(293534,'BMRI','1m','yahoo',1770610800,'2026-02-09 11:20:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,473900.00000000,'2026-02-17 23:59:36'),(293535,'BMRI','1m','yahoo',1770610860,'2026-02-09 11:21:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,45200.00000000,'2026-02-17 23:59:36'),(293536,'BMRI','1m','yahoo',1770610920,'2026-02-09 11:22:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,121300.00000000,'2026-02-17 23:59:36'),(293537,'BMRI','1m','yahoo',1770610980,'2026-02-09 11:23:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,86400.00000000,'2026-02-17 23:59:36'),(293538,'BMRI','1m','yahoo',1770611040,'2026-02-09 11:24:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,30600.00000000,'2026-02-17 23:59:36'),(293539,'BMRI','1m','yahoo',1770611100,'2026-02-09 11:25:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,47300.00000000,'2026-02-17 23:59:36'),(293540,'BMRI','1m','yahoo',1770611160,'2026-02-09 11:26:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,1200.00000000,'2026-02-17 23:59:36'),(293541,'BMRI','1m','yahoo',1770611220,'2026-02-09 11:27:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,37900.00000000,'2026-02-17 23:59:36'),(293542,'BMRI','1m','yahoo',1770611280,'2026-02-09 11:28:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,51900.00000000,'2026-02-17 23:59:36'),(293543,'BMRI','1m','yahoo',1770611340,'2026-02-09 11:29:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,22300.00000000,'2026-02-17 23:59:36'),(293544,'BMRI','1m','yahoo',1770611400,'2026-02-09 11:30:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,39200.00000000,'2026-02-17 23:59:36'),(293545,'BMRI','1m','yahoo',1770611460,'2026-02-09 11:31:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,26700.00000000,'2026-02-17 23:59:36'),(293546,'BMRI','1m','yahoo',1770611520,'2026-02-09 11:32:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,93400.00000000,'2026-02-17 23:59:36'),(293547,'BMRI','1m','yahoo',1770611580,'2026-02-09 11:33:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,38400.00000000,'2026-02-17 23:59:36'),(293548,'BMRI','1m','yahoo',1770611640,'2026-02-09 11:34:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,54100.00000000,'2026-02-17 23:59:36'),(293549,'BMRI','1m','yahoo',1770611700,'2026-02-09 11:35:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,56300.00000000,'2026-02-17 23:59:36'),(293550,'BMRI','1m','yahoo',1770611760,'2026-02-09 11:36:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,68000.00000000,'2026-02-17 23:59:36'),(293551,'BMRI','1m','yahoo',1770611820,'2026-02-09 11:37:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,66600.00000000,'2026-02-17 23:59:36'),(293552,'BMRI','1m','yahoo',1770611880,'2026-02-09 11:38:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,62200.00000000,'2026-02-17 23:59:36'),(293553,'BMRI','1m','yahoo',1770611940,'2026-02-09 11:39:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,51400.00000000,'2026-02-17 23:59:36'),(293554,'BMRI','1m','yahoo',1770612000,'2026-02-09 11:40:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,93800.00000000,'2026-02-17 23:59:36'),(293555,'BMRI','1m','yahoo',1770612060,'2026-02-09 11:41:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,61300.00000000,'2026-02-17 23:59:36'),(293556,'BMRI','1m','yahoo',1770612120,'2026-02-09 11:42:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,499500.00000000,'2026-02-17 23:59:36'),(293557,'BMRI','1m','yahoo',1770612180,'2026-02-09 11:43:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,37000.00000000,'2026-02-17 23:59:36'),(293558,'BMRI','1m','yahoo',1770612240,'2026-02-09 11:44:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,103700.00000000,'2026-02-17 23:59:36'),(293559,'BMRI','1m','yahoo',1770612300,'2026-02-09 11:45:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,63100.00000000,'2026-02-17 23:59:36'),(293560,'BMRI','1m','yahoo',1770612360,'2026-02-09 11:46:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,77300.00000000,'2026-02-17 23:59:36'),(293561,'BMRI','1m','yahoo',1770612420,'2026-02-09 11:47:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,103600.00000000,'2026-02-17 23:59:36'),(293562,'BMRI','1m','yahoo',1770612480,'2026-02-09 11:48:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,93200.00000000,'2026-02-17 23:59:36'),(293563,'BMRI','1m','yahoo',1770612540,'2026-02-09 11:49:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,62900.00000000,'2026-02-17 23:59:36'),(293564,'BMRI','1m','yahoo',1770612600,'2026-02-09 11:50:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,131500.00000000,'2026-02-17 23:59:36'),(293565,'BMRI','1m','yahoo',1770612660,'2026-02-09 11:51:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,117900.00000000,'2026-02-17 23:59:36'),(293566,'BMRI','1m','yahoo',1770612720,'2026-02-09 11:52:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,248400.00000000,'2026-02-17 23:59:36'),(293567,'BMRI','1m','yahoo',1770612780,'2026-02-09 11:53:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,123700.00000000,'2026-02-17 23:59:36'),(293568,'BMRI','1m','yahoo',1770612840,'2026-02-09 11:54:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,141400.00000000,'2026-02-17 23:59:36'),(293569,'BMRI','1m','yahoo',1770612900,'2026-02-09 11:55:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,113400.00000000,'2026-02-17 23:59:36'),(293570,'BMRI','1m','yahoo',1770612960,'2026-02-09 11:56:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,101400.00000000,'2026-02-17 23:59:36'),(293571,'BMRI','1m','yahoo',1770613020,'2026-02-09 11:57:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,83300.00000000,'2026-02-17 23:59:36'),(293572,'BMRI','1m','yahoo',1770613080,'2026-02-09 11:58:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,638300.00000000,'2026-02-17 23:59:36'),(293573,'BMRI','1m','yahoo',1770613140,'2026-02-09 11:59:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,221000.00000000,'2026-02-17 23:59:36'),(293574,'BMRI','1m','yahoo',1770618600,'2026-02-09 13:30:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,1242300.00000000,'2026-02-17 23:59:36'),(293575,'BMRI','1m','yahoo',1770618660,'2026-02-09 13:31:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,89000.00000000,'2026-02-17 23:59:36'),(293576,'BMRI','1m','yahoo',1770618720,'2026-02-09 13:32:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,147100.00000000,'2026-02-17 23:59:36'),(293577,'BMRI','1m','yahoo',1770618780,'2026-02-09 13:33:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,53000.00000000,'2026-02-17 23:59:36'),(293578,'BMRI','1m','yahoo',1770618840,'2026-02-09 13:34:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,113600.00000000,'2026-02-17 23:59:36'),(293579,'BMRI','1m','yahoo',1770618900,'2026-02-09 13:35:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,124800.00000000,'2026-02-17 23:59:36'),(293580,'BMRI','1m','yahoo',1770618960,'2026-02-09 13:36:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,118200.00000000,'2026-02-17 23:59:36'),(293581,'BMRI','1m','yahoo',1770619020,'2026-02-09 13:37:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,723600.00000000,'2026-02-17 23:59:36'),(293582,'BMRI','1m','yahoo',1770619080,'2026-02-09 13:38:00',4990.00000000,5000.00000000,4960.00000000,4980.00000000,9063600.00000000,'2026-02-17 23:59:36'),(293583,'BMRI','1m','yahoo',1770619140,'2026-02-09 13:39:00',4970.00000000,4980.00000000,4970.00000000,4980.00000000,251200.00000000,'2026-02-17 