399200,'2023-06-22 09:00:00',5100.00000000,5150.00000000,5075.00000000,5125.00000000,12250400.00000000,'2026-02-17 23:59:34'),(286130,'BMRI','1h','yahoo',1687402800,'2023-06-22 10:00:00',5100.00000000,5150.00000000,5100.00000000,5125.00000000,6437700.00000000,'2026-02-17 23:59:34'),(286131,'BMRI','1h','yahoo',1687406400,'2023-06-22 11:00:00',5100.00000000,5150.00000000,5100.00000000,5150.00000000,6556500.00000000,'2026-02-17 23:59:34'),(286132,'BMRI','1h','yahoo',1687413600,'2023-06-22 13:00:00',5150.00000000,5150.00000000,5100.00000000,5125.00000000,2864900.00000000,'2026-02-17 23:59:34'),(286133,'BMRI','1h','yahoo',1687417200,'2023-06-22 14:00:00',5150.00000000,5150.00000000,5100.00000000,5125.00000000,4904000.00000000,'2026-02-17 23:59:34'),(286134,'BMRI','1h','yahoo',1687420800,'2023-06-22 15:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,10099300.00000000,'2026-02-17 23:59:34'),(286135,'BMRI','1h','yahoo',1687424400,'2023-06-22 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,16734900.00000000,'2026-02-17 23:59:34'),(286136,'BMRI','1h','yahoo',1687485600,'2023-06-23 09:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,5483900.00000000,'2026-02-17 23:59:34'),(286137,'BMRI','1h','yahoo',1687489200,'2023-06-23 10:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,5398600.00000000,'2026-02-17 23:59:34'),(286138,'BMRI','1h','yahoo',1687492800,'2023-06-23 11:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,2688200.00000000,'2026-02-17 23:59:34'),(286139,'BMRI','1h','yahoo',1687503600,'2023-06-23 14:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,6183500.00000000,'2026-02-17 23:59:34'),(286140,'BMRI','1h','yahoo',1687507200,'2023-06-23 15:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,14901900.00000000,'2026-02-17 23:59:34'),(286141,'BMRI','1h','yahoo',1687510800,'2023-06-23 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,12120100.00000000,'2026-02-17 23:59:34'),(286142,'BMRI','1h','yahoo',1687744800,'2023-06-26 09:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,5294100.00000000,'2026-02-17 23:59:34'),(286143,'BMRI','1h','yahoo',1687748400,'2023-06-26 10:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,15395600.00000000,'2026-02-17 23:59:34'),(286144,'BMRI','1h','yahoo',1687752000,'2023-06-26 11:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,2981800.00000000,'2026-02-17 23:59:34'),(286145,'BMRI','1h','yahoo',1687759200,'2023-06-26 13:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,8421000.00000000,'2026-02-17 23:59:34'),(286146,'BMRI','1h','yahoo',1687762800,'2023-06-26 14:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,10864200.00000000,'2026-02-17 23:59:34'),(286147,'BMRI','1h','yahoo',1687766400,'2023-06-26 15:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,18547100.00000000,'2026-02-17 23:59:34'),(286148,'BMRI','1h','yahoo',1687770000,'2023-06-26 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,11908700.00000000,'2026-02-17 23:59:34'),(286149,'BMRI','1h','yahoo',1687831200,'2023-06-27 09:00:00',5150.00000000,5200.00000000,5150.00000000,5175.00000000,10589100.00000000,'2026-02-17 23:59:34'),(286150,'BMRI','1h','yahoo',1687834800,'2023-06-27 10:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,5314300.00000000,'2026-02-17 23:59:34'),(286151,'BMRI','1h','yahoo',1687838400,'2023-06-27 11:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,8697200.00000000,'2026-02-17 23:59:34'),(286152,'BMRI','1h','yahoo',1687845600,'2023-06-27 13:00:00',5175.00000000,5250.00000000,5175.00000000,5250.00000000,34433800.00000000,'2026-02-17 23:59:34'),(286153,'BMRI','1h','yahoo',1687849200,'2023-06-27 14:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,8992500.00000000,'2026-02-17 23:59:34'),(286154,'BMRI','1h','yahoo',1687852800,'2023-06-27 15:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,19246400.00000000,'2026-02-17 23:59:34'),(286155,'BMRI','1h','yahoo',1687856400,'2023-06-27 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,12712900.00000000,'2026-02-17 23:59:34'),(286156,'BMRI','1h','yahoo',1688349600,'2023-07-03 09:00:00',5150.00000000,5225.00000000,5125.00000000,5175.00000000,40731900.00000000,'2026-02-17 23:59:34'),(286157,'BMRI','1h','yahoo',1688353200,'2023-07-03 10:00:00',5200.00000000,5250.00000000,5150.00000000,5225.00000000,37975800.00000000,'2026-02-17 23:59:34'),(286158,'BMRI','1h','yahoo',1688356800,'2023-07-03 11:00:00',5250.00000000,5325.00000000,5225.00000000,5325.00000000,34307300.00000000,'2026-02-17 23:59:34'),(286159,'BMRI','1h','yahoo',1688364000,'2023-07-03 13:00:00',5300.00000000,5350.00000000,5300.00000000,5300.00000000,19269000.00000000,'2026-02-17 23:59:34'),(286160,'BMRI','1h','yahoo',1688367600,'2023-07-03 14:00:00',5325.00000000,5350.00000000,5300.00000000,5350.00000000,11827300.00000000,'2026-02-17 23:59:34'),(286161,'BMRI','1h','yahoo',1688371200,'2023-07-03 15:00:00',5350.00000000,5350.00000000,5300.00000000,5300.00000000,33831800.00000000,'2026-02-17 23:59:34'),(286162,'BMRI','1h','yahoo',1688374800,'2023-07-03 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,18216600.00000000,'2026-02-17 23:59:34'),(286163,'BMRI','1h','yahoo',1688436000,'2023-07-04 09:00:00',5375.00000000,5400.00000000,5350.00000000,5350.00000000,8794900.00000000,'2026-02-17 23:59:34'),(286164,'BMRI','1h','yahoo',1688439600,'2023-07-04 10:00:00',5375.00000000,5375.00000000,5325.00000000,5325.00000000,17473300.00000000,'2026-02-17 23:59:34'),(286165,'BMRI','1h','yahoo',1688443200,'2023-07-04 11:00:00',5325.00000000,5350.00000000,5300.00000000,5325.00000000,13219300.00000000,'2026-02-17 23:59:34'),(286166,'BMRI','1h','yahoo',1688450400,'2023-07-04 13:00:00',5325.00000000,5325.00000000,5300.00000000,5300.00000000,4691900.00000000,'2026-02-17 23:59:34'),(286167,'BMRI','1h','yahoo',1688454000,'2023-07-04 14:00:00',5300.00000000,5325.00000000,5225.00000000,5275.00000000,44105300.00000000,'2026-02-17 23:59:34'),(286168,'BMRI','1h','yahoo',1688457600,'2023-07-04 15:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,15556600.00000000,'2026-02-17 23:59:34'),(286169,'BMRI','1h','yahoo',1688461200,'2023-07-04 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,9442300.00000000,'2026-02-17 23:59:34'),(286170,'BMRI','1h','yahoo',1688522400,'2023-07-05 09:00:00',5275.00000000,5325.00000000,5275.00000000,5300.00000000,9265400.00000000,'2026-02-17 23:59:34'),(286171,'BMRI','1h','yahoo',1688526000,'2023-07-05 10:00:00',5275.00000000,5325.00000000,5275.00000000,5325.00000000,9951800.00000000,'2026-02-17 23:59:34'),(286172,'BMRI','1h','yahoo',1688529600,'2023-07-05 11:00:00',5325.00000000,5325.00000000,5300.00000000,5325.00000000,7923200.00000000,'2026-02-17 23:59:34'),(286173,'BMRI','1h','yahoo',1688536800,'2023-07-05 13:00:00',5325.00000000,5325.00000000,5300.00000000,5325.00000000,4358500.00000000,'2026-02-17 23:59:34'),(286174,'BMRI','1h','yahoo',1688540400,'2023-07-05 14:00:00',5300.00000000,5325.00000000,5300.00000000,5325.00000000,9749100.00000000,'2026-02-17 23:59:34'),(286175,'BMRI','1h','yahoo',1688544000,'2023-07-05 15:00:00',5325.00000000,5325.00000000,5250.00000000,5275.00000000,27409500.00000000,'2026-02-17 23:59:34'),(286176,'BMRI','1h','yahoo',1688547600,'2023-07-05 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,0.00000000,'2026-02-17 23:59:34'),(286177,'BMRI','1h','yahoo',1688608800,'2023-07-06 09:00:00',5275.00000000,5325.00000000,5250.00000000,5250.00000000,17866000.00000000,'2026-02-17 23:59:34'),(286178,'BMRI','1h','yahoo',1688612400,'2023-07-06 10:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,15011400.00000000,'2026-02-17 23:59:34'),(286179,'BMRI','1h','yahoo',1688616000,'2023-07-06 11:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,10012300.00000000,'2026-02-17 23:59:34'),(286180,'BMRI','1h','yahoo',1688623200,'2023-07-06 13:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,8545300.00000000,'2026-02-17 23:59:34'),(286181,'BMRI','1h','yahoo',1688626800,'2023-07-06 14:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,5416600.00000000,'2026-02-17 23:59:34'),(286182,'BMRI','1h','yahoo',1688630400,'2023-07-06 15:00:00',5275.00000000,5350.00000000,5250.00000000,5325.00000000,19912900.00000000,'2026-02-17 23:59:34'),(286183,'BMRI','1h','yahoo',1688634000,'2023-07-06 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,13181100.00000000,'2026-02-17 23:59:34'),(286184,'BMRI','1h','yahoo',1688695200,'2023-07-07 09:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,17987200.00000000,'2026-02-17 23:59:34'),(286185,'BMRI','1h','yahoo',1688698800,'2023-07-07 10:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,6608900.00000000,'2026-02-17 23:59:34'),(286186,'BMRI','1h','yahoo',1688702400,'2023-07-07 11:00:00',5275.00000000,5275.00000000,5225.00000000,5225.00000000,5934900.00000000,'2026-02-17 23:59:34'),(286187,'BMRI','1h','yahoo',1688713200,'2023-07-07 14:00:00',5250.00000000,5250.00000000,5175.00000000,5200.00000000,39991600.00000000,'2026-02-17 23:59:34'),(286188,'BMRI','1h','yahoo',1688716800,'2023-07-07 15:00:00',5200.00000000,5225.00000000,5150.00000000,5175.00000000,41690500.00000000,'2026-02-17 23:59:34'),(286189,'BMRI','1h','yahoo',1688720400,'2023-07-07 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,14885700.00000000,'2026-02-17 23:59:34'),(286190,'BMRI','1h','yahoo',1688954400,'2023-07-10 09:00:00',5175.00000000,5225.00000000,5150.00000000,5200.00000000,24505100.00000000,'2026-02-17 23:59:34'),(286191,'BMRI','1h','yahoo',1688958000,'2023-07-10 10:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,11379600.00000000,'2026-02-17 23:59:34'),(286192,'BMRI','1h','yahoo',1688961600,'2023-07-10 11:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,5375900.00000000,'2026-02-17 23:59:34'),(286193,'BMRI','1h','yahoo',1688968800,'2023-07-10 13:00:00',5200.00000000,5200.00000000,5150.00000000,5175.00000000,7239700.00000000,'2026-02-17 23:59:34'),(286194,'BMRI','1h','yahoo',1688972400,'2023-07-10 14:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,14026100.00000000,'2026-02-17 23:59:34'),(286195,'BMRI','1h','yahoo',1688976000,'2023-07-10 15:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,12109600.00000000,'2026-02-17 23:59:34'),(286196,'BMRI','1h','yahoo',1688979600,'2023-07-10 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:34'),(286197,'BMRI','1h','yahoo',1689040800,'2023-07-11 09:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,14179100.00000000,'2026-02-17 23:59:34'),(286198,'BMRI','1h','yahoo',1689044400,'2023-07-11 10:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,8085300.00000000,'2026-02-17 23:59:34'),(286199,'BMRI','1h','yahoo',1689048000,'2023-07-11 11:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,4735700.00000000,'2026-02-17 23:59:34'),(286200,'BMRI','1h','yahoo',1689055200,'2023-07-11 13:00:00',5200.00000000,5275.00000000,5175.00000000,5250.00000000,29361100.00000000,'2026-02-17 23:59:34'),(286201,'BMRI','1h','yahoo',1689058800,'2023-07-11 14:00:00',5275.00000000,5300.00000000,5250.00000000,5250.00000000,12901900.00000000,'2026-02-17 23:59:34'),(286202,'BMRI','1h','yahoo',1689062400,'2023-07-11 15:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,16987300.00000000,'2026-02-17 23:59:34'),(286203,'BMRI','1h','yahoo',1689066000,'2023-07-11 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,12803800.00000000,'2026-02-17 23:59:34'),(286204,'BMRI','1h','yahoo',1689127200,'2023-07-12 09:00:00',5300.00000000,5325.00000000,5250.00000000,5325.00000000,43268500.00000000,'2026-02-17 23:59:34'),(286205,'BMRI','1h','yahoo',1689130800,'2023-07-12 10:00:00',5325.00000000,5325.00000000,5300.00000000,5300.00000000,3818800.00000000,'2026-02-17 23:59:34'),(286206,'BMRI','1h','yahoo',1689134400,'2023-07-12 11:00:00',5300.00000000,5375.00000000,5300.00000000,5325.00000000,21941600.00000000,'2026-02-17 23:59:34'),(286207,'BMRI','1h','yahoo',1689141600,'2023-07-12 13:00:00',5325.00000000,5350.00000000,5325.00000000,5350.00000000,936600.00000000,'2026-02-17 23:59:34'),(286208,'BMRI','1h','yahoo',1689145200,'2023-07-12 14:00:00',5350.00000000,5350.00000000,5325.00000000,5325.00000000,5906000.00000000,'2026-02-17 23:59:34'),(286209,'BMRI','1h','yahoo',1689148800,'2023-07-12 15:00:00',5325.00000000,5375.00000000,5325.00000000,5350.00000000,30258200.00000000,'2026-02-17 23:59:34'),(286210,'BMRI','1h','yahoo',1689152400,'2023-07-12 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,0.00000000,'2026-02-17 23:59:34'),(286211,'BMRI','1h','yahoo',1689213600,'2023-07-13 09:00:00',5350.00000000,5375.00000000,5275.00000000,5300.00000000,37595200.00000000,'2026-02-17 23:59:34'),(286212,'BMRI','1h','yahoo',1689217200,'2023-07-13 10:00:00',5275.00000000,5325.00000000,5275.00000000,5325.00000000,3469300.00000000,'2026-02-17 23:59:34'),(286213,'BMRI','1h','yahoo',1689220800,'2023-07-13 11:00:00',5325.00000000,5350.00000000,5300.00000000,5325.00000000,0.00000000,'2026-02-17 23:59:34'),(286214,'BMRI','1h','yahoo',1689228000,'2023-07-13 13:00:00',5325.00000000,5350.00000000,5300.00000000,5325.00000000,63839300.00000000,'2026-02-17 23:59:34'),(286215,'BMRI','1h','yahoo',1689231600,'2023-07-13 14:00:00',5325.00000000,5375.00000000,5325.00000000,5375.00000000,13115100.00000000,'2026-02-17 23:59:34'),(286216,'BMRI','1h','yahoo',1689235200,'2023-07-13 15:00:00',5350.00000000,5375.00000000,5350.00000000,5350.00000000,19176800.00000000,'2026-02-17 23:59:34'),(286217,'BMRI','1h','yahoo',1689238800,'2023-07-13 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,5160000.00000000,'2026-02-17 23:59:34'),(286218,'BMRI','1h','yahoo',1689300000,'2023-07-14 09:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,35723000.00000000,'2026-02-17 23:59:34'),(286219,'BMRI','1h','yahoo',1689303600,'2023-07-14 10:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,8403200.00000000,'2026-02-17 23:59:34'),(286220,'BMRI','1h','yahoo',1689307200,'2023-07-14 11:00:00',5375.00000000,5400.00000000,5350.00000000,5400.00000000,6034700.00000000,'2026-02-17 23:59:34'),(286221,'BMRI','1h','yahoo',1689318000,'2023-07-14 14:00:00',5375.00000000,5400.00000000,5375.00000000,5400.00000000,22864900.00000000,'2026-02-17 23:59:34'),(286222,'BMRI','1h','yahoo',1689321600,'2023-07-14 15:00:00',5400.00000000,5425.00000000,5375.00000000,5400.00000000,25676300.00000000,'2026-02-17 23:59:34'),(286223,'BMRI','1h','yahoo',1689325200,'2023-07-14 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,17791700.00000000,'2026-02-17 23:59:34'),(286224,'BMRI','1h','yahoo',1689559200,'2023-07-17 09:00:00',5400.00000000,5475.00000000,5400.00000000,5400.00000000,20844300.00000000,'2026-02-17 23:59:34'),(286225,'BMRI','1h','yahoo',1689562800,'2023-07-17 10:00:00',5400.00000000,5450.00000000,5400.00000000,5425.00000000,10277300.00000000,'2026-02-17 23:59:34'),(286226,'BMRI','1h','yahoo',1689566400,'2023-07-17 11:00:00',5425.00000000,5450.00000000,5400.00000000,5400.00000000,12394100.00000000,'2026-02-17 23:59:34'),(286227,'BMRI','1h','yahoo',1689573600,'2023-07-17 13:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,3952000.00000000,'2026-02-17 23:59:34'),(286228,'BMRI','1h','yahoo',1689577200,'2023-07-17 14:00:00',5400.00000000,5450.00000000,5400.00000000,5425.00000000,11683100.00000000,'2026-02-17 23:59:34'),(286229,'BMRI','1h','yahoo',1689580800,'2023-07-17 15:00:00',5450.00000000,5450.00000000,5400.00000000,5425.00000000,20385600.00000000,'2026-02-17 23:59:34'),(286230,'BMRI','1h','yahoo',1689584400,'2023-07-17 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,19160800.00000000,'2026-02-17 23:59:34'),(286231,'BMRI','1h','yahoo',1689645600,'2023-07-18 09:00:00',5375.00000000,5425.00000000,5350.00000000,5400.00000000,14124100.00000000,'2026-02-17 23:59:34'),(286232,'BMRI','1h','yahoo',1689649200,'2023-07-18 10:00:00',5375.00000000,5400.00000000,5325.00000000,5350.00000000,9545700.00000000,'2026-02-17 23:59:34'),(286233,'BMRI','1h','yahoo',1689652800,'2023-07-18 11:00:00',5350.00000000,5375.00000000,5325.00000000,5350.00000000,8839500.00000000,'2026-02-17 23:59:34'),(286234,'BMRI','1h','yahoo',1689660000,'2023-07-18 13:00:00',5350.00000000,5375.00000000,5325.00000000,5350.00000000,5289100.00000000,'2026-02-17 23:59:34'),(286235,'BMRI','1h','yahoo',1689663600,'2023-07-18 14:00:00',5350.00000000,5375.00000000,5325.00000000,5350.00000000,7478100.00000000,'2026-02-17 23:59:34'),(286236,'BMRI','1h','yahoo',1689667200,'2023-07-18 15:00:00',5350.00000000,5350.00000000,5300.00000000,5325.00000000,18055800.00000000,'2026-02-17 23:59:34'),(286237,'BMRI','1h','yahoo',1689670800,'2023-07-18 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,19328100.00000000,'2026-02-17 23:59:34'),(286238,'BMRI','1h','yahoo',1689818400,'2023-07-20 09:00:00',5400.00000000,5500.00000000,5400.00000000,5500.00000000,28663200.00000000,'2026-02-17 23:59:34'),(286239,'BMRI','1h','yahoo',1689822000,'2023-07-20 10:00:00',5500.00000000,5550.00000000,5475.00000000,5525.00000000,39922000.00000000,'2026-02-17 23:59:34'),(286240,'BMRI','1h','yahoo',1689825600,'2023-07-20 11:00:00',5525.00000000,5550.00000000,5500.00000000,5500.00000000,6455300.00000000,'2026-02-17 23:59:34'),(286241,'BMRI','1h','yahoo',1689832800,'2023-07-20 13:00:00',5500.00000000,5525.00000000,5500.00000000,5525.00000000,3520600.00000000,'2026-02-17 23:59:34'),(286242,'BMRI','1h','yahoo',1689836400,'2023-07-20 14:00:00',5500.00000000,5550.00000000,5500.00000000,5550.00000000,19961400.00000000,'2026-02-17 23:59:34'),(286243,'BMRI','1h','yahoo',1689840000,'2023-07-20 15:00:00',5525.00000000,5550.00000000,5500.00000000,5500.00000000,15740300.00000000,'2026-02-17 23:59:34'),(286244,'BMRI','1h','yahoo',1689843600,'2023-07-20 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,8407200.00000000,'2026-02-17 23:59:34'),(286245,'BMRI','1h','yahoo',1689904800,'2023-07-21 09:00:00',5525.00000000,5575.00000000,5475.00000000,5550.00000000,16636100.00000000,'2026-02-17 23:59:34'),(286246,'BMRI','1h','yahoo',1689908400,'2023-07-21 10:00:00',5525.00000000,5550.00000000,5525.00000000,5550.00000000,8987500.00000000,'2026-02-17 23:59:34'),(286247,'BMRI','1h','yahoo',1689912000,'2023-07-21 11:00:00',5550.00000000,5550.00000000,5475.00000000,5500.00000000,16361800.00000000,'2026-02-17 23:59:34'),(286248,'BMRI','1h','yahoo',1689922800,'2023-07-21 14:00:00',5500.00000000,5550.00000000,5475.00000000,5525.00000000,25768400.00000000,'2026-02-17 23:59:34'),(286249,'BMRI','1h','yahoo',1689926400,'2023-07-21 15:00:00',5550.00000000,5550.00000000,5500.00000000,5550.00000000,22960800.00000000,'2026-02-17 23:59:34'),(286250,'BMRI','1h','yahoo',1689930000,'2023-07-21 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,15019000.00000000,'2026-02-17 23:59:34'),(286251,'BMRI','1h','yahoo',1690164000,'2023-07-24 09:00:00',5550.00000000,5600.00000000,5550.00000000,5575.00000000,7187600.00000000,'2026-02-17 23:59:34'),(286252,'BMRI','1h','yahoo',1690167600,'2023-07-24 10:00:00',5600.00000000,5625.00000000,5575.00000000,5575.00000000,7660700.00000000,'2026-02-17 23:59:34'),(286253,'BMRI','1h','yahoo',1690171200,'2023-07-24 11:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,3627300.00000000,'2026-02-17 23:59:34'),(286254,'BMRI','1h','yahoo',1690178400,'2023-07-24 13:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,4858400.00000000,'2026-02-17 23:59:34'),(286255,'BMRI','1h','yahoo',1690182000,'2023-07-24 14:00:00',5550.00000000,5575.00000000,5550.00000000,5575.00000000,6935200.00000000,'2026-02-17 23:59:34'),(286256,'BMRI','1h','yahoo',1690185600,'2023-07-24 15:00:00',5575.00000000,5575.00000000,5500.00000000,5550.00000000,11497900.00000000,'2026-02-17 23:59:34'),(286257,'BMRI','1h','yahoo',1690189200,'2023-07-24 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,12147000.00000000,'2026-02-17 23:59:34'),(286258,'BMRI','1h','yahoo',1690250400,'2023-07-25 09:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,8639100.00000000,'2026-02-17 23:59:34'),(286259,'BMRI','1h','yahoo',1690254000,'2023-07-25 10:00:00',5525.00000000,5550.00000000,5500.00000000,5550.00000000,10053500.00000000,'2026-02-17 23:59:34'),(286260,'BMRI','1h','yahoo',1690257600,'2023-07-25 11:00:00',5525.00000000,5550.00000000,5500.00000000,5500.00000000,3245100.00000000,'2026-02-17 23:59:34'),(286261,'BMRI','1h','yahoo',1690264800,'2023-07-25 13:00:00',5500.00000000,5550.00000000,5500.00000000,5550.00000000,7078500.00000000,'2026-02-17 23:59:34'),(286262,'BMRI','1h','yahoo',1690268400,'2023-07-25 14:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,8996300.00000000,'2026-02-17 23:59:34'),(286263,'BMRI','1h','yahoo',1690272000,'2023-07-25 15:00:00',5575.00000000,5575.00000000,5525.00000000,5575.00000000,14076400.00000000,'2026-02-17 23:59:34'),(286264,'BMRI','1h','yahoo',1690275600,'2023-07-25 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,10994600.00000000,'2026-02-17 23:59:34'),(286265,'BMRI','1h','yahoo',1690336800,'2023-07-26 09:00:00',5550.00000000,5600.00000000,5525.00000000,5550.00000000,15175400.00000000,'2026-02-17 23:59:34'),(286266,'BMRI','1h','yahoo',1690340400,'2023-07-26 10:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,9777300.00000000,'2026-02-17 23:59:34'),(286267,'BMRI','1h','yahoo',1690344000,'2023-07-26 11:00:00',5575.00000000,5575.00000000,5550.00000000,5575.00000000,5660000.00000000,'2026-02-17 23:59:34'),(286268,'BMRI','1h','yahoo',1690351200,'2023-07-26 13:00:00',5575.00000000,5575.00000000,5550.00000000,5575.00000000,15359600.00000000,'2026-02-17 23:59:34'),(286269,'BMRI','1h','yahoo',1690354800,'2023-07-26 14:00:00',5550.00000000,5575.00000000,5550.00000000,5550.00000000,7231800.00000000,'2026-02-17 23:59:34'),(286270,'BMRI','1h','yahoo',1690358400,'2023-07-26 15:00:00',5550.00000000,5575.00000000,5550.00000000,5575.00000000,17578200.00000000,'2026-02-17 23:59:34'),(286271,'BMRI','1h','yahoo',1690362000,'2023-07-26 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,15079900.00000000,'2026-02-17 23:59:34'),(286272,'BMRI','1h','yahoo',1690423200,'2023-07-27 09:00:00',5575.00000000,5700.00000000,5575.00000000,5700.00000000,23222400.00000000,'2026-02-17 23:59:34'),(286273,'BMRI','1h','yahoo',1690426800,'2023-07-27 10:00:00',5675.00000000,5700.00000000,5625.00000000,5625.00000000,8671500.00000000,'2026-02-17 23:59:34'),(286274,'BMRI','1h','yahoo',1690430400,'2023-07-27 11:00:00',5625.00000000,5675.00000000,5625.00000000,5650.00000000,0.00000000,'2026-02-17 23:59:34'),(286275,'BMRI','1h','yahoo',1690437600,'2023-07-27 13:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,42496100.00000000,'2026-02-17 23:59:34'),(286276,'BMRI','1h','yahoo',1690441200,'2023-07-27 14:00:00',5650.00000000,5675.00000000,5650.00000000,5650.00000000,15223500.00000000,'2026-02-17 23:59:34'),(286277,'BMRI','1h','yahoo',1690444800,'2023-07-27 15:00:00',5650.00000000,5650.00000000,5625.00000000,5650.00000000,15069200.00000000,'2026-02-17 23:59:34'),(286278,'BMRI','1h','yahoo',1690448400,'2023-07-27 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,13078400.00000000,'2026-02-17 23:59:34'),(286279,'BMRI','1h','yahoo',1690509600,'2023-07-28 09:00:00',5625.00000000,5675.00000000,5625.00000000,5625.00000000,17904100.00000000,'2026-02-17 23:59:34'),(286280,'BMRI','1h','yahoo',1690513200,'2023-07-28 10:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,14322700.00000000,'2026-02-17 23:59:34'),(286281,'BMRI','1h','yahoo',1690516800,'2023-07-28 11:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,13623200.00000000,'2026-02-17 23:59:34'),(286282,'BMRI','1h','yahoo',1690527600,'2023-07-28 14:00:00',5700.00000000,5725.00000000,5675.00000000,5675.00000000,32491900.00000000,'2026-02-17 23:59:34'),(286283,'BMRI','1h','yahoo',1690531200,'2023-07-28 15:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,15953300.00000000,'2026-02-17 23:59:34'),(286284,'BMRI','1h','yahoo',1690534800,'2023-07-28 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,23133500.00000000,'2026-02-17 23:59:34'),(286285,'BMRI','1h','yahoo',1690768800,'2023-07-31 09:00:00',5750.00000000,5800.00000000,5625.00000000,5700.00000000,34625400.00000000,'2026-02-17 23:59:34'),(286286,'BMRI','1h','yahoo',1690772400,'2023-07-31 10:00:00',5700.00000000,5725.00000000,5675.00000000,5675.00000000,30623600.00000000,'2026-02-17 23:59:34'),(286287,'BMRI','1h','yahoo',1690776000,'2023-07-31 11:00:00',5700.00000000,5700.00000000,5675.00000000,5700.00000000,6340700.00000000,'2026-02-17 23:59:34'),(286288,'BMRI','1h','yahoo',1690783200,'2023-07-31 13:00:00',5700.00000000,5700.00000000,5625.00000000,5650.00000000,20882700.00000000,'2026-02-17 23:59:34'),(286289,'BMRI','1h','yahoo',1690786800,'2023-07-31 14:00:00',5650.00000000,5675.00000000,5650.00000000,5675.00000000,14520600.00000000,'2026-02-17 23:59:34'),(286290,'BMRI','1h','yahoo',1690790400,'2023-07-31 15:00:00',5675.00000000,5725.00000000,5650.00000000,5725.00000000,34862400.00000000,'2026-02-17 23:59:34'),(286291,'BMRI','1h','yahoo',1690794000,'2023-07-31 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,37047500.00000000,'2026-02-17 23:59:34'),(286292,'BMRI','1h','yahoo',1690855200,'2023-08-01 09:00:00',5675.00000000,5725.00000000,5625.00000000,5650.00000000,25321400.00000000,'2026-02-17 23:59:34'),(286293,'BMRI','1h','yahoo',1690858800,'2023-08-01 10:00:00',5650.00000000,5650.00000000,5600.00000000,5650.00000000,11947100.00000000,'2026-02-17 23:59:34'),(286294,'BMRI','1h','yahoo',1690862400,'2023-08-01 11:00:00',5650.00000000,5700.00000000,5625.00000000,5650.00000000,12636500.00000000,'2026-02-17 23:59:34'),(286295,'BMRI','1h','yahoo',1690866000,'2023-08-01 12:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,100.00000000,'2026-02-17 23:59:34'),(286296,'BMRI','1h','yahoo',1690869600,'2023-08-01 13:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,5971000.00000000,'2026-02-17 23:59:34'),(286297,'BMRI','1h','yahoo',1690873200,'2023-08-01 14:00:00',5650.00000000,5700.00000000,5650.00000000,5675.00000000,13579500.00000000,'2026-02-17 23:59:34'),(286298,'BMRI','1h','yahoo',1690876800,'2023-08-01 15:00:00',5700.00000000,5725.00000000,5650.00000000,5675.00000000,27815600.00000000,'2026-02-17 23:59:34'),(286299,'BMRI','1h','yahoo',1690880400,'2023-08-01 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,13853500.00000000,'2026-02-17 23:59:34'),(286300,'BMRI','1h','yahoo',1690941600,'2023-08-02 09:00:00',5625.00000000,5675.00000000,5600.00000000,5650.00000000,23125200.00000000,'2026-02-17 23:59:34'),(286301,'BMRI','1h','yahoo',1690945200,'2023-08-02 10:00:00',5650.00000000,5650.00000000,5600.00000000,5600.00000000,15822700.00000000,'2026-02-17 23:59:34'),(286302,'BMRI','1h','yahoo',1690948800,'2023-08-02 11:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,10825300.00000000,'2026-02-17 23:59:34'),(286303,'BMRI','1h','yahoo',1690956000,'2023-08-02 13:00:00',5625.00000000,5675.00000000,5625.00000000,5675.00000000,13532800.00000000,'2026-02-17 23:59:34'),(286304,'BMRI','1h','yahoo',1690959600,'2023-08-02 14:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,15239800.00000000,'2026-02-17 23:59:34'),(286305,'BMRI','1h','yahoo',1690963200,'2023-08-02 15:00:00',5650.00000000,5750.00000000,5650.00000000,5700.00000000,31277100.00000000,'2026-02-17 23:59:34'),(286306,'BMRI','1h','yahoo',1690966800,'2023-08-02 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,20154600.00000000,'2026-02-17 23:59:34'),(286307,'BMRI','1h','yahoo',1691028000,'2023-08-03 09:00:00',5725.00000000,5775.00000000,5700.00000000,5775.00000000,9111800.00000000,'2026-02-17 23:59:34'),(286308,'BMRI','1h','yahoo',1691031600,'2023-08-03 10:00:00',5775.00000000,5800.00000000,5750.00000000,5750.00000000,5700600.00000000,'2026-02-17 23:59:34'),(286309,'BMRI','1h','yahoo',1691035200,'2023-08-03 11:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,4812100.00000000,'2026-02-17 23:59:34'),(286310,'BMRI','1h','yahoo',1691042400,'2023-08-03 13:00:00',5775.00000000,5825.00000000,5775.00000000,5825.00000000,8324100.00000000,'2026-02-17 23:59:34'),(286311,'BMRI','1h','yahoo',1691046000,'2023-08-03 14:00:00',5825.00000000,5825.00000000,5775.00000000,5800.00000000,13434300.00000000,'2026-02-17 23:59:34'),(286312,'BMRI','1h','yahoo',1691049600,'2023-08-03 15:00:00',5800.00000000,5825.00000000,5775.00000000,5825.00000000,13024700.00000000,'2026-02-17 23:59:34'),(286313,'BMRI','1h','yahoo',1691053200,'2023-08-03 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,13214600.00000000,'2026-02-17 23:59:34'),(286314,'BMRI','1h','yahoo',1691114400,'2023-08-04 09:00:00',5800.00000000,5825.00000000,5775.00000000,5800.00000000,9394600.00000000,'2026-02-17 23:59:34'),(286315,'BMRI','1h','yahoo',1691118000,'2023-08-04 10:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,4947700.00000000,'2026-02-17 23:59:34'),(286316,'BMRI','1h','yahoo',1691121600,'2023-08-04 11:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,2397400.00000000,'2026-02-17 23:59:34'),(286317,'BMRI','1h','yahoo',1691132400,'2023-08-04 14:00:00',5775.00000000,5800.00000000,5775.00000000,5775.00000000,5063100.00000000,'2026-02-17 23:59:34'),(286318,'BMRI','1h','yahoo',1691136000,'2023-08-04 15:00:00',5775.00000000,5800.00000000,5750.00000000,5800.00000000,16768000.00000000,'2026-02-17 23:59:34'),(286319,'BMRI','1h','yahoo',1691139600,'2023-08-04 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,7031800.00000000,'2026-02-17 23:59:34'),(286320,'BMRI','1h','yahoo',1691373600,'2023-08-07 09:00:00',5825.00000000,5925.00000000,5825.00000000,5900.00000000,25074500.00000000,'2026-02-17 23:59:34'),(286321,'BMRI','1h','yahoo',1691377200,'2023-08-07 10:00:00',5900.00000000,5925.00000000,5875.00000000,5925.00000000,10163500.00000000,'2026-02-17 23:59:34'),(286322,'BMRI','1h','yahoo',1691380800,'2023-08-07 11:00:00',5900.00000000,5925.00000000,5875.00000000,5925.00000000,10968600.00000000,'2026-02-17 23:59:34'),(286323,'BMRI','1h','yahoo',1691388000,'2023-08-07 13:00:00',5925.00000000,5925.00000000,5875.00000000,5875.00000000,7077200.00000000,'2026-02-17 23:59:34'),(286324,'BMRI','1h','yahoo',1691391600,'2023-08-07 14:00:00',5875.00000000,5925.00000000,5875.00000000,5925.00000000,16728900.00000000,'2026-02-17 23:59:34'),(286325,'BMRI','1h','yahoo',1691395200,'2023-08-07 15:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,12770500.00000000,'2026-02-17 23:59:34'),(286326,'BMRI','1h','yahoo',1691398800,'2023-08-07 16:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,17576000.00000000,'2026-02-17 23:59:34'),(286327,'BMRI','1h','yahoo',1691460000,'2023-08-08 09:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,6986800.00000000,'2026-02-17 23:59:34'),(286328,'BMRI','1h','yahoo',1691463600,'2023-08-08 10:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,5309700.00000000,'2026-02-17 23:59:34'),(286329,'BMRI','1h','yahoo',1691467200,'2023-08-08 11:00:00',5900.00000000,5950.00000000,5875.00000000,5900.00000000,17272300.00000000,'2026-02-17 