23:59:36'),(293584,'BMRI','1m','yahoo',1770619200,'2026-02-09 13:40:00',4980.00000000,4980.00000000,4970.00000000,4970.00000000,611300.00000000,'2026-02-17 23:59:36'),(293585,'BMRI','1m','yahoo',1770619260,'2026-02-09 13:41:00',4980.00000000,4980.00000000,4970.00000000,4970.00000000,80600.00000000,'2026-02-17 23:59:36'),(293586,'BMRI','1m','yahoo',1770619320,'2026-02-09 13:42:00',4980.00000000,4980.00000000,4970.00000000,4970.00000000,91200.00000000,'2026-02-17 23:59:36'),(293587,'BMRI','1m','yahoo',1770619380,'2026-02-09 13:43:00',4970.00000000,4980.00000000,4970.00000000,4980.00000000,50000.00000000,'2026-02-17 23:59:36'),(293588,'BMRI','1m','yahoo',1770619440,'2026-02-09 13:44:00',4970.00000000,4980.00000000,4970.00000000,4980.00000000,440300.00000000,'2026-02-17 23:59:36'),(293589,'BMRI','1m','yahoo',1770619500,'2026-02-09 13:45:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,275600.00000000,'2026-02-17 23:59:36'),(293590,'BMRI','1m','yahoo',1770619560,'2026-02-09 13:46:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,14200.00000000,'2026-02-17 23:59:36'),(293591,'BMRI','1m','yahoo',1770619620,'2026-02-09 13:47:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,3200.00000000,'2026-02-17 23:59:36'),(293592,'BMRI','1m','yahoo',1770619680,'2026-02-09 13:48:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,14100.00000000,'2026-02-17 23:59:36'),(293593,'BMRI','1m','yahoo',1770619740,'2026-02-09 13:49:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,12800.00000000,'2026-02-17 23:59:36'),(293594,'BMRI','1m','yahoo',1770619800,'2026-02-09 13:50:00',4980.00000000,4990.00000000,4970.00000000,4990.00000000,2189900.00000000,'2026-02-17 23:59:36'),(293595,'BMRI','1m','yahoo',1770619860,'2026-02-09 13:51:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,0.00000000,'2026-02-17 23:59:36'),(293596,'BMRI','1m','yahoo',1770619920,'2026-02-09 13:52:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,1147000.00000000,'2026-02-17 23:59:36'),(293597,'BMRI','1m','yahoo',1770619980,'2026-02-09 13:53:00',4980.00000000,4980.00000000,4970.00000000,4970.00000000,572200.00000000,'2026-02-17 23:59:36'),(293598,'BMRI','1m','yahoo',1770620040,'2026-02-09 13:54:00',4980.00000000,4980.00000000,4970.00000000,4970.00000000,423800.00000000,'2026-02-17 23:59:36'),(293599,'BMRI','1m','yahoo',1770620100,'2026-02-09 13:55:00',4970.00000000,4980.00000000,4960.00000000,4970.00000000,1204600.00000000,'2026-02-17 23:59:36'),(293600,'BMRI','1m','yahoo',1770620160,'2026-02-09 13:56:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,150000.00000000,'2026-02-17 23:59:36'),(293601,'BMRI','1m','yahoo',1770620220,'2026-02-09 13:57:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,106000.00000000,'2026-02-17 23:59:36'),(293602,'BMRI','1m','yahoo',1770620280,'2026-02-09 13:58:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,35800.00000000,'2026-02-17 23:59:36'),(293603,'BMRI','1m','yahoo',1770620340,'2026-02-09 13:59:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,82100.00000000,'2026-02-17 23:59:36'),(293604,'BMRI','1m','yahoo',1770620400,'2026-02-09 14:00:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,62900.00000000,'2026-02-17 23:59:36'),(293605,'BMRI','1m','yahoo',1770620460,'2026-02-09 14:01:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,221900.00000000,'2026-02-17 23:59:36'),(293606,'BMRI','1m','yahoo',1770620520,'2026-02-09 14:02:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,139000.00000000,'2026-02-17 23:59:36'),(293607,'BMRI','1m','yahoo',1770620580,'2026-02-09 14:03:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,113400.00000000,'2026-02-17 23:59:36'),(293608,'BMRI','1m','yahoo',1770620640,'2026-02-09 14:04:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,253300.00000000,'2026-02-17 23:59:36'),(293609,'BMRI','1m','yahoo',1770620700,'2026-02-09 14:05:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,111900.00000000,'2026-02-17 23:59:36'),(293610,'BMRI','1m','yahoo',1770620760,'2026-02-09 14:06:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,3542100.00000000,'2026-02-17 23:59:36'),(293611,'BMRI','1m','yahoo',1770620820,'2026-02-09 14:07:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,1215200.00000000,'2026-02-17 23:59:36'),(293612,'BMRI','1m','yahoo',1770620880,'2026-02-09 14:08:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,184500.00000000,'2026-02-17 23:59:36'),(293613,'BMRI','1m','yahoo',1770620940,'2026-02-09 14:09:00',4960.00000000,4960.00000000,4950.00000000,4950.00000000,216100.00000000,'2026-02-17 23:59:36'),(293614,'BMRI','1m','yahoo',1770621000,'2026-02-09 14:10:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,215900.00000000,'2026-02-17 23:59:36'),(293615,'BMRI','1m','yahoo',1770621060,'2026-02-09 14:11:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,147000.00000000,'2026-02-17 23:59:36'),(293616,'BMRI','1m','yahoo',1770621120,'2026-02-09 14:12:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,87500.00000000,'2026-02-17 23:59:36'),(293617,'BMRI','1m','yahoo',1770621180,'2026-02-09 14:13:00',4960.00000000,4970.00000000,4950.00000000,4970.00000000,1913300.00000000,'2026-02-17 23:59:36'),(293618,'BMRI','1m','yahoo',1770621240,'2026-02-09 14:14:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,40900.00000000,'2026-02-17 23:59:36'),(293619,'BMRI','1m','yahoo',1770621300,'2026-02-09 14:15:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,436200.00000000,'2026-02-17 23:59:36'),(293620,'BMRI','1m','yahoo',1770621360,'2026-02-09 14:16:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,372400.00000000,'2026-02-17 23:59:36'),(293621,'BMRI','1m','yahoo',1770621420,'2026-02-09 14:17:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,270800.00000000,'2026-02-17 23:59:36'),(293622,'BMRI','1m','yahoo',1770621480,'2026-02-09 14:18:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,65200.00000000,'2026-02-17 23:59:36'),(293623,'BMRI','1m','yahoo',1770621540,'2026-02-09 14:19:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,26000.00000000,'2026-02-17 23:59:36'),(293624,'BMRI','1m','yahoo',1770621600,'2026-02-09 14:20:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,126700.00000000,'2026-02-17 23:59:36'),(293625,'BMRI','1m','yahoo',1770621660,'2026-02-09 14:21:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,62100.00000000,'2026-02-17 23:59:36'),(293626,'BMRI','1m','yahoo',1770621720,'2026-02-09 14:22:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,95500.00000000,'2026-02-17 23:59:36'),(293627,'BMRI','1m','yahoo',1770621780,'2026-02-09 14:23:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,150600.00000000,'2026-02-17 23:59:36'),(293628,'BMRI','1m','yahoo',1770621840,'2026-02-09 14:24:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,150800.00000000,'2026-02-17 23:59:36'),(293629,'BMRI','1m','yahoo',1770621900,'2026-02-09 14:25:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,363800.00000000,'2026-02-17 23:59:36'),(293630,'BMRI','1m','yahoo',1770621960,'2026-02-09 14:26:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,964000.00000000,'2026-02-17 23:59:36'),(293631,'BMRI','1m','yahoo',1770622020,'2026-02-09 14:27:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,173000.00000000,'2026-02-17 23:59:36'),(293632,'BMRI','1m','yahoo',1770622080,'2026-02-09 14:28:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,93900.00000000,'2026-02-17 