23:59:34'),(286330,'BMRI','1h','yahoo',1691474400,'2023-08-08 13:00:00',5925.00000000,5925.00000000,5875.00000000,5900.00000000,4346800.00000000,'2026-02-17 23:59:34'),(286331,'BMRI','1h','yahoo',1691478000,'2023-08-08 14:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,6643300.00000000,'2026-02-17 23:59:34'),(286332,'BMRI','1h','yahoo',1691481600,'2023-08-08 15:00:00',5925.00000000,5925.00000000,5875.00000000,5900.00000000,20130500.00000000,'2026-02-17 23:59:34'),(286333,'BMRI','1h','yahoo',1691485200,'2023-08-08 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,19203100.00000000,'2026-02-17 23:59:34'),(286334,'BMRI','1h','yahoo',1691546400,'2023-08-09 09:00:00',5900.00000000,5925.00000000,5850.00000000,5900.00000000,13493100.00000000,'2026-02-17 23:59:34'),(286335,'BMRI','1h','yahoo',1691550000,'2023-08-09 10:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,5336400.00000000,'2026-02-17 23:59:34'),(286336,'BMRI','1h','yahoo',1691553600,'2023-08-09 11:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,3404200.00000000,'2026-02-17 23:59:34'),(286337,'BMRI','1h','yahoo',1691560800,'2023-08-09 13:00:00',5900.00000000,5950.00000000,5900.00000000,5950.00000000,3572700.00000000,'2026-02-17 23:59:34'),(286338,'BMRI','1h','yahoo',1691564400,'2023-08-09 14:00:00',5950.00000000,5950.00000000,5925.00000000,5950.00000000,8243100.00000000,'2026-02-17 23:59:34'),(286339,'BMRI','1h','yahoo',1691568000,'2023-08-09 15:00:00',5950.00000000,5950.00000000,5925.00000000,5925.00000000,9390800.00000000,'2026-02-17 23:59:34'),(286340,'BMRI','1h','yahoo',1691571600,'2023-08-09 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,19480800.00000000,'2026-02-17 23:59:34'),(286341,'BMRI','1h','yahoo',1691632800,'2023-08-10 09:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,13368200.00000000,'2026-02-17 23:59:34'),(286342,'BMRI','1h','yahoo',1691636400,'2023-08-10 10:00:00',5925.00000000,5950.00000000,5900.00000000,5900.00000000,6655700.00000000,'2026-02-17 23:59:34'),(286343,'BMRI','1h','yahoo',1691640000,'2023-08-10 11:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,4039000.00000000,'2026-02-17 23:59:34'),(286344,'BMRI','1h','yahoo',1691643600,'2023-08-10 12:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,600.00000000,'2026-02-17 23:59:34'),(286345,'BMRI','1h','yahoo',1691647200,'2023-08-10 13:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,5371400.00000000,'2026-02-17 23:59:34'),(286346,'BMRI','1h','yahoo',1691650800,'2023-08-10 14:00:00',5925.00000000,5975.00000000,5925.00000000,5950.00000000,10811700.00000000,'2026-02-17 23:59:34'),(286347,'BMRI','1h','yahoo',1691654400,'2023-08-10 15:00:00',5950.00000000,6000.00000000,5950.00000000,5975.00000000,17850700.00000000,'2026-02-17 23:59:34'),(286348,'BMRI','1h','yahoo',1691658000,'2023-08-10 16:00:00',5975.00000000,5975.00000000,5975.00000000,5975.00000000,18998400.00000000,'2026-02-17 23:59:34'),(286349,'BMRI','1h','yahoo',1691719200,'2023-08-11 09:00:00',5975.00000000,6025.00000000,5900.00000000,5900.00000000,10366600.00000000,'2026-02-17 23:59:34'),(286350,'BMRI','1h','yahoo',1691722800,'2023-08-11 10:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,3949200.00000000,'2026-02-17 23:59:34'),(286351,'BMRI','1h','yahoo',1691726400,'2023-08-11 11:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,1813200.00000000,'2026-02-17 23:59:34'),(286352,'BMRI','1h','yahoo',1691737200,'2023-08-11 14:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,9382300.00000000,'2026-02-17 23:59:34'),(286353,'BMRI','1h','yahoo',1691740800,'2023-08-11 15:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,6385900.00000000,'2026-02-17 23:59:34'),(286354,'BMRI','1h','yahoo',1691744400,'2023-08-11 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,12925500.00000000,'2026-02-17 23:59:34'),(286355,'BMRI','1h','yahoo',1691978400,'2023-08-14 09:00:00',5925.00000000,5925.00000000,5800.00000000,5825.00000000,20685800.00000000,'2026-02-17 23:59:34'),(286356,'BMRI','1h','yahoo',1691982000,'2023-08-14 10:00:00',5800.00000000,5900.00000000,5800.00000000,5900.00000000,16044400.00000000,'2026-02-17 23:59:34'),(286357,'BMRI','1h','yahoo',1691985600,'2023-08-14 11:00:00',5900.00000000,5900.00000000,5850.00000000,5850.00000000,9221600.00000000,'2026-02-17 23:59:34'),(286358,'BMRI','1h','yahoo',1691992800,'2023-08-14 13:00:00',5875.00000000,5925.00000000,5850.00000000,5925.00000000,7874800.00000000,'2026-02-17 23:59:34'),(286359,'BMRI','1h','yahoo',1691996400,'2023-08-14 14:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,3321200.00000000,'2026-02-17 23:59:34'),(286360,'BMRI','1h','yahoo',1692000000,'2023-08-14 15:00:00',5900.00000000,5925.00000000,5900.00000000,5900.00000000,9544600.00000000,'2026-02-17 23:59:34'),(286361,'BMRI','1h','yahoo',1692003600,'2023-08-14 16:00:00',5950.00000000,5950.00000000,5950.00000000,5950.00000000,18401100.00000000,'2026-02-17 23:59:34'),(286362,'BMRI','1h','yahoo',1692064800,'2023-08-15 09:00:00',5925.00000000,5925.00000000,5850.00000000,5900.00000000,18165600.00000000,'2026-02-17 23:59:34'),(286363,'BMRI','1h','yahoo',1692068400,'2023-08-15 10:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,3850800.00000000,'2026-02-17 23:59:34'),(286364,'BMRI','1h','yahoo',1692072000,'2023-08-15 11:00:00',5875.00000000,5900.00000000,5825.00000000,5825.00000000,19359500.00000000,'2026-02-17 23:59:34'),(286365,'BMRI','1h','yahoo',1692075600,'2023-08-15 12:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:59:34'),(286366,'BMRI','1h','yahoo',1692079200,'2023-08-15 13:00:00',5850.00000000,5850.00000000,5800.00000000,5850.00000000,61604100.00000000,'2026-02-17 23:59:34'),(286367,'BMRI','1h','yahoo',1692082800,'2023-08-15 14:00:00',5825.00000000,5875.00000000,5825.00000000,5850.00000000,11393300.00000000,'2026-02-17 23:59:34'),(286368,'BMRI','1h','yahoo',1692086400,'2023-08-15 15:00:00',5875.00000000,5875.00000000,5825.00000000,5850.00000000,19507100.00000000,'2026-02-17 23:59:34'),(286369,'BMRI','1h','yahoo',1692090000,'2023-08-15 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,24311200.00000000,'2026-02-17 23:59:34'),(286370,'BMRI','1h','yahoo',1692151200,'2023-08-16 09:00:00',5750.00000000,5775.00000000,5675.00000000,5750.00000000,54510600.00000000,'2026-02-17 23:59:34'),(286371,'BMRI','1h','yahoo',1692154800,'2023-08-16 10:00:00',5750.00000000,5775.00000000,5725.00000000,5775.00000000,23193600.00000000,'2026-02-17 23:59:34'),(286372,'BMRI','1h','yahoo',1692158400,'2023-08-16 11:00:00',5775.00000000,5775.00000000,5725.00000000,5725.00000000,14329300.00000000,'2026-02-17 23:59:34'),(286373,'BMRI','1h','yahoo',1692165600,'2023-08-16 13:00:00',5750.00000000,5775.00000000,5725.00000000,5750.00000000,10924200.00000000,'2026-02-17 23:59:34'),(286374,'BMRI','1h','yahoo',1692169200,'2023-08-16 14:00:00',5725.00000000,5750.00000000,5725.00000000,5725.00000000,13520200.00000000,'2026-02-17 23:59:34'),(286375,'BMRI','1h','yahoo',1692172800,'2023-08-16 15:00:00',5750.00000000,5775.00000000,5700.00000000,5750.00000000,39345600.00000000,'2026-02-17 23:59:34'),(286376,'BMRI','1h','yahoo',1692176400,'2023-08-16 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,32021200.00000000,'2026-02-17 23:59:34'),(286377,'BMRI','1h','yahoo',1692324000,'2023-08-18 09:00:00',5750.00000000,5775.00000000,5725.00000000,5775.00000000,19263900.00000000,'2026-02-17 23:59:34'),(286378,'BMRI','1h','yahoo',1692327600,'2023-08-18 10:00:00',5750.00000000,5800.00000000,5750.00000000,5800.00000000,14498700.00000000,'2026-02-17 23:59:34'),(286379,'BMRI','1h','yahoo',1692331200,'2023-08-18 11:00:00',5800.00000000,5825.00000000,5775.00000000,5775.00000000,5198200.00000000,'2026-02-17 23:59:34'),(286380,'BMRI','1h','yahoo',1692342000,'2023-08-18 14:00:00',5775.00000000,5825.00000000,5775.00000000,5775.00000000,17076100.00000000,'2026-02-17 23:59:34'),(286381,'BMRI','1h','yahoo',1692345600,'2023-08-18 15:00:00',5800.00000000,5825.00000000,5775.00000000,5800.00000000,17712500.00000000,'2026-02-17 23:59:34'),(286382,'BMRI','1h','yahoo',1692349200,'2023-08-18 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,24116100.00000000,'2026-02-17 23:59:34'),(286383,'BMRI','1h','yahoo',1692583200,'2023-08-21 09:00:00',5800.00000000,5875.00000000,5800.00000000,5850.00000000,8782000.00000000,'2026-02-17 23:59:34'),(286384,'BMRI','1h','yahoo',1692586800,'2023-08-21 10:00:00',5850.00000000,5850.00000000,5825.00000000,5850.00000000,6870200.00000000,'2026-02-17 23:59:34'),(286385,'BMRI','1h','yahoo',1692590400,'2023-08-21 11:00:00',5825.00000000,5850.00000000,5825.00000000,5825.00000000,8301300.00000000,'2026-02-17 23:59:34'),(286386,'BMRI','1h','yahoo',1692597600,'2023-08-21 13:00:00',5850.00000000,5850.00000000,5825.00000000,5825.00000000,2599700.00000000,'2026-02-17 23:59:34'),(286387,'BMRI','1h','yahoo',1692601200,'2023-08-21 14:00:00',5825.00000000,5850.00000000,5825.00000000,5825.00000000,6583200.00000000,'2026-02-17 23:59:34'),(286388,'BMRI','1h','yahoo',1692604800,'2023-08-21 15:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,16238500.00000000,'2026-02-17 23:59:34'),(286389,'BMRI','1h','yahoo',1692608400,'2023-08-21 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,10098900.00000000,'2026-02-17 23:59:34'),(286390,'BMRI','1h','yahoo',1692669600,'2023-08-22 09:00:00',5825.00000000,5875.00000000,5800.00000000,5850.00000000,14876500.00000000,'2026-02-17 23:59:34'),(286391,'BMRI','1h','yahoo',1692673200,'2023-08-22 10:00:00',5850.00000000,5925.00000000,5850.00000000,5875.00000000,16139100.00000000,'2026-02-17 23:59:34'),(286392,'BMRI','1h','yahoo',1692676800,'2023-08-22 11:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,12659200.00000000,'2026-02-17 23:59:34'),(286393,'BMRI','1h','yahoo',1692680400,'2023-08-22 12:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,0.00000000,'2026-02-17 23:59:34'),(286394,'BMRI','1h','yahoo',1692684000,'2023-08-22 13:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,4341900.00000000,'2026-02-17 23:59:34'),(286395,'BMRI','1h','yahoo',1692687600,'2023-08-22 14:00:00',5900.00000000,5925.00000000,5900.00000000,5925.00000000,8335300.00000000,'2026-02-17 23:59:34'),(286396,'BMRI','1h','yahoo',1692691200,'2023-08-22 15:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,21121000.00000000,'2026-02-17 23:59:34'),(286397,'BMRI','1h','yahoo',1692694800,'2023-08-22 16:00:00',5950.00000000,5950.00000000,5950.00000000,5950.00000000,14845500.00000000,'2026-02-17 23:59:34'),(286398,'BMRI','1h','yahoo',1692756000,'2023-08-23 09:00:00',5950.00000000,5950.00000000,5900.00000000,5925.00000000,5641200.00000000,'2026-02-17 23:59:34'),(286399,'BMRI','1h','yahoo',1692759600,'2023-08-23 10:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,6400500.00000000,'2026-02-17 23:59:34'),(286400,'BMRI','1h','yahoo',1692763200,'2023-08-23 11:00:00',5900.00000000,5950.00000000,5900.00000000,5900.00000000,5539000.00000000,'2026-02-17 23:59:34'),(286401,'BMRI','1h','yahoo',1692770400,'2023-08-23 13:00:00',5900.00000000,5925.00000000,5900.00000000,5900.00000000,1687100.00000000,'2026-02-17 23:59:34'),(286402,'BMRI','1h','yahoo',1692774000,'2023-08-23 14:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,4796600.00000000,'2026-02-17 23:59:34'),(286403,'BMRI','1h','yahoo',1692777600,'2023-08-23 15:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,7549400.00000000,'2026-02-17 23:59:34'),(286404,'BMRI','1h','yahoo',1692781200,'2023-08-23 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,8192200.00000000,'2026-02-17 23:59:34'),(286405,'BMRI','1h','yahoo',1692842400,'2023-08-24 09:00:00',5900.00000000,5950.00000000,5875.00000000,5900.00000000,7081500.00000000,'2026-02-17 23:59:34'),(286406,'BMRI','1h','yahoo',1692846000,'2023-08-24 10:00:00',5900.00000000,5925.00000000,5900.00000000,5900.00000000,2006600.00000000,'2026-02-17 23:59:34'),(286407,'BMRI','1h','yahoo',1692849600,'2023-08-24 11:00:00',5925.00000000,5950.00000000,5900.00000000,5950.00000000,4392100.00000000,'2026-02-17 23:59:34'),(286408,'BMRI','1h','yahoo',1692856800,'2023-08-24 13:00:00',5950.00000000,5950.00000000,5925.00000000,5925.00000000,1944300.00000000,'2026-02-17 23:59:34'),(286409,'BMRI','1h','yahoo',1692860400,'2023-08-24 14:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,8460900.00000000,'2026-02-17 23:59:34'),(286410,'BMRI','1h','yahoo',1692864000,'2023-08-24 15:00:00',5950.00000000,5950.00000000,5925.00000000,5925.00000000,6982500.00000000,'2026-02-17 23:59:34'),(286411,'BMRI','1h','yahoo',1692867600,'2023-08-24 16:00:00',5950.00000000,5950.00000000,5950.00000000,5950.00000000,10158000.00000000,'2026-02-17 23:59:34'),(286412,'BMRI','1h','yahoo',1692928800,'2023-08-25 09:00:00',5925.00000000,5925.00000000,5875.00000000,5900.00000000,4829200.00000000,'2026-02-17 23:59:34'),(286413,'BMRI','1h','yahoo',1692932400,'2023-08-25 10:00:00',5900.00000000,5925.00000000,5850.00000000,5875.00000000,11016200.00000000,'2026-02-17 23:59:34'),(286414,'BMRI','1h','yahoo',1692936000,'2023-08-25 11:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,5357100.00000000,'2026-02-17 23:59:34'),(286415,'BMRI','1h','yahoo',1692946800,'2023-08-25 14:00:00',5850.00000000,5900.00000000,5825.00000000,5875.00000000,8733500.00000000,'2026-02-17 23:59:34'),(286416,'BMRI','1h','yahoo',1692950400,'2023-08-25 15:00:00',5875.00000000,5925.00000000,5850.00000000,5875.00000000,12112800.00000000,'2026-02-17 23:59:34'),(286417,'BMRI','1h','yahoo',1692954000,'2023-08-25 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,20437900.00000000,'2026-02-17 23:59:34'),(286418,'BMRI','1h','yahoo',1693188000,'2023-08-28 09:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,4844100.00000000,'2026-02-17 23:59:34'),(286419,'BMRI','1h','yahoo',1693191600,'2023-08-28 10:00:00',5925.00000000,6000.00000000,5925.00000000,6000.00000000,14309700.00000000,'2026-02-17 23:59:34'),(286420,'BMRI','1h','yahoo',1693195200,'2023-08-28 11:00:00',6000.00000000,6000.00000000,5950.00000000,5950.00000000,6454600.00000000,'2026-02-17 23:59:34'),(286421,'BMRI','1h','yahoo',1693202400,'2023-08-28 13:00:00',5950.00000000,5975.00000000,5950.00000000,5975.00000000,1676000.00000000,'2026-02-17 23:59:34'),(286422,'BMRI','1h','yahoo',1693206000,'2023-08-28 14:00:00',5950.00000000,5975.00000000,5950.00000000,5975.00000000,5383500.00000000,'2026-02-17 23:59:34'),(286423,'BMRI','1h','yahoo',1693209600,'2023-08-28 15:00:00',5950.00000000,6025.00000000,5950.00000000,6000.00000000,23814800.00000000,'2026-02-17 23:59:34'),(286424,'BMRI','1h','yahoo',1693213200,'2023-08-28 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,6349000.00000000,'2026-02-17 23:59:34'),(286425,'BMRI','1h','yahoo',1693274400,'2023-08-29 09:00:00',6000.00000000,6025.00000000,5975.00000000,6025.00000000,4191300.00000000,'2026-02-17 23:59:34'),(286426,'BMRI','1h','yahoo',1693278000,'2023-08-29 10:00:00',6025.00000000,6025.00000000,5975.00000000,6000.00000000,4255500.00000000,'2026-02-17 23:59:34'),(286427,'BMRI','1h','yahoo',1693281600,'2023-08-29 11:00:00',6000.00000000,6000.00000000,5975.00000000,5975.00000000,2216500.00000000,'2026-02-17 23:59:34'),(286428,'BMRI','1h','yahoo',1693288800,'2023-08-29 13:00:00',5975.00000000,6000.00000000,5950.00000000,5950.00000000,13806000.00000000,'2026-02-17 23:59:34'),(286429,'BMRI','1h','yahoo',1693292400,'2023-08-29 14:00:00',5975.00000000,5975.00000000,5950.00000000,5950.00000000,3517400.00000000,'2026-02-17 23:59:34'),(286430,'BMRI','1h','yahoo',1693296000,'2023-08-29 15:00:00',5950.00000000,5975.00000000,5950.00000000,5975.00000000,11484900.00000000,'2026-02-17 23:59:34'),(286431,'BMRI','1h','yahoo',1693299600,'2023-08-29 16:00:00',5950.00000000,5950.00000000,5950.00000000,5950.00000000,10267400.00000000,'2026-02-17 23:59:34'),(286432,'BMRI','1h','yahoo',1693360800,'2023-08-30 09:00:00',5950.00000000,6100.00000000,5950.00000000,6100.00000000,18109800.00000000,'2026-02-17 23:59:34'),(286433,'BMRI','1h','yahoo',1693364400,'2023-08-30 10:00:00',6100.00000000,6100.00000000,6050.00000000,6050.00000000,7507000.00000000,'2026-02-17 23:59:34'),(286434,'BMRI','1h','yahoo',1693368000,'2023-08-30 11:00:00',6050.00000000,6075.00000000,6025.00000000,6025.00000000,8026300.00000000,'2026-02-17 23:59:34'),(286435,'BMRI','1h','yahoo',1693375200,'2023-08-30 13:00:00',6025.00000000,6050.00000000,6025.00000000,6025.00000000,3202500.00000000,'2026-02-17 23:59:34'),(286436,'BMRI','1h','yahoo',1693378800,'2023-08-30 14:00:00',6050.00000000,6050.00000000,6025.00000000,6025.00000000,5321400.00000000,'2026-02-17 23:59:34'),(286437,'BMRI','1h','yahoo',1693382400,'2023-08-30 15:00:00',6025.00000000,6050.00000000,6000.00000000,6000.00000000,6793400.00000000,'2026-02-17 23:59:34'),(286438,'BMRI','1h','yahoo',1693386000,'2023-08-30 16:00:00',5975.00000000,5975.00000000,5975.00000000,5975.00000000,0.00000000,'2026-02-17 23:59:34'),(286439,'BMRI','1h','yahoo',1693447200,'2023-08-31 09:00:00',6000.00000000,6000.00000000,5925.00000000,5950.00000000,6423500.00000000,'2026-02-17 23:59:34'),(286440,'BMRI','1h','yahoo',1693450800,'2023-08-31 10:00:00',5925.00000000,5975.00000000,5925.00000000,5950.00000000,7901100.00000000,'2026-02-17 23:59:34'),(286441,'BMRI','1h','yahoo',1693454400,'2023-08-31 11:00:00',5925.00000000,5950.00000000,5925.00000000,5925.00000000,822100.00000000,'2026-02-17 23:59:34'),(286442,'BMRI','1h','yahoo',1693461600,'2023-08-31 13:00:00',5950.00000000,5950.00000000,5900.00000000,5925.00000000,24407400.00000000,'2026-02-17 23:59:34'),(286443,'BMRI','1h','yahoo',1693465200,'2023-08-31 14:00:00',5925.00000000,6075.00000000,5925.00000000,6075.00000000,18505700.00000000,'2026-02-17 23:59:34'),(286444,'BMRI','1h','yahoo',1693468800,'2023-08-31 15:00:00',6050.00000000,6075.00000000,6050.00000000,6050.00000000,26767000.00000000,'2026-02-17 23:59:34'),(286445,'BMRI','1h','yahoo',1693472400,'2023-08-31 16:00:00',6025.00000000,6025.00000000,6025.00000000,6025.00000000,0.00000000,'2026-02-17 23:59:34'),(286446,'BMRI','1h','yahoo',1693533600,'2023-09-01 09:00:00',6050.00000000,6075.00000000,6050.00000000,6075.00000000,9192900.00000000,'2026-02-17 23:59:34'),(286447,'BMRI','1h','yahoo',1693537200,'2023-09-01 10:00:00',6075.00000000,6100.00000000,6050.00000000,6050.00000000,10449800.00000000,'2026-02-17 23:59:34'),(286448,'BMRI','1h','yahoo',1693540800,'2023-09-01 11:00:00',6050.00000000,6075.00000000,6050.00000000,6075.00000000,1929500.00000000,'2026-02-17 23:59:34'),(286449,'BMRI','1h','yahoo',1693551600,'2023-09-01 14:00:00',6075.00000000,6100.00000000,6050.00000000,6100.00000000,8147400.00000000,'2026-02-17 23:59:34'),(286450,'BMRI','1h','yahoo',1693555200,'2023-09-01 15:00:00',6075.00000000,6125.00000000,6075.00000000,6100.00000000,12820100.00000000,'2026-02-17 23:59:34'),(286451,'BMRI','1h','yahoo',1693558800,'2023-09-01 16:00:00',6075.00000000,6075.00000000,6075.00000000,6075.00000000,5671000.00000000,'2026-02-17 23:59:34'),(286452,'BMRI','1h','yahoo',1693792800,'2023-09-04 09:00:00',6075.00000000,6125.00000000,6050.00000000,6050.00000000,14078400.00000000,'2026-02-17 23:59:34'),(286453,'BMRI','1h','yahoo',1693796400,'2023-09-04 10:00:00',6050.00000000,6125.00000000,6050.00000000,6100.00000000,7398900.00000000,'2026-02-17 23:59:34'),(286454,'BMRI','1h','yahoo',1693800000,'2023-09-04 11:00:00',6100.00000000,6150.00000000,6075.00000000,6125.00000000,8705700.00000000,'2026-02-17 23:59:34'),(286455,'BMRI','1h','yahoo',1693807200,'2023-09-04 13:00:00',6150.00000000,6150.00000000,6100.00000000,6100.00000000,4256200.00000000,'2026-02-17 23:59:34'),(286456,'BMRI','1h','yahoo',1693810800,'2023-09-04 14:00:00',6125.00000000,6150.00000000,6100.00000000,6100.00000000,7164300.00000000,'2026-02-17 23:59:34'),(286457,'BMRI','1h','yahoo',1693814400,'2023-09-04 15:00:00',6100.00000000,6125.00000000,6075.00000000,6125.00000000,8083600.00000000,'2026-02-17 23:59:34'),(286458,'BMRI','1h','yahoo',1693818000,'2023-09-04 16:00:00',6100.00000000,6100.00000000,6100.00000000,6100.00000000,0.00000000,'2026-02-17 23:59:34'),(286459,'BMRI','1h','yahoo',1693879200,'2023-09-05 09:00:00',6100.00000000,6150.00000000,6075.00000000,6125.00000000,2798600.00000000,'2026-02-17 23:59:34'),(286460,'BMRI','1h','yahoo',1693882800,'2023-09-05 10:00:00',6125.00000000,6150.00000000,6100.00000000,6125.00000000,2553100.00000000,'2026-02-17 23:59:34'),(286461,'BMRI','1h','yahoo',1693886400,'2023-09-05 11:00:00',6125.00000000,6125.00000000,6100.00000000,6100.00000000,2377600.00000000,'2026-02-17 23:59:34'),(286462,'BMRI','1h','yahoo',1693893600,'2023-09-05 13:00:00',6100.00000000,6125.00000000,6100.00000000,6125.00000000,1254200.00000000,'2026-02-17 23:59:34'),(286463,'BMRI','1h','yahoo',1693897200,'2023-09-05 14:00:00',6125.00000000,6125.00000000,6075.00000000,6100.00000000,4403900.00000000,'2026-02-17 23:59:34'),(286464,'BMRI','1h','yahoo',1693900800,'2023-09-05 15:00:00',6075.00000000,6100.00000000,6075.00000000,6075.00000000,7400300.00000000,'2026-02-17 23:59:34'),(286465,'BMRI','1h','yahoo',1693904400,'2023-09-05 16:00:00',6100.00000000,6100.00000000,6100.00000000,6100.00000000,0.00000000,'2026-02-17 23:59:34'),(286466,'BMRI','1h','yahoo',1693965600,'2023-09-06 09:00:00',6075.00000000,6125.00000000,6050.00000000,6075.00000000,3738600.00000000,'2026-02-17 23:59:34'),(286467,'BMRI','1h','yahoo',1693969200,'2023-09-06 10:00:00',6100.00000000,6100.00000000,6050.00000000,6100.00000000,5568800.00000000,'2026-02-17 23:59:34'),(286468,'BMRI','1h','yahoo',1693972800,'2023-09-06 11:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,3658400.00000000,'2026-02-17 23:59:34'),(286469,'BMRI','1h','yahoo',1693980000,'2023-09-06 13:00:00',6075.00000000,6100.00000000,6075.00000000,6075.00000000,2046100.00000000,'2026-02-17 23:59:34'),(286470,'BMRI','1h','yahoo',1693983600,'2023-09-06 14:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,5480500.00000000,'2026-02-17 23:59:34'),(286471,'BMRI','1h','yahoo',1693987200,'2023-09-06 15:00:00',6075.00000000,6100.00000000,6050.00000000,6050.00000000,7962700.00000000,'2026-02-17 23:59:34'),(286472,'BMRI','1h','yahoo',1693990800,'2023-09-06 16:00:00',6050.00000000,6050.00000000,6050.00000000,6050.00000000,0.00000000,'2026-02-17 23:59:34'),(286473,'BMRI','1h','yahoo',1694052000,'2023-09-07 09:00:00',6000.00000000,6025.00000000,5950.00000000,5950.00000000,19152000.00000000,'2026-02-17 23:59:34'),(286474,'BMRI','1h','yahoo',1694055600,'2023-09-07 10:00:00',5950.00000000,5975.00000000,5925.00000000,5950.00000000,12836200.00000000,'2026-02-17 23:59:34'),(286475,'BMRI','1h','yahoo',1694059200,'2023-09-07 11:00:00',5950.00000000,5950.00000000,5925.00000000,5950.00000000,6746200.00000000,'2026-02-17 23:59:34'),(286476,'BMRI','1h','yahoo',1694066400,'2023-09-07 13:00:00',5950.00000000,5950.00000000,5850.00000000,5900.00000000,24429300.00000000,'2026-02-17 23:59:34'),(286477,'BMRI','1h','yahoo',1694070000,'2023-09-07 14:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,14363800.00000000,'2026-02-17 23:59:34'),(286478,'BMRI','1h','yahoo',1694073600,'2023-09-07 15:00:00',5850.00000000,5900.00000000,5825.00000000,5825.00000000,31372300.00000000,'2026-02-17 23:59:34'),(286479,'BMRI','1h','yahoo',1694077200,'2023-09-07 16:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,0.00000000,'2026-02-17 23:59:34'),(286480,'BMRI','1h','yahoo',1694138400,'2023-09-08 09:00:00',5900.00000000,5925.00000000,5775.00000000,5850.00000000,21261500.00000000,'2026-02-17 23:59:34'),(286481,'BMRI','1h','yahoo',1694142000,'2023-09-08 10:00:00',5850.00000000,5850.00000000,5825.00000000,5825.00000000,5649400.00000000,'2026-02-17 23:59:34'),(286482,'BMRI','1h','yahoo',1694145600,'2023-09-08 11:00:00',5825.00000000,5850.00000000,5800.00000000,5850.00000000,6217100.00000000,'2026-02-17 23:59:34'),(286483,'BMRI','1h','yahoo',1694156400,'2023-09-08 14:00:00',5825.00000000,5875.00000000,5825.00000000,5875.00000000,16889500.00000000,'2026-02-17 23:59:34'),(286484,'BMRI','1h','yahoo',1694160000,'2023-09-08 15:00:00',5875.00000000,5900.00000000,5850.00000000,5850.00000000,11494300.00000000,'2026-02-17 23:59:34'),(286485,'BMRI','1h','yahoo',1694163600,'2023-09-08 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,15950500.00000000,'2026-02-17 23:59:34'),(286486,'BMRI','1h','yahoo',1694397600,'2023-09-11 09:00:00',5925.00000000,5925.00000000,5825.00000000,5875.00000000,14351700.00000000,'2026-02-17 23:59:34'),(286487,'BMRI','1h','yahoo',1694401200,'2023-09-11 10:00:00',5875.00000000,5925.00000000,5850.00000000,5900.00000000,14157200.00000000,'2026-02-17 23:59:34'),(286488,'BMRI','1h','yahoo',1694404800,'2023-09-11 11:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,2293300.00000000,'2026-02-17 23:59:34'),(286489,'BMRI','1h','yahoo',1694412000,'2023-09-11 13:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,1855900.00000000,'2026-02-17 23:59:34'),(286490,'BMRI','1h','yahoo',1694415600,'2023-09-11 14:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,3739400.00000000,'2026-02-17 23:59:34'),(286491,'BMRI','1h','yahoo',1694419200,'2023-09-11 15:00:00',5900.00000000,5925.00000000,5875.00000000,5875.00000000,21349200.00000000,'2026-02-17 23:59:34'),(286492,'BMRI','1h','yahoo',1694422800,'2023-09-11 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,0.00000000,'2026-02-17 23:59:34'),(286493,'BMRI','1h','yahoo',1694484000,'2023-09-12 09:00:00',5950.00000000,5950.00000000,5875.00000000,5900.00000000,11527700.00000000,'2026-02-17 23:59:34'),(286494,'BMRI','1h','yahoo',1694487600,'2023-09-12 10:00:00',5875.00000000,5900.00000000,5850.00000000,5850.00000000,7443300.00000000,'2026-02-17 23:59:34'),(286495,'BMRI','1h','yahoo',1694491200,'2023-09-12 11:00:00',5850.00000000,5875.00000000,5850.00000000,5875.00000000,2621600.00000000,'2026-02-17 23:59:34'),(286496,'BMRI','1h','yahoo',1694498400,'2023-09-12 13:00:00',5875.00000000,5875.00000000,5850.00000000,5850.00000000,4484100.00000000,'2026-02-17 23:59:34'),(286497,'BMRI','1h','yahoo',1694502000,'2023-09-12 14:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,6101300.00000000,'2026-02-17 23:59:34'),(286498,'BMRI','1h','yahoo',1694505600,'2023-09-12 15:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,9444600.00000000,'2026-02-17 23:59:34'),(286499,'BMRI','1h','yahoo',1694509200,'2023-09-12 16:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,0.00000000,'2026-02-17 23:59:34'),(286500,'BMRI','1h','yahoo',1694570400,'2023-09-13 09:00:00',5825.00000000,5850.00000000,5800.00000000,5800.00000000,10732300.00000000,'2026-02-17 23:59:34'),(286501,'BMRI','1h','yahoo',1694574000,'2023-09-13 10:00:00',5825.00000000,5825.00000000,5775.00000000,5825.00000000,19090300.00000000,'2026-02-17 23:59:34'),(286502,'BMRI','1h','yahoo',1694577600,'2023-09-13 11:00:00',5825.00000000,5825.00000000,5800.00000000,5800.00000000,2996200.00000000,'2026-02-17 23:59:34'),(286503,'BMRI','1h','yahoo',1694584800,'2023-09-13 13:00:00',5800.00000000,5850.00000000,5800.00000000,5825.00000000,6289600.00000000,'2026-02-17 23:59:34'),(286504,'BMRI','1h','yahoo',1694588400,'2023-09-13 14:00:00',5825.00000000,5825.00000000,5800.00000000,5825.00000000,4854700.00000000,'2026-02-17 23:59:34'),(286505,'BMRI','1h','yahoo',1694592000,'2023-09-13 15:00:00',5825.00000000,5825.00000000,5800.00000000,5825.00000000,12992100.00000000,'2026-02-17 23:59:34'),(286506,'BMRI','1h','yahoo',1694595600,'2023-09-13 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:59:34'),(286507,'BMRI','1h','yahoo',1694656800,'2023-09-14 09:00:00',5825.00000000,5875.00000000,5800.00000000,5825.00000000,8325800.00000000,'2026-02-17 23:59:34'),(286508,'BMRI','1h','yahoo',1694660400,'2023-09-14 10:00:00',5825.00000000,5825.00000000,5800.00000000,5825.00000000,3722400.00000000,'2026-02-17 23:59:34'),(286509,'BMRI','1h','yahoo',1694664000,'2023-09-14 11:00:00',5825.00000000,5825.00000000,5800.00000000,5800.00000000,2652800.00000000,'2026-02-17 23:59:34'),(286510,'BMRI','1h','yahoo',1694671200,'2023-09-14 13:00:00',5800.00000000,5850.00000000,5800.00000000,5825.00000000,4884800.00000000,'2026-02-17 23:59:34'),(286511,'BMRI','1h','yahoo',1694674800,'2023-09-14 14:00:00',5825.00000000,5825.00000000,5800.00000000,5800.00000000,3055000.00000000,'2026-02-17 23:59:34'),(286512,'BMRI','1h','yahoo',1694678400,'2023-09-14 15:00:00',5825.00000000,5850.00000000,5775.00000000,5825.00000000,22080300.00000000,'2026-02-17 23:59:34'),(286513,'BMRI','1h','yahoo',1694682000,'2023-09-14 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,0.00000000,'2026-02-17 23:59:34'),(286514,'BMRI','1h','yahoo',1694743200,'2023-09-15 09:00:00',5900.00000000,5925.00000000,5850.00000000,5925.00000000,44630400.00000000,'2026-02-17 23:59:34'),(286515,'BMRI','1h','yahoo',1694746800,'2023-09-15 10:00:00',5925.00000000,5975.00000000,5900.00000000,5950.00000000,13082200.00000000,'2026-02-17 23:59:34'),(286516,'BMRI','1h','yahoo',1694750400,'2023-09-15 11:00:00',5950.00000000,5975.00000000,5925.00000000,5925.00000000,741000.00000000,'2026-02-17 23:59:34'),(286517,'BMRI','1h','yahoo',1694761200,'2023-09-15 14:00:00',5950.00000000,5975.00000000,5925.00000000,5950.00000000,28455700.00000000,'2026-02-17 23:59:34'),(286518,'BMRI','1h','yahoo',1694764800,'2023-09-15 15:00:00',5950.00000000,5975.00000000,5900.00000000,5925.00000000,13644900.00000000,'2026-02-17 23:59:34'),(286519,'BMRI','1h','yahoo',1694768400,'2023-09-15 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,53669900.00000000,'2026-02-17 23:59:34'),(286520,'BMRI','1h','yahoo',1695002400,'2023-09-18 09:00:00',5925.00000000,5950.00000000,5875.00000000,5875.00000000,12299200.00000000,'2026-02-17 23:59:34'),(286521,'BMRI','1h','yahoo',1695006000,'2023-09-18 10:00:00',5900.00000000,5950.00000000,5900.00000000,5900.00000000,11143900.00000000,'2026-02-17 23:59:34'),(286522,'BMRI','1h','yahoo',1695009600,'2023-09-18 11:00:00',5900.00000000,5950.00000000,5900.00000000,5925.00000000,8988400.00000000,'2026-02-17 23:59:34'),(286523,'BMRI','1h','yahoo',1695016800,'2023-09-18 13:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,894400.00000000,'2026-02-17 23:59:34'),(286524,'BMRI','1h','yahoo',1695020400,'2023-09-18 14:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,4750800.00000000,'2026-02-17 23:59:34'),(286525,'BMRI','1h','yahoo',1695024000,'2023-09-18 15:00:00',5925.00000000,5950.00000000,5900.00000000,5900.00000000,8126600.00000000,'2026-02-17 23:59:34'),(286526,'BMRI','1h','yahoo',1695027600,'2023-09-18 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,4620700.00000000,'2026-02-17 23:59:34'),(286527,'BMRI','1h','yahoo',1695088800,'2023-09-19 09:00:00',5875.00000000,5950.00000000,5875.00000000,5925.00000000,7477800.00000000,'2026-02-17 23:59:34'),(286528,'BMRI','1h','yahoo',1695092400,'2023-09-19 10:00:00',5900.00000000,5950.00000000,5900.00000000,5950.00000000,6055100.00000000,'2026-02-17 23:59:34'),(286529,'BMRI','1h','yahoo',1695096000,'2023-09-19 11:00:00',5925.00000000,6075.00000000,5925.00000000,6025.00000000,20959700.00000000,'2026-02-17 