23:59:36'),(293633,'BMRI','1m','yahoo',1770622140,'2026-02-09 14:29:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,173700.00000000,'2026-02-17 23:59:36'),(293634,'BMRI','1m','yahoo',1770622200,'2026-02-09 14:30:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,692800.00000000,'2026-02-17 23:59:36'),(293635,'BMRI','1m','yahoo',1770622260,'2026-02-09 14:31:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,148800.00000000,'2026-02-17 23:59:36'),(293636,'BMRI','1m','yahoo',1770622320,'2026-02-09 14:32:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,375000.00000000,'2026-02-17 23:59:36'),(293637,'BMRI','1m','yahoo',1770622380,'2026-02-09 14:33:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,112200.00000000,'2026-02-17 23:59:36'),(293638,'BMRI','1m','yahoo',1770622440,'2026-02-09 14:34:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,143500.00000000,'2026-02-17 23:59:36'),(293639,'BMRI','1m','yahoo',1770622500,'2026-02-09 14:35:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,855300.00000000,'2026-02-17 23:59:36'),(293640,'BMRI','1m','yahoo',1770622560,'2026-02-09 14:36:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,462100.00000000,'2026-02-17 23:59:36'),(293641,'BMRI','1m','yahoo',1770622620,'2026-02-09 14:37:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,131100.00000000,'2026-02-17 23:59:36'),(293642,'BMRI','1m','yahoo',1770622680,'2026-02-09 14:38:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,3587500.00000000,'2026-02-17 23:59:36'),(293643,'BMRI','1m','yahoo',1770622740,'2026-02-09 14:39:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,48100.00000000,'2026-02-17 23:59:36'),(293644,'BMRI','1m','yahoo',1770622800,'2026-02-09 14:40:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,76900.00000000,'2026-02-17 23:59:36'),(293645,'BMRI','1m','yahoo',1770622860,'2026-02-09 14:41:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,129800.00000000,'2026-02-17 23:59:36'),(293646,'BMRI','1m','yahoo',1770622920,'2026-02-09 14:42:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,69500.00000000,'2026-02-17 23:59:36'),(293647,'BMRI','1m','yahoo',1770622980,'2026-02-09 14:43:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,152700.00000000,'2026-02-17 23:59:36'),(293648,'BMRI','1m','yahoo',1770623040,'2026-02-09 14:44:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,583600.00000000,'2026-02-17 23:59:36'),(293649,'BMRI','1m','yahoo',1770623100,'2026-02-09 14:45:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,2555300.00000000,'2026-02-17 23:59:36'),(293650,'BMRI','1m','yahoo',1770623160,'2026-02-09 14:46:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,783100.00000000,'2026-02-17 23:59:36'),(293651,'BMRI','1m','yahoo',1770623220,'2026-02-09 14:47:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,199100.00000000,'2026-02-17 23:59:36'),(293652,'BMRI','1m','yahoo',1770623280,'2026-02-09 14:48:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,176400.00000000,'2026-02-17 23:59:36'),(293653,'BMRI','1m','yahoo',1770623340,'2026-02-09 14:49:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,60200.00000000,'2026-02-17 23:59:36'),(293654,'BMRI','1m','yahoo',1770623400,'2026-02-09 14:50:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,716000.00000000,'2026-02-17 23:59:36'),(293655,'BMRI','1m','yahoo',1770623460,'2026-02-09 14:51:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,145400.00000000,'2026-02-17 23:59:36'),(293656,'BMRI','1m','yahoo',1770623520,'2026-02-09 14:52:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,157800.00000000,'2026-02-17 23:59:36'),(293657,'BMRI','1m','yahoo',1770623580,'2026-02-09 14:53:00',4960.00000000,4960.00000000,4950.00000000,4950.00000000,45800.00000000,'2026-02-17 23:59:36'),(293658,'BMRI','1m','yahoo',1770623640,'2026-02-09 14:54:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,153100.00000000,'2026-02-17 23:59:36'),(293659,'BMRI','1m','yahoo',1770623700,'2026-02-09 14:55:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,267000.00000000,'2026-02-17 23:59:36'),(293660,'BMRI','1m','yahoo',1770623760,'2026-02-09 14:56:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,69100.00000000,'2026-02-17 23:59:36'),(293661,'BMRI','1m','yahoo',1770623820,'2026-02-09 14:57:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,251200.00000000,'2026-02-17 23:59:36'),(293662,'BMRI','1m','yahoo',1770623880,'2026-02-09 14:58:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,76000.00000000,'2026-02-17 23:59:36'),(293663,'BMRI','1m','yahoo',1770623940,'2026-02-09 14:59:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,812300.00000000,'2026-02-17 23:59:36'),(293664,'BMRI','1m','yahoo',1770624000,'2026-02-09 15:00:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,213400.00000000,'2026-02-17 23:59:36'),(293665,'BMRI','1m','yahoo',1770624060,'2026-02-09 15:01:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,191600.00000000,'2026-02-17 23:59:36'),(293666,'BMRI','1m','yahoo',1770624120,'2026-02-09 15:02:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,183000.00000000,'2026-02-17 23:59:36'),(293667,'BMRI','1m','yahoo',1770624180,'2026-02-09 15:03:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,236000.00000000,'2026-02-17 23:59:36'),(293668,'BMRI','1m','yahoo',1770624240,'2026-02-09 15:04:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,216100.00000000,'2026-02-17 23:59:36'),(293669,'BMRI','1m','yahoo',1770624300,'2026-02-09 15:05:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,201700.00000000,'2026-02-17 23:59:36'),(293670,'BMRI','1m','yahoo',1770624360,'2026-02-09 15:06:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,191700.00000000,'2026-02-17 23:59:36'),(293671,'BMRI','1m','yahoo',1770624420,'2026-02-09 15:07:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,399400.00000000,'2026-02-17 23:59:36'),(293672,'BMRI','1m','yahoo',1770624480,'2026-02-09 15:08:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,314000.00000000,'2026-02-17 23:59:36'),(293673,'BMRI','1m','yahoo',1770624540,'2026-02-09 15:09:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,257300.00000000,'2026-02-17 23:59:36'),(293674,'BMRI','1m','yahoo',1770624600,'2026-02-09 15:10:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,382400.00000000,'2026-02-17 23:59:36'),(293675,'BMRI','1m','yahoo',1770624660,'2026-02-09 15:11:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,450100.00000000,'2026-02-17 23:59:36'),(293676,'BMRI','1m','yahoo',1770624720,'2026-02-09 15:12:00',4960.00000000,4960.00000000,4950.00000000,4950.00000000,324900.00000000,'2026-02-17 23:59:36'),(293677,'BMRI','1m','yahoo',1770624780,'2026-02-09 15:13:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,241600.00000000,'2026-02-17 23:59:36'),(293678,'BMRI','1m','yahoo',1770624840,'2026-02-09 15:14:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,241100.00000000,'2026-02-17 23:59:36'),(293679,'BMRI','1m','yahoo',1770624900,'2026-02-09 15:15:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,157500.00000000,'2026-02-17 23:59:36'),(293680,'BMRI','1m','yahoo',1770624960,'2026-02-09 15:16:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,1704300.00000000,'2026-02-17 23:59:36'),(293681,'BMRI','1m','yahoo',1770625020,'2026-02-09 15:17:00',4960.00000000,4960.00000000,4950.00000000,4950.00000000,1573100.00000000,'2026-02-17 23:59:36'),(293682,'BMRI','1m','yahoo',1770625080,'2026-02-09 15:18:00',4960.00000000,4970.00000000,4950.00000000,4970.00000000,919600.00000000,'2026-02-17 23:59:36'),(293683,'BMRI','1m','yahoo',1770625140,'2026-02-09 15:19:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,258000.00000000,'2026-02-17 23:59:36'),(293684,'BMRI','1m','yahoo',1770625200,'2026-02-09 15:20:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,214400.00000000,'2026-02-17 23:59:36'),(293685,'BMRI','1m','yahoo',1770625260,'2026-02-09 15:21:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,242400.00000000,'2026-02-17 23:59:36'),(293686,'BMRI','1m','yahoo',1770625320,'2026-02-09 15:22:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,326900.00000000,'2026-02-17 23:59:36'),(293687,'BMRI','1m','yahoo',1770625380,'2026-02-09 15:23:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,197100.00000000,'2026-02-17 23:59:36'),(293688,'BMRI','1m','yahoo',1770625440,'2026-02-09 15:24:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,209100.00000000,'2026-02-17 23:59:36'),(293689,'BMRI','1m','yahoo',1770625500,'2026-02-09 15:25:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,272000.00000000,'2026-02-17 23:59:36'),(293690,'BMRI','1m','yahoo',1770625560,'2026-02-09 15:26:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,119100.00000000,'2026-02-17 23:59:36'),(293691,'BMRI','1m','yahoo',1770625620,'2026-02-09 15:27:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,178800.00000000,'2026-02-17 23:59:36'),(293692,'BMRI','1m','yahoo',1770625680,'2026-02-09 15:28:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,145000.00000000,'2026-02-17 23:59:36'),(293693,'BMRI','1m','yahoo',1770625740,'2026-02-09 15:29:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,495700.00000000,'2026-02-17 23:59:36'),(293694,'BMRI','1m','yahoo',1770625800,'2026-02-09 15:30:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,381100.00000000,'2026-02-17 23:59:36'),(293695,'BMRI','1m','yahoo',1770625860,'2026-02-09 15:31:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,176200.00000000,'2026-02-17 23:59:36'),(293696,'BMRI','1m','yahoo',1770625920,'2026-02-09 15:32:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,364000.00000000,'2026-02-17 23:59:36'),(293697,'BMRI','1m','yahoo',1770625980,'2026-02-09 15:33:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,263700.00000000,'2026-02-17 23:59:36'),(293698,'BMRI','1m','yahoo',1770626040,'2026-02-09 15:34:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,391100.00000000,'2026-02-17 23:59:36'),(293699,'BMRI','1m','yahoo',1770626100,'2026-02-09 15:35:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,257900.00000000,'2026-02-17 23:59:36'),(293700,'BMRI','1m','yahoo',1770626160,'2026-02-09 15:36:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,268400.00000000,'2026-02-17 23:59:36'),(293701,'BMRI','1m','yahoo',1770626220,'2026-02-09 15:37:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,368800.00000000,'2026-02-17 23:59:36'),(293702,'BMRI','1m','yahoo',1770626280,'2026-02-09 15:38:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,358200.00000000,'2026-02-17 23:59:36'),(293703,'BMRI','1m','yahoo',1770626340,'2026-02-09 15:39:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,171100.00000000,'2026-02-17 23:59:36'),(293704,'BMRI','1m','yahoo',1770626400,'2026-02-09 15:40:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,1947600.00000000,'2026-02-17 23:59:36'),(293705,'BMRI','1m','yahoo',1770626460,'2026-02-09 15:41:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,426200.00000000,'2026-02-17 23:59:36'),(293706,'BMRI','1m','yahoo',1770626520,'2026-02-09 15:42:00',4960.00000000,4970.00000000,4960.00000000,4970.00000000,638600.00000000,'2026-02-17 23:59:36'),(293707,'BMRI','1m','yahoo',1770626580,'2026-02-09 15:43:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,4440000.00000000,'2026-02-17 23:59:36'),(293708,'BMRI','1m','yahoo',1770626640,'2026-02-09 15:44:00',4960.00000000,4960.00000000,4950.00000000,4950.00000000,634200.00000000,'2026-02-17 23:59:36'),(293709,'BMRI','1m','yahoo',1770626700,'2026-02-09 15:45:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,331100.00000000,'2026-02-17 23:59:36'),(293710,'BMRI','1m','yahoo',1770626760,'2026-02-09 15:46:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,1267400.00000000,'2026-02-17 23:59:36'),(293711,'BMRI','1m','yahoo',1770626820,'2026-02-09 15:47:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,367100.00000000,'2026-02-17 23:59:36'),(293712,'BMRI','1m','yahoo',1770626880,'2026-02-09 15:48:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,817200.00000000,'2026-02-17 23:59:36'),(293713,'BMRI','1m','yahoo',1770626940,'2026-02-09 15:49:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,1222400.00000000,'2026-02-17 23:59:36'),(293714,'BMRI','1m','yahoo',1770627600,'2026-02-09 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,13419900.00000000,'2026-02-17 23:59:36'),(293715,'BMRI','1m','yahoo',1770627720,'2026-02-09 16:02:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,289900.00000000,'2026-02-17 23:59:36'),(293716,'BMRI','1m','yahoo',1770627780,'2026-02-09 16:03:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,2200.00000000,'2026-02-17 23:59:36'),(293717,'BMRI','1m','yahoo',1770627840,'2026-02-09 16:04:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,5100.00000000,'2026-02-17 23:59:36'),(293718,'BMRI','1m','yahoo',1770627900,'2026-02-09 16:05:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,2300.00000000,'2026-02-17 23:59:36'),(293719,'BMRI','1m','yahoo',1770627960,'2026-02-09 16:06:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,6500.00000000,'2026-02-17 23:59:36'),(293720,'BMRI','1m','yahoo',1770628020,'2026-02-09 16:07:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,200.00000000,'2026-02-17 23:59:36'),(293721,'BMRI','1m','yahoo',1770628080,'2026-02-09 16:08:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,5400.00000000,'2026-02-17 23:59:36'),(293722,'BMRI','1m','yahoo',1770628140,'2026-02-09 16:09:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,8000.00000000,'2026-02-17 23:59:36'),(293723,'BMRI','1m','yahoo',1770628200,'2026-02-09 16:10:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:36'),(293724,'BMRI','1m','yahoo',1770628320,'2026-02-09 16:12:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,8900.00000000,'2026-02-17 23:59:36'),(293725,'BMRI','1m','yahoo',1770628380,'2026-02-09 16:13:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:36'),(293726,'BMRI','1m','yahoo',1770628440,'2026-02-09 16:14:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,1000.00000000,'2026-02-17 23:59:36'),(293727,'BMRI','1m','yahoo',1770688800,'2026-02-10 09:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:36'),(293728,'BMRI','1m','yahoo',1770688860,'2026-02-10 09:01:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,461800.00000000,'2026-02-17 23:59:36'),(293729,'BMRI','1m','yahoo',1770688920,'2026-02-10 09:02:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,675600.00000000,'2026-02-17 23:59:36'),(293730,'BMRI','1m','yahoo',1770688980,'2026-02-10 09:03:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,796800.00000000,'2026-02-17 23:59:36'),(293731,'BMRI','1m','yahoo',1770689040,'2026-02-10 09:04:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,698200.00000000,'2026-02-17 23:59:36'),(293732,'BMRI','1m','yahoo',1770689100,'2026-02-10 