23:59:34'),(286530,'BMRI','1h','yahoo',1695103200,'2023-09-19 13:00:00',6050.00000000,6050.00000000,6025.00000000,6025.00000000,2603800.00000000,'2026-02-17 23:59:34'),(286531,'BMRI','1h','yahoo',1695106800,'2023-09-19 14:00:00',6025.00000000,6075.00000000,6000.00000000,6025.00000000,27216600.00000000,'2026-02-17 23:59:34'),(286532,'BMRI','1h','yahoo',1695110400,'2023-09-19 15:00:00',6025.00000000,6075.00000000,6000.00000000,6050.00000000,19679300.00000000,'2026-02-17 23:59:34'),(286533,'BMRI','1h','yahoo',1695114000,'2023-09-19 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,0.00000000,'2026-02-17 23:59:34'),(286534,'BMRI','1h','yahoo',1695175200,'2023-09-20 09:00:00',6100.00000000,6125.00000000,6050.00000000,6100.00000000,17102300.00000000,'2026-02-17 23:59:34'),(286535,'BMRI','1h','yahoo',1695178800,'2023-09-20 10:00:00',6125.00000000,6125.00000000,6100.00000000,6125.00000000,2626400.00000000,'2026-02-17 23:59:34'),(286536,'BMRI','1h','yahoo',1695182400,'2023-09-20 11:00:00',6100.00000000,6125.00000000,6100.00000000,6100.00000000,2392900.00000000,'2026-02-17 23:59:34'),(286537,'BMRI','1h','yahoo',1695189600,'2023-09-20 13:00:00',6100.00000000,6125.00000000,6100.00000000,6100.00000000,4440100.00000000,'2026-02-17 23:59:34'),(286538,'BMRI','1h','yahoo',1695193200,'2023-09-20 14:00:00',6100.00000000,6125.00000000,6100.00000000,6100.00000000,5894300.00000000,'2026-02-17 23:59:34'),(286539,'BMRI','1h','yahoo',1695196800,'2023-09-20 15:00:00',6100.00000000,6125.00000000,6100.00000000,6100.00000000,9902000.00000000,'2026-02-17 23:59:34'),(286540,'BMRI','1h','yahoo',1695200400,'2023-09-20 16:00:00',6075.00000000,6075.00000000,6075.00000000,6075.00000000,0.00000000,'2026-02-17 23:59:34'),(286541,'BMRI','1h','yahoo',1695261600,'2023-09-21 09:00:00',6075.00000000,6075.00000000,6025.00000000,6050.00000000,7898700.00000000,'2026-02-17 23:59:34'),(286542,'BMRI','1h','yahoo',1695265200,'2023-09-21 10:00:00',6050.00000000,6050.00000000,6000.00000000,6000.00000000,5572600.00000000,'2026-02-17 23:59:34'),(286543,'BMRI','1h','yahoo',1695268800,'2023-09-21 11:00:00',6025.00000000,6050.00000000,5975.00000000,6025.00000000,16308300.00000000,'2026-02-17 23:59:34'),(286544,'BMRI','1h','yahoo',1695276000,'2023-09-21 13:00:00',6025.00000000,6025.00000000,5975.00000000,6000.00000000,4736700.00000000,'2026-02-17 23:59:34'),(286545,'BMRI','1h','yahoo',1695279600,'2023-09-21 14:00:00',6000.00000000,6025.00000000,6000.00000000,6000.00000000,3529000.00000000,'2026-02-17 23:59:34'),(286546,'BMRI','1h','yahoo',1695283200,'2023-09-21 15:00:00',6025.00000000,6025.00000000,6000.00000000,6000.00000000,8192300.00000000,'2026-02-17 23:59:34'),(286547,'BMRI','1h','yahoo',1695286800,'2023-09-21 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,0.00000000,'2026-02-17 23:59:34'),(286548,'BMRI','1h','yahoo',1695348000,'2023-09-22 09:00:00',5975.00000000,6050.00000000,5975.00000000,6050.00000000,10227100.00000000,'2026-02-17 23:59:34'),(286549,'BMRI','1h','yahoo',1695351600,'2023-09-22 10:00:00',6050.00000000,6050.00000000,6000.00000000,6000.00000000,4649700.00000000,'2026-02-17 23:59:34'),(286550,'BMRI','1h','yahoo',1695355200,'2023-09-22 11:00:00',6025.00000000,6025.00000000,6000.00000000,6000.00000000,2997300.00000000,'2026-02-17 23:59:34'),(286551,'BMRI','1h','yahoo',1695366000,'2023-09-22 14:00:00',6000.00000000,6025.00000000,6000.00000000,6000.00000000,4408200.00000000,'2026-02-17 23:59:34'),(286552,'BMRI','1h','yahoo',1695369600,'2023-09-22 15:00:00',6000.00000000,6050.00000000,6000.00000000,6050.00000000,11406600.00000000,'2026-02-17 23:59:34'),(286553,'BMRI','1h','yahoo',1695373200,'2023-09-22 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,14671000.00000000,'2026-02-17 23:59:34'),(286554,'BMRI','1h','yahoo',1695607200,'2023-09-25 09:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,4870300.00000000,'2026-02-17 23:59:34'),(286555,'BMRI','1h','yahoo',1695610800,'2023-09-25 10:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,5727400.00000000,'2026-02-17 23:59:34'),(286556,'BMRI','1h','yahoo',1695614400,'2023-09-25 11:00:00',6000.00000000,6050.00000000,6000.00000000,6000.00000000,3908700.00000000,'2026-02-17 23:59:34'),(286557,'BMRI','1h','yahoo',1695621600,'2023-09-25 13:00:00',6000.00000000,6050.00000000,6000.00000000,6025.00000000,2956400.00000000,'2026-02-17 23:59:34'),(286558,'BMRI','1h','yahoo',1695625200,'2023-09-25 14:00:00',6025.00000000,6050.00000000,6000.00000000,6025.00000000,5432000.00000000,'2026-02-17 23:59:34'),(286559,'BMRI','1h','yahoo',1695628800,'2023-09-25 15:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,6408800.00000000,'2026-02-17 23:59:34'),(286560,'BMRI','1h','yahoo',1695632400,'2023-09-25 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,0.00000000,'2026-02-17 23:59:34'),(286561,'BMRI','1h','yahoo',1695693600,'2023-09-26 09:00:00',5975.00000000,6000.00000000,5850.00000000,5850.00000000,16879900.00000000,'2026-02-17 23:59:34'),(286562,'BMRI','1h','yahoo',1695697200,'2023-09-26 10:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,8489300.00000000,'2026-02-17 23:59:34'),(286563,'BMRI','1h','yahoo',1695700800,'2023-09-26 11:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,6709700.00000000,'2026-02-17 23:59:34'),(286564,'BMRI','1h','yahoo',1695708000,'2023-09-26 13:00:00',5925.00000000,5925.00000000,5875.00000000,5925.00000000,8287500.00000000,'2026-02-17 23:59:34'),(286565,'BMRI','1h','yahoo',1695711600,'2023-09-26 14:00:00',5900.00000000,5925.00000000,5875.00000000,5875.00000000,14951400.00000000,'2026-02-17 23:59:34'),(286566,'BMRI','1h','yahoo',1695715200,'2023-09-26 15:00:00',5875.00000000,5900.00000000,5850.00000000,5900.00000000,29787500.00000000,'2026-02-17 23:59:34'),(286567,'BMRI','1h','yahoo',1695718800,'2023-09-26 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,0.00000000,'2026-02-17 23:59:34'),(286568,'BMRI','1h','yahoo',1695780000,'2023-09-27 09:00:00',5925.00000000,6025.00000000,5900.00000000,6000.00000000,19902900.00000000,'2026-02-17 23:59:34'),(286569,'BMRI','1h','yahoo',1695783600,'2023-09-27 10:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,4014000.00000000,'2026-02-17 23:59:34'),(286570,'BMRI','1h','yahoo',1695787200,'2023-09-27 11:00:00',6000.00000000,6050.00000000,6000.00000000,6000.00000000,9192900.00000000,'2026-02-17 23:59:34'),(286571,'BMRI','1h','yahoo',1695790800,'2023-09-27 12:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,100.00000000,'2026-02-17 23:59:34'),(286572,'BMRI','1h','yahoo',1695794400,'2023-09-27 13:00:00',6000.00000000,6050.00000000,6000.00000000,6000.00000000,5743400.00000000,'2026-02-17 23:59:34'),(286573,'BMRI','1h','yahoo',1695798000,'2023-09-27 14:00:00',6025.00000000,6050.00000000,6000.00000000,6000.00000000,8482200.00000000,'2026-02-17 23:59:34'),(286574,'BMRI','1h','yahoo',1695801600,'2023-09-27 15:00:00',6000.00000000,6025.00000000,6000.00000000,6025.00000000,9144700.00000000,'2026-02-17 23:59:34'),(286575,'BMRI','1h','yahoo',1695805200,'2023-09-27 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,17095000.00000000,'2026-02-17 23:59:34'),(286576,'BMRI','1h','yahoo',1695952800,'2023-09-29 09:00:00',6025.00000000,6050.00000000,6000.00000000,6025.00000000,8970600.00000000,'2026-02-17 23:59:34'),(286577,'BMRI','1h','yahoo',1695956400,'2023-09-29 10:00:00',6050.00000000,6050.00000000,6025.00000000,6025.00000000,3244400.00000000,'2026-02-17 23:59:34'),(286578,'BMRI','1h','yahoo',1695960000,'2023-09-29 11:00:00',6025.00000000,6050.00000000,6025.00000000,6050.00000000,2181300.00000000,'2026-02-17 23:59:34'),(286579,'BMRI','1h','yahoo',1695970800,'2023-09-29 14:00:00',6050.00000000,6050.00000000,6025.00000000,6050.00000000,6520200.00000000,'2026-02-17 23:59:34'),(286580,'BMRI','1h','yahoo',1695974400,'2023-09-29 15:00:00',6025.00000000,6050.00000000,6025.00000000,6025.00000000,16004400.00000000,'2026-02-17 23:59:34'),(286581,'BMRI','1h','yahoo',1695978000,'2023-09-29 16:00:00',6025.00000000,6025.00000000,6025.00000000,6025.00000000,32129400.00000000,'2026-02-17 23:59:34'),(286582,'BMRI','1h','yahoo',1696212000,'2023-10-02 09:00:00',6025.00000000,6100.00000000,6025.00000000,6050.00000000,4670600.00000000,'2026-02-17 23:59:34'),(286583,'BMRI','1h','yahoo',1696215600,'2023-10-02 10:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,5180200.00000000,'2026-02-17 23:59:34'),(286584,'BMRI','1h','yahoo',1696219200,'2023-10-02 11:00:00',6075.00000000,6100.00000000,6050.00000000,6100.00000000,3053200.00000000,'2026-02-17 23:59:34'),(286585,'BMRI','1h','yahoo',1696226400,'2023-10-02 13:00:00',6100.00000000,6100.00000000,6075.00000000,6100.00000000,2834500.00000000,'2026-02-17 23:59:34'),(286586,'BMRI','1h','yahoo',1696230000,'2023-10-02 14:00:00',6100.00000000,6100.00000000,6075.00000000,6100.00000000,3736300.00000000,'2026-02-17 23:59:34'),(286587,'BMRI','1h','yahoo',1696233600,'2023-10-02 15:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,8707600.00000000,'2026-02-17 23:59:34'),(286588,'BMRI','1h','yahoo',1696237200,'2023-10-02 16:00:00',6050.00000000,6050.00000000,6050.00000000,6050.00000000,0.00000000,'2026-02-17 23:59:34'),(286589,'BMRI','1h','yahoo',1696298400,'2023-10-03 09:00:00',6025.00000000,6075.00000000,6000.00000000,6050.00000000,9748600.00000000,'2026-02-17 23:59:34'),(286590,'BMRI','1h','yahoo',1696302000,'2023-10-03 10:00:00',6050.00000000,6075.00000000,6050.00000000,6050.00000000,2540000.00000000,'2026-02-17 23:59:34'),(286591,'BMRI','1h','yahoo',1696305600,'2023-10-03 11:00:00',6050.00000000,6075.00000000,6050.00000000,6050.00000000,2918500.00000000,'2026-02-17 23:59:34'),(286592,'BMRI','1h','yahoo',1696312800,'2023-10-03 13:00:00',6050.00000000,6075.00000000,6050.00000000,6050.00000000,646600.00000000,'2026-02-17 23:59:34'),(286593,'BMRI','1h','yahoo',1696316400,'2023-10-03 14:00:00',6075.00000000,6075.00000000,6050.00000000,6050.00000000,3082600.00000000,'2026-02-17 23:59:34'),(286594,'BMRI','1h','yahoo',1696320000,'2023-10-03 15:00:00',6075.00000000,6075.00000000,6050.00000000,6050.00000000,9874300.00000000,'2026-02-17 23:59:34'),(286595,'BMRI','1h','yahoo',1696323600,'2023-10-03 16:00:00',6075.00000000,6075.00000000,6075.00000000,6075.00000000,0.00000000,'2026-02-17 23:59:34'),(286596,'BMRI','1h','yahoo',1696384800,'2023-10-04 09:00:00',6075.00000000,6075.00000000,6000.00000000,6000.00000000,11617500.00000000,'2026-02-17 23:59:34'),(286597,'BMRI','1h','yahoo',1696388400,'2023-10-04 10:00:00',6025.00000000,6025.00000000,5975.00000000,6025.00000000,16055400.00000000,'2026-02-17 23:59:34'),(286598,'BMRI','1h','yahoo',1696392000,'2023-10-04 11:00:00',6000.00000000,6050.00000000,6000.00000000,6025.00000000,3446900.00000000,'2026-02-17 23:59:34'),(286599,'BMRI','1h','yahoo',1696399200,'2023-10-04 13:00:00',6050.00000000,6050.00000000,6025.00000000,6025.00000000,1150500.00000000,'2026-02-17 23:59:34'),(286600,'BMRI','1h','yahoo',1696402800,'2023-10-04 14:00:00',6025.00000000,6075.00000000,6025.00000000,6075.00000000,5664000.00000000,'2026-02-17 23:59:34'),(286601,'BMRI','1h','yahoo',1696406400,'2023-10-04 15:00:00',6075.00000000,6100.00000000,6050.00000000,6100.00000000,10306600.00000000,'2026-02-17 23:59:34'),(286602,'BMRI','1h','yahoo',1696410000,'2023-10-04 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,0.00000000,'2026-02-17 23:59:34'),(286603,'BMRI','1h','yahoo',1696471200,'2023-10-05 09:00:00',6150.00000000,6175.00000000,6100.00000000,6150.00000000,11026700.00000000,'2026-02-17 23:59:34'),(286604,'BMRI','1h','yahoo',1696474800,'2023-10-05 10:00:00',6175.00000000,6175.00000000,6150.00000000,6150.00000000,5778600.00000000,'2026-02-17 23:59:34'),(286605,'BMRI','1h','yahoo',1696478400,'2023-10-05 11:00:00',6175.00000000,6200.00000000,6150.00000000,6175.00000000,9716600.00000000,'2026-02-17 23:59:34'),(286606,'BMRI','1h','yahoo',1696485600,'2023-10-05 13:00:00',6200.00000000,6200.00000000,6175.00000000,6200.00000000,3599400.00000000,'2026-02-17 23:59:34'),(286607,'BMRI','1h','yahoo',1696489200,'2023-10-05 14:00:00',6175.00000000,6200.00000000,6175.00000000,6200.00000000,10631900.00000000,'2026-02-17 23:59:34'),(286608,'BMRI','1h','yahoo',1696492800,'2023-10-05 15:00:00',6175.00000000,6200.00000000,6125.00000000,6175.00000000,15864700.00000000,'2026-02-17 23:59:34'),(286609,'BMRI','1h','yahoo',1696496400,'2023-10-05 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,0.00000000,'2026-02-17 23:59:34'),(286610,'BMRI','1h','yahoo',1696557600,'2023-10-06 09:00:00',6125.00000000,6150.00000000,6075.00000000,6075.00000000,2589100.00000000,'2026-02-17 23:59:34'),(286611,'BMRI','1h','yahoo',1696561200,'2023-10-06 10:00:00',6075.00000000,6125.00000000,6075.00000000,6100.00000000,2508700.00000000,'2026-02-17 23:59:34'),(286612,'BMRI','1h','yahoo',1696564800,'2023-10-06 11:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,2211800.00000000,'2026-02-17 23:59:34'),(286613,'BMRI','1h','yahoo',1696575600,'2023-10-06 14:00:00',6075.00000000,6075.00000000,6050.00000000,6075.00000000,3799700.00000000,'2026-02-17 23:59:34'),(286614,'BMRI','1h','yahoo',1696579200,'2023-10-06 15:00:00',6050.00000000,6100.00000000,6050.00000000,6075.00000000,6107700.00000000,'2026-02-17 23:59:34'),(286615,'BMRI','1h','yahoo',1696582800,'2023-10-06 16:00:00',6025.00000000,6025.00000000,6025.00000000,6025.00000000,8091100.00000000,'2026-02-17 23:59:34'),(286616,'BMRI','1h','yahoo',1696816800,'2023-10-09 09:00:00',6000.00000000,6050.00000000,5975.00000000,6025.00000000,8650400.00000000,'2026-02-17 23:59:34'),(286617,'BMRI','1h','yahoo',1696820400,'2023-10-09 10:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,2104100.00000000,'2026-02-17 23:59:34'),(286618,'BMRI','1h','yahoo',1696824000,'2023-10-09 11:00:00',6000.00000000,6000.00000000,5975.00000000,6000.00000000,1798600.00000000,'2026-02-17 23:59:34'),(286619,'BMRI','1h','yahoo',1696831200,'2023-10-09 13:00:00',6000.00000000,6000.00000000,5975.00000000,6000.00000000,1157800.00000000,'2026-02-17 23:59:34'),(286620,'BMRI','1h','yahoo',1696834800,'2023-10-09 14:00:00',5975.00000000,6000.00000000,5950.00000000,5975.00000000,7630800.00000000,'2026-02-17 23:59:34'),(286621,'BMRI','1h','yahoo',1696838400,'2023-10-09 15:00:00',5950.00000000,5975.00000000,5900.00000000,5925.00000000,13709800.00000000,'2026-02-17 23:59:34'),(286622,'BMRI','1h','yahoo',1696842000,'2023-10-09 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,0.00000000,'2026-02-17 23:59:34'),(286623,'BMRI','1h','yahoo',1696903200,'2023-10-10 09:00:00',5925.00000000,5975.00000000,5900.00000000,5950.00000000,5350600.00000000,'2026-02-17 23:59:34'),(286624,'BMRI','1h','yahoo',1696906800,'2023-10-10 10:00:00',5975.00000000,6000.00000000,5925.00000000,6000.00000000,6512300.00000000,'2026-02-17 23:59:34'),(286625,'BMRI','1h','yahoo',1696910400,'2023-10-10 11:00:00',6000.00000000,6025.00000000,5975.00000000,6025.00000000,7084600.00000000,'2026-02-17 23:59:34'),(286626,'BMRI','1h','yahoo',1696917600,'2023-10-10 13:00:00',6000.00000000,6050.00000000,6000.00000000,6025.00000000,3011600.00000000,'2026-02-17 23:59:34'),(286627,'BMRI','1h','yahoo',1696921200,'2023-10-10 14:00:00',6025.00000000,6050.00000000,6025.00000000,6050.00000000,5939300.00000000,'2026-02-17 23:59:34'),(286628,'BMRI','1h','yahoo',1696924800,'2023-10-10 15:00:00',6050.00000000,6075.00000000,6000.00000000,6000.00000000,12562900.00000000,'2026-02-17 23:59:34'),(286629,'BMRI','1h','yahoo',1696928400,'2023-10-10 