09:05:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,360900.00000000,'2026-02-17 23:59:36'),(293733,'BMRI','1m','yahoo',1770689160,'2026-02-10 09:06:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,1213100.00000000,'2026-02-17 23:59:36'),(293734,'BMRI','1m','yahoo',1770689220,'2026-02-10 09:07:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,247100.00000000,'2026-02-17 23:59:36'),(293735,'BMRI','1m','yahoo',1770689280,'2026-02-10 09:08:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,356900.00000000,'2026-02-17 23:59:36'),(293736,'BMRI','1m','yahoo',1770689340,'2026-02-10 09:09:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,798500.00000000,'2026-02-17 23:59:36'),(293737,'BMRI','1m','yahoo',1770689400,'2026-02-10 09:10:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,591800.00000000,'2026-02-17 23:59:36'),(293738,'BMRI','1m','yahoo',1770689460,'2026-02-10 09:11:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,597000.00000000,'2026-02-17 23:59:36'),(293739,'BMRI','1m','yahoo',1770689520,'2026-02-10 09:12:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,103000.00000000,'2026-02-17 23:59:36'),(293740,'BMRI','1m','yahoo',1770689580,'2026-02-10 09:13:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,1321900.00000000,'2026-02-17 23:59:36'),(293741,'BMRI','1m','yahoo',1770689640,'2026-02-10 09:14:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,69200.00000000,'2026-02-17 23:59:36'),(293742,'BMRI','1m','yahoo',1770689700,'2026-02-10 09:15:00',4990.00000000,5025.00000000,4990.00000000,5000.00000000,946100.00000000,'2026-02-17 23:59:36'),(293743,'BMRI','1m','yahoo',1770689760,'2026-02-10 09:16:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,115400.00000000,'2026-02-17 23:59:36'),(293744,'BMRI','1m','yahoo',1770689820,'2026-02-10 09:17:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,19800.00000000,'2026-02-17 23:59:36'),(293745,'BMRI','1m','yahoo',1770689880,'2026-02-10 09:18:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,54800.00000000,'2026-02-17 23:59:36'),(293746,'BMRI','1m','yahoo',1770689940,'2026-02-10 09:19:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,80300.00000000,'2026-02-17 23:59:36'),(293747,'BMRI','1m','yahoo',1770690000,'2026-02-10 09:20:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,158300.00000000,'2026-02-17 23:59:36'),(293748,'BMRI','1m','yahoo',1770690060,'2026-02-10 09:21:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,106200.00000000,'2026-02-17 23:59:36'),(293749,'BMRI','1m','yahoo',1770690120,'2026-02-10 09:22:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,108100.00000000,'2026-02-17 23:59:36'),(293750,'BMRI','1m','yahoo',1770690180,'2026-02-10 09:23:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,239200.00000000,'2026-02-17 23:59:36'),(293751,'BMRI','1m','yahoo',1770690240,'2026-02-10 09:24:00',5025.00000000,5075.00000000,5000.00000000,5075.00000000,9074900.00000000,'2026-02-17 23:59:36'),(293752,'BMRI','1m','yahoo',1770690300,'2026-02-10 09:25:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,201100.00000000,'2026-02-17 23:59:36'),(293753,'BMRI','1m','yahoo',1770690360,'2026-02-10 09:26:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,318800.00000000,'2026-02-17 23:59:36'),(293754,'BMRI','1m','yahoo',1770690420,'2026-02-10 09:27:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,307600.00000000,'2026-02-17 23:59:36'),(293755,'BMRI','1m','yahoo',1770690480,'2026-02-10 09:28:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,4629000.00000000,'2026-02-17 23:59:36'),(293756,'BMRI','1m','yahoo',1770690540,'2026-02-10 09:29:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,401000.00000000,'2026-02-17 23:59:36'),(293757,'BMRI','1m','yahoo',1770690600,'2026-02-10 09:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,616400.00000000,'2026-02-17 23:59:36'),(293758,'BMRI','1m','yahoo',1770690660,'2026-02-10 09:31:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,117500.00000000,'2026-02-17 23:59:36'),(293759,'BMRI','1m','yahoo',1770690720,'2026-02-10 09:32:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,143000.00000000,'2026-02-17 23:59:36'),(293760,'BMRI','1m','yahoo',1770690780,'2026-02-10 09:33:00',5050.00000000,5075.00000000,5000.00000000,5025.00000000,2993000.00000000,'2026-02-17 23:59:36'),(293761,'BMRI','1m','yahoo',1770690840,'2026-02-10 09:34:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:36'),(293762,'BMRI','1m','yahoo',1770690900,'2026-02-10 09:35:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,742500.00000000,'2026-02-17 23:59:36'),(293763,'BMRI','1m','yahoo',1770690960,'2026-02-10 09:36:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,203400.00000000,'2026-02-17 23:59:36'),(293764,'BMRI','1m','yahoo',1770691020,'2026-02-10 09:37:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,725000.00000000,'2026-02-17 23:59:36'),(293765,'BMRI','1m','yahoo',1770691080,'2026-02-10 09:38:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,52400.00000000,'2026-02-17 23:59:36'),(293766,'BMRI','1m','yahoo',1770691140,'2026-02-10 09:39:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,1261000.00000000,'2026-02-17 23:59:36'),(293767,'BMRI','1m','yahoo',1770691200,'2026-02-10 09:40:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,2605700.00000000,'2026-02-17 23:59:36'),(293768,'BMRI','1m','yahoo',1770691260,'2026-02-10 09:41:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,1960300.00000000,'2026-02-17 23:59:36'),(293769,'BMRI','1m','yahoo',1770691320,'2026-02-10 09:42:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,310000.00000000,'2026-02-17 23:59:36'),(293770,'BMRI','1m','yahoo',1770691380,'2026-02-10 09:43:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,56200.00000000,'2026-02-17 23:59:36'),(293771,'BMRI','1m','yahoo',1770691440,'2026-02-10 09:44:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1064100.00000000,'2026-02-17 23:59:36'),(293772,'BMRI','1m','yahoo',1770691500,'2026-02-10 09:45:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,18200.00000000,'2026-02-17 23:59:36'),(293773,'BMRI','1m','yahoo',1770691560,'2026-02-10 09:46:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,56100.00000000,'2026-02-17 23:59:36'),(293774,'BMRI','1m','yahoo',1770691620,'2026-02-10 09:47:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,39500.00000000,'2026-02-17 23:59:36'),(293775,'BMRI','1m','yahoo',1770691680,'2026-02-10 09:48:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,104600.00000000,'2026-02-17 23:59:36'),(293776,'BMRI','1m','yahoo',1770691740,'2026-02-10 09:49:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,188800.00000000,'2026-02-17 23:59:36'),(293777,'BMRI','1m','yahoo',1770691800,'2026-02-10 09:50:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,252200.00000000,'2026-02-17 23:59:36'),(293778,'BMRI','1m','yahoo',1770691860,'2026-02-10 09:51:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,321500.00000000,'2026-02-17 23:59:36'),(293779,'BMRI','1m','yahoo',1770691920,'2026-02-10 09:52:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,4718700.00000000,'2026-02-17 23:59:36'),(293780,'BMRI','1m','yahoo',1770691980,'2026-02-10 09:53:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,352100.00000000,'2026-02-17 23:59:36'),(293781,'BMRI','1m','yahoo',1770692040,'2026-02-10 09:54:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,125800.00000000,'2026-02-17 23:59:36'),(293782,'BMRI','1m','yahoo',1770692100,'2026-02-10 09:55:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,288700.00000000,'2026-02-17 23:59:36'),(293783,'BMRI','1m','yahoo',1770692160,'2026-02-10 09:56:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,233100.00000000,'2026-02-17 23:59:36'),(293784,'BMRI','1m','yahoo',1770692220,'2026-02-10 09:57:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,163800.00000000,'2026-02-17 23:59:36'),(293785,'BMRI','1m','yahoo',1770692280,'2026-02-10 09:58:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,95700.00000000,'2026-02-17 23:59:36'),(293786,'BMRI','1m','yahoo',1770692340,'2026-02-10 09:59:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,1939900.00000000,'2026-02-17 23:59:36'),(293787,'BMRI','1m','yahoo',1770692400,'2026-02-10 10:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,223700.00000000,'2026-02-17 23:59:36'),(293788,'BMRI','1m','yahoo',1770692460,'2026-02-10 10:01:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,194400.00000000,'2026-02-17 23:59:36'),(293789,'BMRI','1m','yahoo',1770692520,'2026-02-10 10:02:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,211800.00000000,'2026-02-17 23:59:36'),(293790,'BMRI','1m','yahoo',1770692580,'2026-02-10 10:03:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,240500.00000000,'2026-02-17 23:59:36'),(293791,'BMRI','1m','yahoo',1770692640,'2026-02-10 10:04:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,275200.00000000,'2026-02-17 23:59:36'),(293792,'BMRI','1m','yahoo',1770692700,'2026-02-10 10:05:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,235500.00000000,'2026-02-17 23:59:36'),(293793,'BMRI','1m','yahoo',1770692760,'2026-02-10 10:06:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,763300.00000000,'2026-02-17 23:59:36'),(293794,'BMRI','1m','yahoo',1770692820,'2026-02-10 10:07:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,863700.00000000,'2026-02-17 23:59:36'),(293795,'BMRI','1m','yahoo',1770692880,'2026-02-10 10:08:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,283600.00000000,'2026-02-17 23:59:36'),(293796,'BMRI','1m','yahoo',1770692940,'2026-02-10 10:09:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,234000.00000000,'2026-02-17 23:59:36'),(293797,'BMRI','1m','yahoo',1770693000,'2026-02-10 10:10:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,269800.00000000,'2026-02-17 23:59:36'),(293798,'BMRI','1m','yahoo',1770693060,'2026-02-10 10:11:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,149400.00000000,'2026-02-17 23:59:36'),(293799,'BMRI','1m','yahoo',1770693120,'2026-02-10 10:12:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,314400.00000000,'2026-02-17 23:59:36'),(293800,'BMRI','1m','yahoo',1770693180,'2026-02-10 10:13:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,213600.00000000,'2026-02-17 23:59:36'),(293801,'BMRI','1m','yahoo',1770693240,'2026-02-10 10:14:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,180200.00000000,'2026-02-17 23:59:36'),(293802,'BMRI','1m','yahoo',1770693300,'2026-02-10 10:15:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,188000.00000000,'2026-02-17 23:59:36'),(293803,'BMRI','1m','yahoo',1770693360,'2026-02-10 10:16:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,236000.00000000,'2026-02-17 23:59:36'),(293804,'BMRI','1m','yahoo',1770693420,'2026-02-10 10:17:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,401300.00000000,'2026-02-17 23:59:36'),(293805,'BMRI','1m','yahoo',1770693480,'2026-02-10 10:18:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,338700.00000000,'2026-02-17 23:59:36'),(293806,'BMRI','1m','yahoo',1770693540,'2026-02-10 10:19:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,208600.00000000,'2026-02-17 23:59:36'),(293807,'BMRI','1m','yahoo',1770693600,'2026-02-10 10:20:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,214100.00000000,'2026-02-17 23:59:36'),(293808,'BMRI','1m','yahoo',1770693660,'2026-02-10 10:21:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,168000.00000000,'2026-02-17 23:59:36'),(293809,'BMRI','1m','yahoo',1770693720,'2026-02-10 10:22:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,204300.00000000,'2026-02-17 23:59:36'),(293810,'BMRI','1m','yahoo',1770693780,'2026-02-10 10:23:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,1535400.00000000,'2026-02-17 23:59:36'),(293811,'BMRI','1m','yahoo',1770693840,'2026-02-10 10:24:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,5140700.00000000,'2026-02-17 23:59:36'),(293812,'BMRI','1m','yahoo',1770693900,'2026-02-10 10:25:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:36'),(293813,'BMRI','1m','yahoo',1770693960,'2026-02-10 10:26:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,49000.00000000,'2026-02-17 23:59:36'),(293814,'BMRI','1m','yahoo',1770694020,'2026-02-10 10:27:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,16500.00000000,'2026-02-17 23:59:36'),(293815,'BMRI','1m','yahoo',1770694080,'2026-02-10 10:28:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,568000.00000000,'2026-02-17 23:59:36'),(293816,'BMRI','1m','yahoo',1770694140,'2026-02-10 10:29:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,18900.00000000,'2026-02-17 23:59:36'),(293817,'BMRI','1m','yahoo',1770694200,'2026-02-10 10:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,66500.00000000,'2026-02-17 23:59:36'),(293818,'BMRI','1m','yahoo',1770694260,'2026-02-10 10:31:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,384000.00000000,'2026-02-17 23:59:36'),(293819,'BMRI','1m','yahoo',1770694320,'2026-02-10 10:32:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,412900.00000000,'2026-02-17 23:59:36'),(293820,'BMRI','1m','yahoo',1770694380,'2026-02-10 10:33:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,8700.00000000,'2026-02-17 23:59:36'),(293821,'BMRI','1m','yahoo',1770694440,'2026-02-10 10:34:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,86400.00000000,'2026-02-17 23:59:36'),(293822,'BMRI','1m','yahoo',1770694500,'2026-02-10 10:35:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,156900.00000000,'2026-02-17 23:59:36'),(293823,'BMRI','1m','yahoo',1770694560,'2026-02-10 10:36:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,117500.00000000,'2026-02-17 23:59:36'),(293824,'BMRI','1m','yahoo',1770694620,'2026-02-10 10:37:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,211500.00000000,'2026-02-17 23:59:36'),(293825,'BMRI','1m','yahoo',1770694680,'2026-02-10 10:38:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,208300.00000000,'2026-02-17 23:59:36'),(293826,'BMRI','1m','yahoo',1770694740,'2026-02-10 10:39:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,189000.00000000,'2026-02-17 23:59:36'),(293827,'BMRI','1m','yahoo',1770694800,'2026-02-10 10:40:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,205200.00000000,'2026-02-17 23:59:36'),(293828,'BMRI','1m','yahoo',1770694860,'2026-02-10 10:41:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,248000.00000000,'2026-02-17 23:59:36'),(293829,'BMRI','1m','yahoo',1770694920,'2026-02-10 10:42:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,119600.00000000,'2026-02-17 23:59:36'),(293830,'BMRI','1m','yahoo',1770694980,'2026-02-10 10:43:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,222400.00000000,'2026-02-17 23:59:36'),(293831,'BMRI','1m','yahoo',1770695040,'2026-02-10 10:44:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,135700.00000000,'2026-02-17 