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,0.00000000,'2026-02-17 23:59:34'),(286630,'BMRI','1h','yahoo',1696989600,'2023-10-11 09:00:00',6000.00000000,6025.00000000,5975.00000000,6025.00000000,2764300.00000000,'2026-02-17 23:59:34'),(286631,'BMRI','1h','yahoo',1696993200,'2023-10-11 10:00:00',6025.00000000,6025.00000000,6000.00000000,6025.00000000,4098600.00000000,'2026-02-17 23:59:34'),(286632,'BMRI','1h','yahoo',1696996800,'2023-10-11 11:00:00',6025.00000000,6025.00000000,6000.00000000,6000.00000000,2426000.00000000,'2026-02-17 23:59:34'),(286633,'BMRI','1h','yahoo',1697004000,'2023-10-11 13:00:00',6025.00000000,6150.00000000,6000.00000000,6150.00000000,13594200.00000000,'2026-02-17 23:59:34'),(286634,'BMRI','1h','yahoo',1697007600,'2023-10-11 14:00:00',6150.00000000,6175.00000000,6075.00000000,6100.00000000,17916200.00000000,'2026-02-17 23:59:34'),(286635,'BMRI','1h','yahoo',1697011200,'2023-10-11 15:00:00',6100.00000000,6125.00000000,6075.00000000,6100.00000000,15343300.00000000,'2026-02-17 23:59:34'),(286636,'BMRI','1h','yahoo',1697014800,'2023-10-11 16:00:00',6050.00000000,6050.00000000,6050.00000000,6050.00000000,13978000.00000000,'2026-02-17 23:59:34'),(286637,'BMRI','1h','yahoo',1697076000,'2023-10-12 09:00:00',6100.00000000,6125.00000000,6050.00000000,6100.00000000,9725200.00000000,'2026-02-17 23:59:34'),(286638,'BMRI','1h','yahoo',1697079600,'2023-10-12 10:00:00',6100.00000000,6125.00000000,6075.00000000,6075.00000000,5652400.00000000,'2026-02-17 23:59:34'),(286639,'BMRI','1h','yahoo',1697083200,'2023-10-12 11:00:00',6075.00000000,6100.00000000,6075.00000000,6075.00000000,7438500.00000000,'2026-02-17 23:59:34'),(286640,'BMRI','1h','yahoo',1697090400,'2023-10-12 13:00:00',6075.00000000,6150.00000000,6075.00000000,6150.00000000,7720200.00000000,'2026-02-17 23:59:34'),(286641,'BMRI','1h','yahoo',1697094000,'2023-10-12 14:00:00',6150.00000000,6175.00000000,6125.00000000,6175.00000000,7904700.00000000,'2026-02-17 23:59:34'),(286642,'BMRI','1h','yahoo',1697097600,'2023-10-12 15:00:00',6175.00000000,6175.00000000,6100.00000000,6150.00000000,19480400.00000000,'2026-02-17 23:59:34'),(286643,'BMRI','1h','yahoo',1697101200,'2023-10-12 16:00:00',6075.00000000,6075.00000000,6075.00000000,6075.00000000,0.00000000,'2026-02-17 23:59:34'),(286644,'BMRI','1h','yahoo',1697162400,'2023-10-13 09:00:00',6100.00000000,6150.00000000,6075.00000000,6100.00000000,7133900.00000000,'2026-02-17 23:59:34'),(286645,'BMRI','1h','yahoo',1697166000,'2023-10-13 10:00:00',6100.00000000,6100.00000000,6075.00000000,6075.00000000,2444100.00000000,'2026-02-17 23:59:34'),(286646,'BMRI','1h','yahoo',1697169600,'2023-10-13 11:00:00',6075.00000000,6100.00000000,6075.00000000,6075.00000000,3157800.00000000,'2026-02-17 23:59:34'),(286647,'BMRI','1h','yahoo',1697180400,'2023-10-13 14:00:00',6100.00000000,6100.00000000,6025.00000000,6025.00000000,11656100.00000000,'2026-02-17 23:59:34'),(286648,'BMRI','1h','yahoo',1697184000,'2023-10-13 15:00:00',6050.00000000,6075.00000000,6025.00000000,6075.00000000,4949700.00000000,'2026-02-17 23:59:34'),(286649,'BMRI','1h','yahoo',1697187600,'2023-10-13 16:00:00',6075.00000000,6075.00000000,6075.00000000,6075.00000000,10044000.00000000,'2026-02-17 23:59:34'),(286650,'BMRI','1h','yahoo',1697421600,'2023-10-16 09:00:00',6025.00000000,6075.00000000,6025.00000000,6050.00000000,3719100.00000000,'2026-02-17 23:59:34'),(286651,'BMRI','1h','yahoo',1697425200,'2023-10-16 10:00:00',6050.00000000,6075.00000000,6025.00000000,6025.00000000,2547200.00000000,'2026-02-17 23:59:34'),(286652,'BMRI','1h','yahoo',1697428800,'2023-10-16 11:00:00',6025.00000000,6050.00000000,6025.00000000,6025.00000000,1556500.00000000,'2026-02-17 23:59:34'),(286653,'BMRI','1h','yahoo',1697436000,'2023-10-16 13:00:00',6025.00000000,6050.00000000,5975.00000000,5975.00000000,31930100.00000000,'2026-02-17 23:59:34'),(286654,'BMRI','1h','yahoo',1697439600,'2023-10-16 14:00:00',5975.00000000,6025.00000000,5975.00000000,6000.00000000,5087100.00000000,'2026-02-17 23:59:34'),(286655,'BMRI','1h','yahoo',1697443200,'2023-10-16 15:00:00',6025.00000000,6025.00000000,6000.00000000,6000.00000000,6239100.00000000,'2026-02-17 23:59:34'),(286656,'BMRI','1h','yahoo',1697446800,'2023-10-16 16:00:00',6025.00000000,6025.00000000,6025.00000000,6025.00000000,0.00000000,'2026-02-17 23:59:34'),(286657,'BMRI','1h','yahoo',1697508000,'2023-10-17 09:00:00',6000.00000000,6025.00000000,5925.00000000,5950.00000000,22205200.00000000,'2026-02-17 23:59:34'),(286658,'BMRI','1h','yahoo',1697511600,'2023-10-17 10:00:00',5950.00000000,5975.00000000,5925.00000000,5950.00000000,10755700.00000000,'2026-02-17 23:59:34'),(286659,'BMRI','1h','yahoo',1697515200,'2023-10-17 11:00:00',5925.00000000,5950.00000000,5925.00000000,5925.00000000,8760000.00000000,'2026-02-17 23:59:34'),(286660,'BMRI','1h','yahoo',1697522400,'2023-10-17 13:00:00',5950.00000000,5975.00000000,5925.00000000,5975.00000000,2985900.00000000,'2026-02-17 23:59:34'),(286661,'BMRI','1h','yahoo',1697526000,'2023-10-17 14:00:00',5975.00000000,6000.00000000,5950.00000000,5975.00000000,4458400.00000000,'2026-02-17 23:59:34'),(286662,'BMRI','1h','yahoo',1697529600,'2023-10-17 15:00:00',5975.00000000,6000.00000000,5975.00000000,6000.00000000,10541400.00000000,'2026-02-17 23:59:34'),(286663,'BMRI','1h','yahoo',1697533200,'2023-10-17 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,0.00000000,'2026-02-17 23:59:34'),(286664,'BMRI','1h','yahoo',1697594400,'2023-10-18 09:00:00',5950.00000000,5950.00000000,5825.00000000,5875.00000000,26895700.00000000,'2026-02-17 23:59:34'),(286665,'BMRI','1h','yahoo',1697598000,'2023-10-18 10:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,8059700.00000000,'2026-02-17 23:59:34'),(286666,'BMRI','1h','yahoo',1697601600,'2023-10-18 11:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,13287500.00000000,'2026-02-17 23:59:34'),(286667,'BMRI','1h','yahoo',1697608800,'2023-10-18 13:00:00',5900.00000000,5900.00000000,5875.00000000,5875.00000000,1593700.00000000,'2026-02-17 23:59:34'),(286668,'BMRI','1h','yahoo',1697612400,'2023-10-18 14:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,6421100.00000000,'2026-02-17 23:59:34'),(286669,'BMRI','1h','yahoo',1697616000,'2023-10-18 15:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,20095000.00000000,'2026-02-17 23:59:34'),(286670,'BMRI','1h','yahoo',1697619600,'2023-10-18 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:59:34'),(286671,'BMRI','1h','yahoo',1697680800,'2023-10-19 09:00:00',5800.00000000,5800.00000000,5700.00000000,5725.00000000,45421100.00000000,'2026-02-17 23:59:34'),(286672,'BMRI','1h','yahoo',1697684400,'2023-10-19 10:00:00',5700.00000000,5775.00000000,5700.00000000,5725.00000000,23636900.00000000,'2026-02-17 23:59:34'),(286673,'BMRI','1h','yahoo',1697688000,'2023-10-19 11:00:00',5750.00000000,5750.00000000,5725.00000000,5725.00000000,6685100.00000000,'2026-02-17 23:59:34'),(286674,'BMRI','1h','yahoo',1697695200,'2023-10-19 13:00:00',5750.00000000,5750.00000000,5725.00000000,5750.00000000,2270100.00000000,'2026-02-17 23:59:34'),(286675,'BMRI','1h','yahoo',1697698800,'2023-10-19 14:00:00',5750.00000000,5750.00000000,5725.00000000,5725.00000000,27677200.00000000,'2026-02-17 23:59:34'),(286676,'BMRI','1h','yahoo',1697702400,'2023-10-19 15:00:00',5725.00000000,5750.00000000,5725.00000000,5750.00000000,21503800.00000000,'2026-02-17 23:59:34'),(286677,'BMRI','1h','yahoo',1697706000,'2023-10-19 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:59:34'),(286678,'BMRI','1h','yahoo',1697767200,'2023-10-20 09:00:00',5650.00000000,5800.00000000,5650.00000000,5800.00000000,22417100.00000000,'2026-02-17 23:59:34'),(286679,'BMRI','1h','yahoo',1697770800,'2023-10-20 10:00:00',5800.00000000,5800.00000000,5750.00000000,5750.00000000,8061600.00000000,'2026-02-17 23:59:34'),(286680,'BMRI','1h','yahoo',1697774400,'2023-10-20 11:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,8495500.00000000,'2026-02-17 23:59:34'),(286681,'BMRI','1h','yahoo',1697785200,'2023-10-20 14:00:00',5800.00000000,5800.00000000,5750.00000000,5775.00000000,19743000.00000000,'2026-02-17 23:59:34'),(286682,'BMRI','1h','yahoo',1697788800,'2023-10-20 15:00:00',5750.00000000,5775.00000000,5750.00000000,5750.00000000,18750800.00000000,'2026-02-17 23:59:34'),(286683,'BMRI','1h','yahoo',1697792400,'2023-10-20 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,16449200.00000000,'2026-02-17 23:59:34'),(286684,'BMRI','1h','yahoo',1698026400,'2023-10-23 09:00:00',5700.00000000,5725.00000000,5650.00000000,5650.00000000,18098200.00000000,'2026-02-17 23:59:34'),(286685,'BMRI','1h','yahoo',1698030000,'2023-10-23 10:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,8945600.00000000,'2026-02-17 23:59:34'),(286686,'BMRI','1h','yahoo',1698033600,'2023-10-23 11:00:00',5675.00000000,5725.00000000,5650.00000000,5675.00000000,10193600.00000000,'2026-02-17 23:59:34'),(286687,'BMRI','1h','yahoo',1698040800,'2023-10-23 13:00:00',5700.00000000,5725.00000000,5675.00000000,5675.00000000,4534800.00000000,'2026-02-17 23:59:34'),(286688,'BMRI','1h','yahoo',1698044400,'2023-10-23 14:00:00',5675.00000000,5700.00000000,5675.00000000,5700.00000000,6209800.00000000,'2026-02-17 23:59:34'),(286689,'BMRI','1h','yahoo',1698048000,'2023-10-23 15:00:00',5675.00000000,5725.00000000,5675.00000000,5700.00000000,12536000.00000000,'2026-02-17 23:59:34'),(286690,'BMRI','1h','yahoo',1698051600,'2023-10-23 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,12144600.00000000,'2026-02-17 23:59:34'),(286691,'BMRI','1h','yahoo',1698112800,'2023-10-24 09:00:00',5675.00000000,5800.00000000,5675.00000000,5775.00000000,11790000.00000000,'2026-02-17 23:59:34'),(286692,'BMRI','1h','yahoo',1698116400,'2023-10-24 10:00:00',5750.00000000,5775.00000000,5725.00000000,5750.00000000,8178400.00000000,'2026-02-17 23:59:34'),(286693,'BMRI','1h','yahoo',1698120000,'2023-10-24 11:00:00',5725.00000000,5750.00000000,5725.00000000,5725.00000000,4728300.00000000,'2026-02-17 23:59:34'),(286694,'BMRI','1h','yahoo',1698127200,'2023-10-24 13:00:00',5725.00000000,5800.00000000,5725.00000000,5775.00000000,9499100.00000000,'2026-02-17 23:59:34'),(286695,'BMRI','1h','yahoo',1698130800,'2023-10-24 14:00:00',5775.00000000,5800.00000000,5750.00000000,5750.00000000,8462100.00000000,'2026-02-17 23:59:34'),(286696,'BMRI','1h','yahoo',1698134400,'2023-10-24 15:00:00',5750.00000000,5800.00000000,5750.00000000,5800.00000000,15078700.00000000,'2026-02-17 23:59:34'),(286697,'BMRI','1h','yahoo',1698138000,'2023-10-24 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,0.00000000,'2026-02-17 23:59:34'),(286698,'BMRI','1h','yahoo',1698199200,'2023-10-25 09:00:00',5850.00000000,5875.00000000,5775.00000000,5875.00000000,16871000.00000000,'2026-02-17 23:59:34'),(286699,'BMRI','1h','yahoo',1698202800,'2023-10-25 10:00:00',5875.00000000,5875.00000000,5825.00000000,5850.00000000,7753900.00000000,'2026-02-17 23:59:34'),(286700,'BMRI','1h','yahoo',1698206400,'2023-10-25 11:00:00',5850.00000000,5875.00000000,5825.00000000,5850.00000000,7435500.00000000,'2026-02-17 23:59:34'),(286701,'BMRI','1h','yahoo',1698213600,'2023-10-25 13:00:00',5850.00000000,5900.00000000,5850.00000000,5900.00000000,6796400.00000000,'2026-02-17 23:59:34'),(286702,'BMRI','1h','yahoo',1698217200,'2023-10-25 14:00:00',5900.00000000,5900.00000000,5850.00000000,5875.00000000,11740200.00000000,'2026-02-17 23:59:34'),(286703,'BMRI','1h','yahoo',1698220800,'2023-10-25 15:00:00',5875.00000000,5900.00000000,5850.00000000,5850.00000000,18598000.00000000,'2026-02-17 23:59:34'),(286704,'BMRI','1h','yahoo',1698224400,'2023-10-25 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:59:34'),(286705,'BMRI','1h','yahoo',1698285600,'2023-10-26 09:00:00',5825.00000000,5850.00000000,5700.00000000,5725.00000000,20444100.00000000,'2026-02-17 23:59:34'),(286706,'BMRI','1h','yahoo',1698289200,'2023-10-26 10:00:00',5725.00000000,5750.00000000,5700.00000000,5750.00000000,8491600.00000000,'2026-02-17 23:59:34'),(286707,'BMRI','1h','yahoo',1698292800,'2023-10-26 11:00:00',5725.00000000,5750.00000000,5725.00000000,5725.00000000,4269800.00000000,'2026-02-17 23:59:34'),(286708,'BMRI','1h','yahoo',1698300000,'2023-10-26 13:00:00',5725.00000000,5775.00000000,5725.00000000,5775.00000000,17238700.00000000,'2026-02-17 23:59:34'),(286709,'BMRI','1h','yahoo',1698303600,'2023-10-26 14:00:00',5775.00000000,5775.00000000,5725.00000000,5750.00000000,6560700.00000000,'2026-02-17 23:59:34'),(286710,'BMRI','1h','yahoo',1698307200,'2023-10-26 15:00:00',5750.00000000,5750.00000000,5700.00000000,5700.00000000,9152100.00000000,'2026-02-17 23:59:34'),(286711,'BMRI','1h','yahoo',1698310800,'2023-10-26 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,16130700.00000000,'2026-02-17 23:59:34'),(286712,'BMRI','1h','yahoo',1698372000,'2023-10-27 09:00:00',5750.00000000,5775.00000000,5700.00000000,5775.00000000,20464800.00000000,'2026-02-17 23:59:34'),(286713,'BMRI','1h','yahoo',1698375600,'2023-10-27 10:00:00',5775.00000000,5775.00000000,5750.00000000,5775.00000000,7173300.00000000,'2026-02-17 23:59:34'),(286714,'BMRI','1h','yahoo',1698379200,'2023-10-27 11:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,3000400.00000000,'2026-02-17 23:59:34'),(286715,'BMRI','1h','yahoo',1698390000,'2023-10-27 14:00:00',5775.00000000,5775.00000000,5750.00000000,5775.00000000,14525400.00000000,'2026-02-17 23:59:34'),(286716,'BMRI','1h','yahoo',1698393600,'2023-10-27 15:00:00',5775.00000000,5775.00000000,5700.00000000,5700.00000000,24674600.00000000,'2026-02-17 23:59:34'),(286717,'BMRI','1h','yahoo',1698397200,'2023-10-27 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,15930700.00000000,'2026-02-17 23:59:34'),(286718,'BMRI','1h','yahoo',1698631200,'2023-10-30 09:00:00',5675.00000000,5700.00000000,5625.00000000,5650.00000000,19586400.00000000,'2026-02-17 23:59:34'),(286719,'BMRI','1h','yahoo',1698634800,'2023-10-30 10:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,6639500.00000000,'2026-02-17 23:59:34'),(286720,'BMRI','1h','yahoo',1698638400,'2023-10-30 11:00:00',5650.00000000,5675.00000000,5650.00000000,5650.00000000,6054200.00000000,'2026-02-17 23:59:34'),(286721,'BMRI','1h','yahoo',1698645600,'2023-10-30 13:00:00',5650.00000000,5675.00000000,5650.00000000,5650.00000000,4510500.00000000,'2026-02-17 23:59:34'),(286722,'BMRI','1h','yahoo',1698649200,'2023-10-30 14:00:00',5650.00000000,5675.00000000,5625.00000000,5625.00000000,10494800.00000000,'2026-02-17 23:59:34'),(286723,'BMRI','1h','yahoo',1698652800,'2023-10-30 15:00:00',5625.00000000,5725.00000000,5625.00000000,5700.00000000,21248500.00000000,'2026-02-17 23:59:34'),(286724,'BMRI','1h','yahoo',1698656400,'2023-10-30 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:59:34'),(286725,'BMRI','1h','yahoo',1698717600,'2023-10-31 09:00:00',5800.00000000,5850.00000000,5650.00000000,5675.00000000,26133100.00000000,'2026-02-17 23:59:34'),(286726,'BMRI','1h','yahoo',1698721200,'2023-10-31 10:00:00',5650.00000000,5700.00000000,5650.00000000,5675.00000000,7388300.00000000,'2026-02-17 23:59:34'),(286727,'BMRI','1h','yahoo',1698724800,'2023-10-31 11:00:00',5650.00000000,5700.00000000,5650.00000000,5700.00000000,4384800.00000000,'2026-02-17 23:59:34'),(286728,'BMRI','1h','yahoo',1698732000,'2023-10-31 13:00:00',5700.00000000,5700.00000000,5650.00000000,5650.00000000,3054100.00000000,'2026-02-17 23:59:34'),(286729,'BMRI','1h','yahoo',1698735600,'2023-10-31 