23:59:36'),(293832,'BMRI','1m','yahoo',1770695100,'2026-02-10 10:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,142100.00000000,'2026-02-17 23:59:36'),(293833,'BMRI','1m','yahoo',1770695160,'2026-02-10 10:46:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,1854100.00000000,'2026-02-17 23:59:36'),(293834,'BMRI','1m','yahoo',1770695220,'2026-02-10 10:47:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,156900.00000000,'2026-02-17 23:59:36'),(293835,'BMRI','1m','yahoo',1770695280,'2026-02-10 10:48:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,310400.00000000,'2026-02-17 23:59:36'),(293836,'BMRI','1m','yahoo',1770695340,'2026-02-10 10:49:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,48400.00000000,'2026-02-17 23:59:36'),(293837,'BMRI','1m','yahoo',1770695400,'2026-02-10 10:50:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,157000.00000000,'2026-02-17 23:59:36'),(293838,'BMRI','1m','yahoo',1770695460,'2026-02-10 10:51:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,505300.00000000,'2026-02-17 23:59:36'),(293839,'BMRI','1m','yahoo',1770695520,'2026-02-10 10:52:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,206500.00000000,'2026-02-17 23:59:36'),(293840,'BMRI','1m','yahoo',1770695580,'2026-02-10 10:53:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,140700.00000000,'2026-02-17 23:59:36'),(293841,'BMRI','1m','yahoo',1770695640,'2026-02-10 10:54:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,186300.00000000,'2026-02-17 23:59:36'),(293842,'BMRI','1m','yahoo',1770695700,'2026-02-10 10:55:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,171400.00000000,'2026-02-17 23:59:36'),(293843,'BMRI','1m','yahoo',1770695760,'2026-02-10 10:56:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,214000.00000000,'2026-02-17 23:59:36'),(293844,'BMRI','1m','yahoo',1770695820,'2026-02-10 10:57:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,401200.00000000,'2026-02-17 23:59:36'),(293845,'BMRI','1m','yahoo',1770695880,'2026-02-10 10:58:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,339300.00000000,'2026-02-17 23:59:36'),(293846,'BMRI','1m','yahoo',1770695940,'2026-02-10 10:59:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,188000.00000000,'2026-02-17 23:59:36'),(293847,'BMRI','1m','yahoo',1770696000,'2026-02-10 11:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,214500.00000000,'2026-02-17 23:59:36'),(293848,'BMRI','1m','yahoo',1770696060,'2026-02-10 11:01:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,104700.00000000,'2026-02-17 23:59:36'),(293849,'BMRI','1m','yahoo',1770696120,'2026-02-10 11:02:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,150200.00000000,'2026-02-17 23:59:36'),(293850,'BMRI','1m','yahoo',1770696180,'2026-02-10 11:03:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,105800.00000000,'2026-02-17 23:59:36'),(293851,'BMRI','1m','yahoo',1770696240,'2026-02-10 11:04:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,88200.00000000,'2026-02-17 23:59:36'),(293852,'BMRI','1m','yahoo',1770696300,'2026-02-10 11:05:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,137700.00000000,'2026-02-17 23:59:36'),(293853,'BMRI','1m','yahoo',1770696360,'2026-02-10 11:06:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,169300.00000000,'2026-02-17 23:59:36'),(293854,'BMRI','1m','yahoo',1770696420,'2026-02-10 11:07:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,179600.00000000,'2026-02-17 23:59:36'),(293855,'BMRI','1m','yahoo',1770696480,'2026-02-10 11:08:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,105600.00000000,'2026-02-17 23:59:36'),(293856,'BMRI','1m','yahoo',1770696540,'2026-02-10 11:09:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,186200.00000000,'2026-02-17 23:59:36'),(293857,'BMRI','1m','yahoo',1770696600,'2026-02-10 11:10:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,219300.00000000,'2026-02-17 23:59:36'),(293858,'BMRI','1m','yahoo',1770696660,'2026-02-10 11:11:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,113300.00000000,'2026-02-17 23:59:36'),(293859,'BMRI','1m','yahoo',1770696720,'2026-02-10 11:12:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,117000.00000000,'2026-02-17 23:59:36'),(293860,'BMRI','1m','yahoo',1770696780,'2026-02-10 11:13:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,78000.00000000,'2026-02-17 23:59:36'),(293861,'BMRI','1m','yahoo',1770696840,'2026-02-10 11:14:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,152900.00000000,'2026-02-17 23:59:36'),(293862,'BMRI','1m','yahoo',1770696900,'2026-02-10 11:15:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,93200.00000000,'2026-02-17 23:59:36'),(293863,'BMRI','1m','yahoo',1770696960,'2026-02-10 11:16:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,78600.00000000,'2026-02-17 23:59:36'),(293864,'BMRI','1m','yahoo',1770697020,'2026-02-10 11:17:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,50700.00000000,'2026-02-17 23:59:36'),(293865,'BMRI','1m','yahoo',1770697080,'2026-02-10 11:18:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,39600.00000000,'2026-02-17 23:59:36'),(293866,'BMRI','1m','yahoo',1770697140,'2026-02-10 11:19:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,66800.00000000,'2026-02-17 23:59:36'),(293867,'BMRI','1m','yahoo',1770697200,'2026-02-10 11:20:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,47500.00000000,'2026-02-17 23:59:36'),(293868,'BMRI','1m','yahoo',1770697260,'2026-02-10 11:21:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,223500.00000000,'2026-02-17 23:59:36'),(293869,'BMRI','1m','yahoo',1770697320,'2026-02-10 11:22:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,188700.00000000,'2026-02-17 23:59:36'),(293870,'BMRI','1m','yahoo',1770697380,'2026-02-10 11:23:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,110200.00000000,'2026-02-17 23:59:36'),(293871,'BMRI','1m','yahoo',1770697440,'2026-02-10 11:24:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,106000.00000000,'2026-02-17 23:59:36'),(293872,'BMRI','1m','yahoo',1770697500,'2026-02-10 11:25:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,104200.00000000,'2026-02-17 23:59:36'),(293873,'BMRI','1m','yahoo',1770697560,'2026-02-10 11:26:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,136900.00000000,'2026-02-17 23:59:36'),(293874,'BMRI','1m','yahoo',1770697620,'2026-02-10 11:27:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,103600.00000000,'2026-02-17 23:59:36'),(293875,'BMRI','1m','yahoo',1770697680,'2026-02-10 11:28:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,401000.00000000,'2026-02-17 23:59:36'),(293876,'BMRI','1m','yahoo',1770697740,'2026-02-10 11:29:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,145200.00000000,'2026-02-17 23:59:36'),(293877,'BMRI','1m','yahoo',1770697800,'2026-02-10 11:30:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,122500.00000000,'2026-02-17 23:59:36'),(293878,'BMRI','1m','yahoo',1770697860,'2026-02-10 11:31:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,99300.00000000,'2026-02-17 23:59:36'),(293879,'BMRI','1m','yahoo',1770697920,'2026-02-10 11:32:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,906200.00000000,'2026-02-17 23:59:36'),(293880,'BMRI','1m','yahoo',1770697980,'2026-02-10 11:33:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,366800.00000000,'2026-02-17 23:59:36'),(293881,'BMRI','1m','yahoo',1770698040,'2026-02-10 11:34:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1072800.00000000,'2026-02-17 