14:00:00',5650.00000000,5725.00000000,5650.00000000,5725.00000000,10141600.00000000,'2026-02-17 23:59:34'),(286730,'BMRI','1h','yahoo',1698739200,'2023-10-31 15:00:00',5725.00000000,5750.00000000,5700.00000000,5750.00000000,15022000.00000000,'2026-02-17 23:59:34'),(286731,'BMRI','1h','yahoo',1698742800,'2023-10-31 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,0.00000000,'2026-02-17 23:59:34'),(286732,'BMRI','1h','yahoo',1698804000,'2023-11-01 09:00:00',5700.00000000,5700.00000000,5625.00000000,5650.00000000,15805700.00000000,'2026-02-17 23:59:34'),(286733,'BMRI','1h','yahoo',1698807600,'2023-11-01 10:00:00',5625.00000000,5675.00000000,5625.00000000,5675.00000000,14541000.00000000,'2026-02-17 23:59:34'),(286734,'BMRI','1h','yahoo',1698811200,'2023-11-01 11:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,7178400.00000000,'2026-02-17 23:59:34'),(286735,'BMRI','1h','yahoo',1698818400,'2023-11-01 13:00:00',5650.00000000,5675.00000000,5650.00000000,5675.00000000,2607400.00000000,'2026-02-17 23:59:34'),(286736,'BMRI','1h','yahoo',1698822000,'2023-11-01 14:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,7472900.00000000,'2026-02-17 23:59:34'),(286737,'BMRI','1h','yahoo',1698825600,'2023-11-01 15:00:00',5650.00000000,5700.00000000,5650.00000000,5650.00000000,11709700.00000000,'2026-02-17 23:59:34'),(286738,'BMRI','1h','yahoo',1698829200,'2023-11-01 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,9001400.00000000,'2026-02-17 23:59:34'),(286739,'BMRI','1h','yahoo',1698890400,'2023-11-02 09:00:00',5750.00000000,5875.00000000,5725.00000000,5875.00000000,29463400.00000000,'2026-02-17 23:59:34'),(286740,'BMRI','1h','yahoo',1698894000,'2023-11-02 10:00:00',5850.00000000,5900.00000000,5825.00000000,5850.00000000,10863800.00000000,'2026-02-17 23:59:34'),(286741,'BMRI','1h','yahoo',1698897600,'2023-11-02 11:00:00',5875.00000000,5875.00000000,5825.00000000,5875.00000000,8901500.00000000,'2026-02-17 23:59:34'),(286742,'BMRI','1h','yahoo',1698904800,'2023-11-02 13:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,9098700.00000000,'2026-02-17 23:59:34'),(286743,'BMRI','1h','yahoo',1698908400,'2023-11-02 14:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,15193200.00000000,'2026-02-17 23:59:34'),(286744,'BMRI','1h','yahoo',1698912000,'2023-11-02 15:00:00',5875.00000000,5925.00000000,5875.00000000,5900.00000000,27342300.00000000,'2026-02-17 23:59:34'),(286745,'BMRI','1h','yahoo',1698915600,'2023-11-02 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,0.00000000,'2026-02-17 23:59:34'),(286746,'BMRI','1h','yahoo',1698976800,'2023-11-03 09:00:00',5925.00000000,5975.00000000,5900.00000000,5950.00000000,8910300.00000000,'2026-02-17 23:59:34'),(286747,'BMRI','1h','yahoo',1698980400,'2023-11-03 10:00:00',5925.00000000,5975.00000000,5925.00000000,5975.00000000,6376400.00000000,'2026-02-17 23:59:34'),(286748,'BMRI','1h','yahoo',1698984000,'2023-11-03 11:00:00',5950.00000000,5975.00000000,5925.00000000,5950.00000000,3352100.00000000,'2026-02-17 23:59:34'),(286749,'BMRI','1h','yahoo',1698994800,'2023-11-03 14:00:00',5925.00000000,5950.00000000,5850.00000000,5850.00000000,13986400.00000000,'2026-02-17 23:59:34'),(286750,'BMRI','1h','yahoo',1698998400,'2023-11-03 15:00:00',5850.00000000,5875.00000000,5825.00000000,5850.00000000,10617700.00000000,'2026-02-17 23:59:34'),(286751,'BMRI','1h','yahoo',1699002000,'2023-11-03 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,8153000.00000000,'2026-02-17 23:59:34'),(286752,'BMRI','1h','yahoo',1699236000,'2023-11-06 09:00:00',5900.00000000,5925.00000000,5850.00000000,5850.00000000,5117400.00000000,'2026-02-17 23:59:34'),(286753,'BMRI','1h','yahoo',1699239600,'2023-11-06 10:00:00',5850.00000000,5875.00000000,5850.00000000,5875.00000000,5351400.00000000,'2026-02-17 23:59:34'),(286754,'BMRI','1h','yahoo',1699243200,'2023-11-06 11:00:00',5850.00000000,5900.00000000,5850.00000000,5850.00000000,7835100.00000000,'2026-02-17 23:59:34'),(286755,'BMRI','1h','yahoo',1699250400,'2023-11-06 13:00:00',5850.00000000,5900.00000000,5850.00000000,5875.00000000,2812800.00000000,'2026-02-17 23:59:34'),(286756,'BMRI','1h','yahoo',1699254000,'2023-11-06 14:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,4734900.00000000,'2026-02-17 23:59:34'),(286757,'BMRI','1h','yahoo',1699257600,'2023-11-06 15:00:00',5900.00000000,5900.00000000,5850.00000000,5900.00000000,18092500.00000000,'2026-02-17 23:59:34'),(286758,'BMRI','1h','yahoo',1699261200,'2023-11-06 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,0.00000000,'2026-02-17 23:59:34'),(286759,'BMRI','1h','yahoo',1699322400,'2023-11-07 09:00:00',5950.00000000,5975.00000000,5850.00000000,5850.00000000,7164200.00000000,'2026-02-17 23:59:34'),(286760,'BMRI','1h','yahoo',1699326000,'2023-11-07 10:00:00',5875.00000000,5900.00000000,5850.00000000,5850.00000000,3999300.00000000,'2026-02-17 23:59:34'),(286761,'BMRI','1h','yahoo',1699329600,'2023-11-07 11:00:00',5850.00000000,5875.00000000,5800.00000000,5825.00000000,9084000.00000000,'2026-02-17 23:59:34'),(286762,'BMRI','1h','yahoo',1699336800,'2023-11-07 13:00:00',5850.00000000,5850.00000000,5800.00000000,5825.00000000,3308400.00000000,'2026-02-17 23:59:34'),(286763,'BMRI','1h','yahoo',1699340400,'2023-11-07 14:00:00',5800.00000000,5825.00000000,5800.00000000,5800.00000000,7828200.00000000,'2026-02-17 23:59:34'),(286764,'BMRI','1h','yahoo',1699344000,'2023-11-07 15:00:00',5825.00000000,5850.00000000,5800.00000000,5850.00000000,10927900.00000000,'2026-02-17 23:59:34'),(286765,'BMRI','1h','yahoo',1699347600,'2023-11-07 16:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,0.00000000,'2026-02-17 23:59:34'),(286766,'BMRI','1h','yahoo',1699408800,'2023-11-08 09:00:00',5825.00000000,5825.00000000,5725.00000000,5725.00000000,16863000.00000000,'2026-02-17 23:59:34'),(286767,'BMRI','1h','yahoo',1699412400,'2023-11-08 10:00:00',5750.00000000,5800.00000000,5725.00000000,5800.00000000,9316600.00000000,'2026-02-17 23:59:34'),(286768,'BMRI','1h','yahoo',1699416000,'2023-11-08 11:00:00',5800.00000000,5825.00000000,5775.00000000,5825.00000000,4336300.00000000,'2026-02-17 23:59:34'),(286769,'BMRI','1h','yahoo',1699423200,'2023-11-08 13:00:00',5825.00000000,5825.00000000,5800.00000000,5825.00000000,1482200.00000000,'2026-02-17 23:59:34'),(286770,'BMRI','1h','yahoo',1699426800,'2023-11-08 14:00:00',5825.00000000,5825.00000000,5775.00000000,5825.00000000,8421800.00000000,'2026-02-17 23:59:34'),(286771,'BMRI','1h','yahoo',1699430400,'2023-11-08 15:00:00',5825.00000000,5850.00000000,5825.00000000,5825.00000000,6932300.00000000,'2026-02-17 23:59:34'),(286772,'BMRI','1h','yahoo',1699434000,'2023-11-08 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:59:34'),(286773,'BMRI','1h','yahoo',1699495200,'2023-11-09 09:00:00',5825.00000000,5900.00000000,5800.00000000,5850.00000000,9123400.00000000,'2026-02-17 23:59:34'),(286774,'BMRI','1h','yahoo',1699498800,'2023-11-09 10:00:00',5875.00000000,5900.00000000,5850.00000000,5850.00000000,4598600.00000000,'2026-02-17 23:59:34'),(286775,'BMRI','1h','yahoo',1699502400,'2023-11-09 11:00:00',5850.00000000,5875.00000000,5825.00000000,5850.00000000,6393400.00000000,'2026-02-17 23:59:34'),(286776,'BMRI','1h','yahoo',1699509600,'2023-11-09 13:00:00',5850.00000000,5875.00000000,5850.00000000,5850.00000000,1696400.00000000,'2026-02-17 23:59:34'),(286777,'BMRI','1h','yahoo',1699513200,'2023-11-09 14:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,4146200.00000000,'2026-02-17 23:59:34'),(286778,'BMRI','1h','yahoo',1699516800,'2023-11-09 15:00:00',5875.00000000,5900.00000000,5825.00000000,5875.00000000,10775000.00000000,'2026-02-17 23:59:34'),(286779,'BMRI','1h','yahoo',1699520400,'2023-11-09 16:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,0.00000000,'2026-02-17 23:59:34'),(286780,'BMRI','1h','yahoo',1699581600,'2023-11-10 09:00:00',5850.00000000,5850.00000000,5775.00000000,5800.00000000,8955600.00000000,'2026-02-17 23:59:34'),(286781,'BMRI','1h','yahoo',1699585200,'2023-11-10 10:00:00',5800.00000000,5825.00000000,5775.00000000,5800.00000000,9245100.00000000,'2026-02-17 23:59:34'),(286782,'BMRI','1h','yahoo',1699588800,'2023-11-10 11:00:00',5775.00000000,5800.00000000,5775.00000000,5800.00000000,3175500.00000000,'2026-02-17 23:59:34'),(286783,'BMRI','1h','yahoo',1699599600,'2023-11-10 14:00:00',5800.00000000,5850.00000000,5775.00000000,5825.00000000,15159300.00000000,'2026-02-17 23:59:34'),(286784,'BMRI','1h','yahoo',1699603200,'2023-11-10 15:00:00',5825.00000000,5825.00000000,5775.00000000,5800.00000000,13557300.00000000,'2026-02-17 23:59:34'),(286785,'BMRI','1h','yahoo',1699606800,'2023-11-10 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,8381400.00000000,'2026-02-17 23:59:34'),(286786,'BMRI','1h','yahoo',1699840800,'2023-11-13 09:00:00',5850.00000000,5850.00000000,5800.00000000,5825.00000000,3369700.00000000,'2026-02-17 23:59:34'),(286787,'BMRI','1h','yahoo',1699844400,'2023-11-13 10:00:00',5800.00000000,5825.00000000,5800.00000000,5825.00000000,1375800.00000000,'2026-02-17 23:59:34'),(286788,'BMRI','1h','yahoo',1699848000,'2023-11-13 11:00:00',5800.00000000,5825.00000000,5800.00000000,5800.00000000,2565700.00000000,'2026-02-17 23:59:34'),(286789,'BMRI','1h','yahoo',1699855200,'2023-11-13 13:00:00',5800.00000000,5850.00000000,5800.00000000,5825.00000000,1170700.00000000,'2026-02-17 23:59:34'),(286790,'BMRI','1h','yahoo',1699858800,'2023-11-13 14:00:00',5825.00000000,5850.00000000,5825.00000000,5825.00000000,2764700.00000000,'2026-02-17 23:59:34'),(286791,'BMRI','1h','yahoo',1699862400,'2023-11-13 15:00:00',5825.00000000,5850.00000000,5825.00000000,5825.00000000,5534400.00000000,'2026-02-17 23:59:34'),(286792,'BMRI','1h','yahoo',1699866000,'2023-11-13 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,0.00000000,'2026-02-17 23:59:34'),(286793,'BMRI','1h','yahoo',1699927200,'2023-11-14 09:00:00',5800.00000000,5875.00000000,5800.00000000,5850.00000000,5812500.00000000,'2026-02-17 23:59:34'),(286794,'BMRI','1h','yahoo',1699930800,'2023-11-14 10:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,3094700.00000000,'2026-02-17 23:59:34'),(286795,'BMRI','1h','yahoo',1699934400,'2023-11-14 11:00:00',5825.00000000,5875.00000000,5825.00000000,5875.00000000,7580400.00000000,'2026-02-17 23:59:34'),(286796,'BMRI','1h','yahoo',1699941600,'2023-11-14 13:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,1657600.00000000,'2026-02-17 23:59:34'),(286797,'BMRI','1h','yahoo',1699945200,'2023-11-14 14:00:00',5875.00000000,5900.00000000,5825.00000000,5875.00000000,13262100.00000000,'2026-02-17 23:59:34'),(286798,'BMRI','1h','yahoo',1699948800,'2023-11-14 15:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,10247000.00000000,'2026-02-17 23:59:34'),(286799,'BMRI','1h','yahoo',1699952400,'2023-11-14 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,0.00000000,'2026-02-17 23:59:34'),(286800,'BMRI','1h','yahoo',1700013600,'2023-11-15 09:00:00',5900.00000000,5975.00000000,5900.00000000,5925.00000000,17668900.00000000,'2026-02-17 23:59:34'),(286801,'BMRI','1h','yahoo',1700017200,'2023-11-15 10:00:00',5925.00000000,5925.00000000,5875.00000000,5900.00000000,7686100.00000000,'2026-02-17 23:59:34'),(286802,'BMRI','1h','yahoo',1700020800,'2023-11-15 11:00:00',5900.00000000,5900.00000000,5875.00000000,5900.00000000,5213200.00000000,'2026-02-17 23:59:34'),(286803,'BMRI','1h','yahoo',1700028000,'2023-11-15 13:00:00',5900.00000000,5925.00000000,5875.00000000,5925.00000000,5882900.00000000,'2026-02-17 23:59:34'),(286804,'BMRI','1h','yahoo',1700031600,'2023-11-15 14:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,5752900.00000000,'2026-02-17 23:59:34'),(286805,'BMRI','1h','yahoo',1700035200,'2023-11-15 15:00:00',5900.00000000,5925.00000000,5900.00000000,5900.00000000,13577100.00000000,'2026-02-17 23:59:34'),(286806,'BMRI','1h','yahoo',1700038800,'2023-11-15 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,0.00000000,'2026-02-17 23:59:34'),(286807,'BMRI','1h','yahoo',1700100000,'2023-11-16 09:00:00',5850.00000000,5900.00000000,5850.00000000,5850.00000000,6096800.00000000,'2026-02-17 23:59:34'),(286808,'BMRI','1h','yahoo',1700103600,'2023-11-16 10:00:00',5875.00000000,5875.00000000,5825.00000000,5850.00000000,4838800.00000000,'2026-02-17 23:59:34'),(286809,'BMRI','1h','yahoo',1700107200,'2023-11-16 11:00:00',5850.00000000,5900.00000000,5850.00000000,5875.00000000,3599100.00000000,'2026-02-17 23:59:34'),(286810,'BMRI','1h','yahoo',1700114400,'2023-11-16 13:00:00',5875.00000000,5925.00000000,5875.00000000,5900.00000000,3229300.00000000,'2026-02-17 23:59:34'),(286811,'BMRI','1h','yahoo',1700118000,'2023-11-16 14:00:00',5900.00000000,5900.00000000,5850.00000000,5875.00000000,6239500.00000000,'2026-02-17 23:59:34'),(286812,'BMRI','1h','yahoo',1700121600,'2023-11-16 15:00:00',5875.00000000,5925.00000000,5875.00000000,5925.00000000,7182800.00000000,'2026-02-17 23:59:34'),(286813,'BMRI','1h','yahoo',1700125200,'2023-11-16 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,0.00000000,'2026-02-17 23:59:34'),(286814,'BMRI','1h','yahoo',1700186400,'2023-11-17 09:00:00',5900.00000000,5950.00000000,5875.00000000,5925.00000000,4442100.00000000,'2026-02-17 23:59:34'),(286815,'BMRI','1h','yahoo',1700190000,'2023-11-17 10:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,2847600.00000000,'2026-02-17 23:59:34'),(286816,'BMRI','1h','yahoo',1700193600,'2023-11-17 11:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,2660100.00000000,'2026-02-17 23:59:34'),(286817,'BMRI','1h','yahoo',1700204400,'2023-11-17 14:00:00',5900.00000000,5900.00000000,5850.00000000,5875.00000000,6482100.00000000,'2026-02-17 23:59:34'),(286818,'BMRI','1h','yahoo',1700208000,'2023-11-17 15:00:00',5850.00000000,5900.00000000,5850.00000000,5900.00000000,8453500.00000000,'2026-02-17 23:59:34'),(286819,'BMRI','1h','yahoo',1700211600,'2023-11-17 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,8252600.00000000,'2026-02-17 23:59:34'),(286820,'BMRI','1h','yahoo',1700445600,'2023-11-20 09:00:00',5850.00000000,5925.00000000,5825.00000000,5900.00000000,6615200.00000000,'2026-02-17 23:59:34'),(286821,'BMRI','1h','yahoo',1700449200,'2023-11-20 10:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,1254800.00000000,'2026-02-17 23:59:34'),(286822,'BMRI','1h','yahoo',1700452800,'2023-11-20 11:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,1385300.00000000,'2026-02-17 23:59:34'),(286823,'BMRI','1h','yahoo',1700460000,'2023-11-20 13:00:00',5900.00000000,5900.00000000,5875.00000000,5875.00000000,810300.00000000,'2026-02-17 23:59:34'),(286824,'BMRI','1h','yahoo',1700463600,'2023-11-20 14:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,1814800.00000000,'2026-02-17 23:59:34'),(286825,'BMRI','1h','yahoo',1700467200,'2023-11-20 15:00:00',5875.00000000,5925.00000000,5850.00000000,5925.00000000,5040300.00000000,'2026-02-17 23:59:34'),(286826,'BMRI','1h','yahoo',1700470800,'2023-11-20 16:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,0.00000000,'2026-02-17 23:59:34'),(286827,'BMRI','1h','yahoo',1700532000,'2023-11-21 09:00:00',5850.00000000,5925.00000000,5850.00000000,5900.00000000,7552300.00000000,'2026-02-17 23:59:34'),(286828,'BMRI','1h','yahoo',1700535600,'2023-11-21 10:00:00',5900.00000000,5925.00000000,5850.00000000,5875.00000000,11108300.00000000,'2026-02-17 23:59:34'),(286829,'BMRI','1h','yahoo',1700539200,'2023-11-21 11:00:00',5875.00000000,5875.00000000,5825.00000000,5825.00000000,5571600.00000000,'2026-02-17 23:59:34'),(286830,'BMRI','1h','yahoo',1700546400,'2023-11-21 13:00:00',5850.00000000,5875.00000000,5825.00000000,5875.00000000,3682000.00000000,'2026-02-17 23:59:34'),(286831,'BMRI','1h','yahoo',1700550000,'2023-11-21 14:00:00',5850.00000000,5875.00000000,5850.00000000,5850.00000000,4617100.00000000,'2026-02-17 23:59:34'),(286832,'BMRI','1h','yahoo',1700553600,'2023-11-21 15:00:00',5850.00000000,5875.00000000,5825.00000000,5850.00000000,9564500.00000000,'2026-02-17 23:59:34'),(286833,'BMRI','1h','yahoo',1700557200,'2023-11-21 16:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,0.00000000,'2026-02-17 23:59:34'),(286834,'BMRI','1h','yahoo',1700618400,'2023-11-22 09:00:00',5850.00000000,5875.00000000,5825.00000000,5875.00000000,3041100.00000000,'2026-02-17 23:59:34'),(286835,'BMRI','1h','yahoo',1700622000,'2023-11-22 10:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,1190000.00000000,'2026-02-17 23:59:34'),(286836,'BMRI','1h','yahoo',1700625600,'2023-11-22 11:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,1963600.00000000,'2026-02-17 23:59:34'),(286837,'BMRI','1h','yahoo',1700632800,'2023-11-22 13:00:00',5875.00000000,5875.00000000,5850.00000000,5850.00000000,2330500.00000000,'2026-02-17 23:59:34'),(286838,'BMRI','1h','yahoo',1700636400,'2023-11-22 14:00:00',5850.00000000,5900.00000000,5850.00000000,5875.00000000,2129900.00000000,'2026-02-17 23:59:34'),(286839,'BMRI','1h','yahoo',1700640000,'2023-11-22 15:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,3438500.00000000,'2026-02-17 23:59:34'),(286840,'BMRI','1h','yahoo',1700643600,'2023-11-22 16:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,0.00000000,'2026-02-17 23:59:34'),(286841,'BMRI','1h','yahoo',1700704800,'2023-11-23 09:00:00',5925.00000000,5950.00000000,5900.00000000,5900.00000000,5995000.00000000,'2026-02-17 23:59:34'),(286842,'BMRI','1h','yahoo',1700708400,'2023-11-23 10:00:00',5925.00000000,5950.00000000,5900.00000000,5950.00000000,2396800.00000000,'2026-02-17 23:59:34'),(286843,'BMRI','1h','yahoo',1700712000,'2023-11-23 11:00:00',5950.00000000,5950.00000000,5925.00000000,5950.00000000,1207600.00000000,'2026-02-17 23:59:34'),(286844,'BMRI','1h','yahoo',1700719200,'2023-11-23 13:00:00',5950.00000000,5950.00000000,5900.00000000,5925.00000000,1886200.00000000,'2026-02-17 23:59:34'),(286845,'BMRI','1h','yahoo',1700722800,'2023-11-23 14:00:00',5900.00000000,5950.00000000,5900.00000000,5925.00000000,3799900.00000000,'2026-02-17 23:59:34'),(286846,'BMRI','1h','yahoo',1700726400,'2023-11-23 15:00:00',5900.00000000,5950.00000000,5900.00000000,5925.00000000,2981100.00000000,'2026-02-17 23:59:34'),(286847,'BMRI','1h','yahoo',1700730000,'2023-11-23 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,14873900.00000000,'2026-02-17 23:59:34'),(286848,'BMRI','1h','yahoo',1700791200,'2023-11-24 09:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,3099100.00000000,'2026-02-17 23:59:34'),(286849,'BMRI','1h','yahoo',1700794800,'2023-11-24 10:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,4457500.00000000,'2026-02-17 23:59:34'),(286850,'BMRI','1h','yahoo',1700798400,'2023-11-24 11:00:00',5925.00000000,5925.00000000,5875.00000000,5875.00000000,2354500.00000000,'2026-02-17 23:59:34'),(286851,'BMRI','1h','yahoo',1700809200,'2023-11-24 14:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,6121300.00000000,'2026-02-17 23:59:34'),(286852,'BMRI','1h','yahoo',1700812800,'2023-11-24 15:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,9813200.00000000,'2026-02-17 23:59:34'),(286853,'BMRI','1h','yahoo',1700816400,'2023-11-24 16:00:00',5875.00000000,5875.00000000,5875.00000000,5875.00000000,6230500.00000000,'2026-02-17 23:59:34'),(286854,'BMRI','1h','yahoo',1701050400,'2023-11-27 09:00:00',5900.00000000,5925.00000000,5875.00000000,5900.00000000,8300000.00000000,'2026-02-17 23:59:34'),(286855,'BMRI','1h','yahoo',1701054000,'2023-11-27 10:00:00',5925.00000000,5925.00000000,5875.00000000,5900.00000000,6303200.00000000,'2026-02-17 23:59:34'),(286856,'BMRI','1h','yahoo',1701057600,'2023-11-27 11:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,2252900.00000000,'2026-02-17 23:59:34'),(286857,'BMRI','1h','yahoo',1701064800,'2023-11-27 13:00:00',5875.00000000,5900.00000000,5875.00000000,5900.00000000,1222100.00000000,'2026-02-17 23:59:34'),(286858,'BMRI','1h','yahoo',1701068400,'2023-11-27 14:00:00',5875.00000000,5925.00000000,5875.00000000,5875.00000000,6665900.00000000,'2026-02-17 23:59:34'),(286859,'BMRI','1h','yahoo',1701072000,'2023-11-27 15:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,6304300.00000000,'2026-02-17 23:59:34'),(286860,'BMRI','1h','yahoo',1701075600,'2023-11-27 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,0.00000000,'2026-02-17 23:59:34'),(286861,'BMRI','1h','yahoo',1701136800,'2023-11-28 09:00:00',5900.00000000,5925.00000000,5900.00000000,5900.00000000,7831700.00000000,'2026-02-17 23:59:34'),(286862,'BMRI','1h','yahoo',1701140400,'2023-11-28 10:00:00',5900.00000000,5925.00000000,5900.00000000,5900.00000000,4707000.00000000,'2026-02-17 23:59:34'),(286863,'BMRI','1h','yahoo',1701144000,'2023-11-28 11:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,6778600.00000000,'2026-02-17 23:59:34'),(286864,'BMRI','1h','yahoo',1701151200,'2023-11-28 13:00:00',5925.00000000,5925.00000000,5900.00000000,5925.00000000,1476000.00000000,'2026-02-17 23:59:34'),(286865,'BMRI','1h','yahoo',1701154800,'2023-11-28 14:00:00',5925.00000000,5925.00000000,5900.00000000,5900.00000000,8943900.00000000,'2026-02-17 23:59:34'),(286866,'BMRI','1h','yahoo',1701158400,'2023-11-28 15:00:00',5925.00000000,5925.00000000,5875.00000000,5925.00000000,15123600.00000000,'2026-02-17 23:59:34'),(286867,'BMRI','1h','yahoo',1701162000,'2023-11-28 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,11215600.00000000,'2026-02-17 23:59:34'),(286868,'BMRI','1h','yahoo',1701223200,'2023-11-29 09:00:00',5875.00000000,5925.00000000,5875.00000000,5875.00000000,4337100.00000000,'2026-02-17 23:59:34'),(286869,'BMRI','1h','yahoo',1701226800,'2023-11-29 10:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,4848000.00000000,'2026-02-17 23:59:34'),(286870,'BMRI','1h','yahoo',1701230400,'2023-11-29 11:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,7180900.00000000,'2026-02-17 23:59:34'),(286871,'BMRI','1h','yahoo',1701237600,'2023-11-29 13:00:00',5850.00000000,5850.00000000,5825.00000000,5825.00000000,1027200.00000000,'2026-02-17 23:59:34'),(286872,'BMRI','1h','yahoo',1701241200,'2023-11-29 14:00:00',5825.00000000,5850.00000000,5825.00000000,5850.00000000,4236200.00000000,'2026-02-17 23:59:34'),(286873,'BMRI','1h','yahoo',1701244800,'2023-11-29 15:00:00',5825.00000000,5875.00000000,5825.00000000,5850.00000000,8150600.00000000,'2026-02-17 23:59:34'),(286874,'BMRI','1h','yahoo',1701248400,'2023-11-29 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,5100400.00000000,'2026-02-17 23:59:34'),(286875,'BMRI','1h','yahoo',1701309600,'2023-11-30 09:00:00',5850.00000000,5900.00000000,5850.00000000,5875.00000000,5842400.00000000,'2026-02-17 23:59:34'),(286876,'BMRI','1h','yahoo',1701313200,'2023-11-30 10:00:00',5850.00000000,5925.00000000,5850.00000000,5900.00000000,14134800.00000000,'2026-02-17 23:59:34'),(286877,'BMRI','1h','yahoo',1701316800,'2023-11-30 11:00:00',5875.00000000,5900.00000000,5875.00000000,5875.00000000,1514800.00000000,'2026-02-17 23:59:34'),(286878,'BMRI','1h','yahoo',1701324000,'2023-11-30 13:00:00',5900.00000000,5925.00000000,5875.00000000,5875.00000000,3334600.00000000,'2026-02-17 23:59:34'),(286879,'BMRI','1h','yahoo',1701327600,'2023-11-30 14:00:00',5900.00000000,5900.00000000,5850.00000000,5850.00000000,5280100.00000000,'2026-02-17 23:59:34'),(286880,'BMRI','1h','yahoo',1701331200,'2023-11-30 15:00:00',5875.00000000,5875.00000000,5825.00000000,5850.00000000,8733100.00000000,'2026-02-17 23:59:34'),(286881,'BMRI','1h','yahoo',1701334800,'2023-11-30 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,0.00000000,'2026-02-17 23:59:34'),(286882,'BMRI','1h','yahoo',1701396000,'2023-12-01 09:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,6384100.00000000,'2026-02-17 23:59:34'),(286883,'BMRI','1h','yahoo',1701399600,'2023-12-01 10:00:00',5850.00000000,5850.00000000,5825.00000000,5850.00000000,3723700.00000000,'2026-02-17 23:59:34'),(286884,'BMRI','1h','yahoo',1701403200,'2023-12-01 11:00:00',5825.00000000,5850.00000000,5825.00000000,5850.00000000,1995200.00000000,'2026-02-17 23:59:34'),(286885,'BMRI','1h','yahoo',1701414000,'2023-12-01 14:00:00',5825.00000000,5900.00000000,5825.00000000,5875.00000000,8299000.00000000,'2026-02-17 23:59:34'),(286886,'BMRI','1h','yahoo',1701417600,'2023-12-01 15:00:00',5900.00000000,5900.00000000,5850.00000000,5850.00000000,4659700.00000000,'2026-02-17 23:59:34'),(286887,'BMRI','1h','yahoo',1701421200,'2023-12-01 16:00:00',5900.00000000,5900.00000000,5900.00000000,5900.00000000,3947800.00000000,'2026-02-17 23:59:34'),(286888,'BMRI','1h','yahoo',1701655200,'2023-12-04 09:00:00',5900.00000000,6000.00000000,5900.00000000,6000.00000000,15424000.00000000,'2026-02-17 23:59:34'),(286889,'BMRI','1h','yahoo',1701658800,'2023-12-04 10:00:00',6000.00000000,6000.00000000,5975.00000000,6000.00000000,9131400.00000000,'2026-02-17 23:59:34'),(286890,'BMRI','1h','yahoo',1701662400,'2023-12-04 11:00:00',5975.00000000,6000.00000000,5975.00000000,6000.00000000,4586800.00000000,'2026-02-17 23:59:34'),(286891,'BMRI','1h','yahoo',1701669600,'2023-12-04 13:00:00',6000.00000000,6025.00000000,5975.00000000,6025.00000000,9343300.00000000,'2026-02-17 23:59:34'),(286892,'BMRI','1h','yahoo',1701673200,'2023-12-04 14:00:00',6025.00000000,6025.00000000,5975.00000000,5975.00000000,8791300.00000000,'2026-02-17 23:59:34'),(286893,'BMRI','1h','yahoo',1701676800,'2023-12-04 15:00:00',5975.00000000,6000.00000000,5975.00000000,6000.00000000,8673500.00000000,'2026-02-17 23:59:34'),(286894,'BMRI','1h','yahoo',1701680400,'2023-12-04 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,0.00000000,'2026-02-17 23:59:34'),(286895,'BMRI','1h','yahoo',1701741600,'2023-12-05 09:00:00',6000.00000000,6000.00000000,5925.00000000,5950.00000000,18241300.00000000,'2026-02-17 23:59:34'),(286896,'BMRI','1h','yahoo',1701745200,'2023-12-05 10:00:00',5950.00000000,5975.00000000,5925.00000000,5925.00000000,6433200.00000000,'2026-02-17 23:59:34'),(286897,'BMRI','1h','yahoo',1701748800,'2023-12-05 11:00:00',5925.00000000,5950.00000000,5900.00000000,5900.00000000,5751900.00000000,'2026-02-17 23:59:34'),(286898,'BMRI','1h','yahoo',1701756000,'2023-12-05 13:00:00',5925.00000000,5950.00000000,5875.00000000,5900.00000000,6007000.00000000,'2026-02-17 23:59:34'),(286899,'BMRI','1h','yahoo',1701759600,'2023-12-05 14:00:00',5900.00000000,5900.00000000,5875.00000000,5875.00000000,3934000.00000000,'2026-02-17 23:59:34'),(286900,'BMRI','1h','yahoo',1701763200,'2023-12-05 15:00:00',5875.00000000,5925.00000000,5875.00000000,5900.00000000,6015900.00000000,'2026-02-17 23:59:34'),(286901,'BMRI','1h','yahoo',1701766800,'2023-12-05 16:00:00',5975.00000000,5975.00000000,5975.00000000,5975.00000000,0.00000000,'2026-02-17 23:59:34'),(286902,'BMRI','1h','yahoo',1701828000,'2023-12-06 09:00:00',5925.00000000,5950.00000000,5850.00000000,5850.00000000,16787600.00000000,'2026-02-17 23:59:34'),(286903,'BMRI','1h','yahoo',1701831600,'2023-12-06 10:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,6446400.00000000,'2026-02-17 23:59:34'),(286904,'BMRI','1h','yahoo',1701835200,'2023-12-06 11:00:00',5875.00000000,5875.00000000,5850.00000000,5875.00000000,7477300.00000000,'2026-02-17 23:59:34'),(286905,'BMRI','1h','yahoo',1701842400,'2023-12-06 13:00:00',5875.00000000,5875.00000000,5850.00000000,5850.00000000,3070200.00000000,'2026-02-17 23:59:34'),(286906,'BMRI','1h','yahoo',1701846000,'2023-12-06 14:00:00',5850.00000000,5875.00000000,5825.00000000,5850.00000000,12578300.00000000,'2026-02-17 23:59:34'),(286907,'BMRI','1h','yahoo',1701849600,'2023-12-06 15:00:00',5825.00000000,5850.00000000,5825.00000000,5850.00000000,13954200.00000000,'2026-02-17 23:59:34'),(286908,'BMRI','1h','yahoo',1701853200,'2023-12-06 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,0.00000000,'2026-02-17 23:59:34'),(286909,'BMRI','1h','yahoo',1701914400,'2023-12-07 09:00:00',5800.00000000,5825.00000000,5725.00000000,5750.00000000,13279800.00000000,'2026-02-17 23:59:34'),(286910,'BMRI','1h','yahoo',1701918000,'2023-12-07 10:00:00',5750.00000000,5775.00000000,5725.00000000,5750.00000000,18081300.00000000,'2026-02-17 23:59:34'),(286911,'BMRI','1h','yahoo',1701921600,'2023-12-07 11:00:00',5775.00000000,5775.00000000,5725.00000000,5725.00000000,10257800.00000000,'2026-02-17 23:59:34'),(286912,'BMRI','1h','yahoo',1701928800,'2023-12-07 13:00:00',5775.00000000,5775.00000000,5725.00000000,5725.00000000,3015600.00000000,'2026-02-17 23:59:34'),(286913,'BMRI','1h','yahoo',1701932400,'2023-12-07 14:00:00',5750.00000000,5750.00000000,5725.00000000,5725.00000000,8671100.00000000,'2026-02-17 23:59:34'),(286914,'BMRI','1h','yahoo',1701936000,'2023-12-07 15:00:00',5750.00000000,5775.00000000,5725.00000000,5750.00000000,23716000.00000000,'2026-02-17 23:59:34'),(286915,'BMRI','1h','yahoo',1701939600,'2023-12-07 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,0.00000000,'2026-02-17 23:59:34'),(286916,'BMRI','1h','yahoo',1702000800,'2023-12-08 09:00:00',5775.00000000,5775.00000000,5650.00000000,5700.00000000,23589500.00000000,'2026-02-17 23:59:34'),(286917,'BMRI','1h','yahoo',1702004400,'2023-12-08 10:00:00',5700.00000000,5750.00000000,5675.00000000,5725.00000000,11742800.00000000,'2026-02-17 23:59:34'),(286918,'BMRI','1h','yahoo',1702008000,'2023-12-08 11:00:00',5725.00000000,5725.00000000,5700.00000000,5725.00000000,3865500.00000000,'2026-02-17 23:59:34'),(286919,'BMRI','1h','yahoo',1702018800,'2023-12-08 14:00:00',5725.00000000,5750.00000000,5700.00000000,5700.00000000,17491200.00000000,'2026-02-17 23:59:34'),(286920,'BMRI','1h','yahoo',1702022400,'2023-12-08 15:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,18200600.00000000,'2026-02-17 23:59:34'),(286921,'BMRI','1h','yahoo',1702026000,'2023-12-08 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,20636700.00000000,'2026-02-17 23:59:34'),(286922,'BMRI','1h','yahoo',1702260000,'2023-12-11 09:00:00',5675.00000000,5750.00000000,5650.00000000,5725.00000000,0.00000000,'2026-02-17 23:59:34'),(286923,'BMRI','1h','yahoo',1702263600,'2023-12-11 10:00:00',5725.00000000,5775.00000000,5700.00000000,5725.00000000,6001500.00000000,'2026-02-17 23:59:34'),(286924,'BMRI','1h','yahoo',1702267200,'2023-12-11 11:00:00',5725.00000000,5775.00000000,5725.00000000,5775.00000000,4242100.00000000,'2026-02-17 23:59:34'),(286925,'BMRI','1h','yahoo',1702274400,'2023-12-11 13:00:00',5775.00000000,5775.00000000,5750.00000000,5750.00000000,1419900.00000000,'2026-02-17 23:59:34'),(286926,'BMRI','1h','yahoo',1702278000,'2023-12-11 14:00:00',5750.00000000,5800.00000000,5750.00000000,5800.00000000,7780100.00000000,'2026-02-17 23:59:34'),(286927,'BMRI','1h','yahoo',1702281600,'2023-12-11 15:00:00',5775.00000000,5800.00000000,5700.00000000,5775.00000000,16717500.00000000,'2026-02-17 23:59:34'),(286928,'BMRI','1h','yahoo',1702285200,'2023-12-11 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,7281900.00000000,'2026-02-17 23:59:34'),(286929,'BMRI','1h','yahoo',1702346400,'2023-12-12 09:00:00',5800.00000000,5800.00000000,5750.00000000,5775.00000000,0.00000000,'2026-02-17 23:59:34'),