23:59:36'),(293882,'BMRI','1m','yahoo',1770698100,'2026-02-10 11:35:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,763600.00000000,'2026-02-17 23:59:36'),(293883,'BMRI','1m','yahoo',1770698160,'2026-02-10 11:36:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,168700.00000000,'2026-02-17 23:59:36'),(293884,'BMRI','1m','yahoo',1770698220,'2026-02-10 11:37:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,139900.00000000,'2026-02-17 23:59:36'),(293885,'BMRI','1m','yahoo',1770698280,'2026-02-10 11:38:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,55800.00000000,'2026-02-17 23:59:36'),(293886,'BMRI','1m','yahoo',1770698340,'2026-02-10 11:39:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,1111300.00000000,'2026-02-17 23:59:36'),(293887,'BMRI','1m','yahoo',1770698400,'2026-02-10 11:40:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,28900.00000000,'2026-02-17 23:59:36'),(293888,'BMRI','1m','yahoo',1770698460,'2026-02-10 11:41:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,70000.00000000,'2026-02-17 23:59:36'),(293889,'BMRI','1m','yahoo',1770698520,'2026-02-10 11:42:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,86800.00000000,'2026-02-17 23:59:36'),(293890,'BMRI','1m','yahoo',1770698580,'2026-02-10 11:43:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,70200.00000000,'2026-02-17 23:59:36'),(293891,'BMRI','1m','yahoo',1770698640,'2026-02-10 11:44:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,236000.00000000,'2026-02-17 23:59:36'),(293892,'BMRI','1m','yahoo',1770698700,'2026-02-10 11:45:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,57800.00000000,'2026-02-17 23:59:36'),(293893,'BMRI','1m','yahoo',1770698760,'2026-02-10 11:46:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,139000.00000000,'2026-02-17 23:59:36'),(293894,'BMRI','1m','yahoo',1770698820,'2026-02-10 11:47:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,187100.00000000,'2026-02-17 23:59:36'),(293895,'BMRI','1m','yahoo',1770698880,'2026-02-10 11:48:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,225400.00000000,'2026-02-17 23:59:36'),(293896,'BMRI','1m','yahoo',1770698940,'2026-02-10 11:49:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,119900.00000000,'2026-02-17 23:59:36'),(293897,'BMRI','1m','yahoo',1770699000,'2026-02-10 11:50:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,102300.00000000,'2026-02-17 23:59:36'),(293898,'BMRI','1m','yahoo',1770699060,'2026-02-10 11:51:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,85400.00000000,'2026-02-17 23:59:36'),(293899,'BMRI','1m','yahoo',1770699120,'2026-02-10 11:52:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,141500.00000000,'2026-02-17 23:59:36'),(293900,'BMRI','1m','yahoo',1770699180,'2026-02-10 11:53:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,111800.00000000,'2026-02-17 23:59:36'),(293901,'BMRI','1m','yahoo',1770699240,'2026-02-10 11:54:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,219500.00000000,'2026-02-17 23:59:36'),(293902,'BMRI','1m','yahoo',1770699300,'2026-02-10 11:55:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,158500.00000000,'2026-02-17 23:59:36'),(293903,'BMRI','1m','yahoo',1770699360,'2026-02-10 11:56:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,63900.00000000,'2026-02-17 23:59:36'),(293904,'BMRI','1m','yahoo',1770699420,'2026-02-10 11:57:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,111100.00000000,'2026-02-17 23:59:36'),(293905,'BMRI','1m','yahoo',1770699480,'2026-02-10 11:58:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,101100.00000000,'2026-02-17 23:59:36'),(293906,'BMRI','1m','yahoo',1770699540,'2026-02-10 11:59:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,148900.00000000,'2026-02-17 23:59:36'),(293907,'BMRI','1m','yahoo',1770705000,'2026-02-10 13:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1007700.00000000,'2026-02-17 23:59:36'),(293908,'BMRI','1m','yahoo',1770705060,'2026-02-10 13:31:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,201300.00000000,'2026-02-17 23:59:36'),(293909,'BMRI','1m','yahoo',1770705120,'2026-02-10 13:32:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,13800.00000000,'2026-02-17 23:59:36'),(293910,'BMRI','1m','yahoo',1770705180,'2026-02-10 13:33:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,108700.00000000,'2026-02-17 23:59:36'),(293911,'BMRI','1m','yahoo',1770705240,'2026-02-10 13:34:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,81800.00000000,'2026-02-17 23:59:36'),(293912,'BMRI','1m','yahoo',1770705300,'2026-02-10 13:35:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,85700.00000000,'2026-02-17 23:59:36'),(293913,'BMRI','1m','yahoo',1770705360,'2026-02-10 13:36:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,97800.00000000,'2026-02-17 23:59:36'),(293914,'BMRI','1m','yahoo',1770705420,'2026-02-10 13:37:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,280000.00000000,'2026-02-17 23:59:36'),(293915,'BMRI','1m','yahoo',1770705480,'2026-02-10 13:38:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,135500.00000000,'2026-02-17 23:59:36'),(293916,'BMRI','1m','yahoo',1770705540,'2026-02-10 13:39:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,136200.00000000,'2026-02-17 23:59:36'),(293917,'BMRI','1m','yahoo',1770705600,'2026-02-10 13:40:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,125500.00000000,'2026-02-17 23:59:36'),(293918,'BMRI','1m','yahoo',1770705660,'2026-02-10 13:41:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,100500.00000000,'2026-02-17 23:59:36'),(293919,'BMRI','1m','yahoo',1770705720,'2026-02-10 13:42:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,126800.00000000,'2026-02-17 23:59:36'),(293920,'BMRI','1m','yahoo',1770705780,'2026-02-10 13:43:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,67000.00000000,'2026-02-17 23:59:36'),(293921,'BMRI','1m','yahoo',1770705840,'2026-02-10 13:44:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,105300.00000000,'2026-02-17 23:59:36'),(293922,'BMRI','1m','yahoo',1770705900,'2026-02-10 13:45:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,182100.00000000,'2026-02-17 23:59:36'),(293923,'BMRI','1m','yahoo',1770705960,'2026-02-10 13:46:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,233400.00000000,'2026-02-17 23:59:36'),(293924,'BMRI','1m','yahoo',1770706020,'2026-02-10 13:47:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,606500.00000000,'2026-02-17 23:59:36'),(293925,'BMRI','1m','yahoo',1770706080,'2026-02-10 13:48:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,374800.00000000,'2026-02-17 23:59:36'),(293926,'BMRI','1m','yahoo',1770706140,'2026-02-10 13:49:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,270100.00000000,'2026-02-17 23:59:36'),(293927,'BMRI','1m','yahoo',1770706200,'2026-02-10 13:50:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,137400.00000000,'2026-02-17 23:59:36'),(293928,'BMRI','1m','yahoo',1770706260,'2026-02-10 13:51:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,103000.00000000,'2026-02-17 23:59:36'),(293929,'BMRI','1m','yahoo',1770706320,'2026-02-10 13:52:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,89400.00000000,'2026-02-17 23:59:36'),(293930,'BMRI','1m','yahoo',1770706380,'2026-02-10 13:53:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,108100.00000000,'2026-02-17 23:59:36'),(293931,'BMRI','1m','yahoo',1770706440,'2026-02-10 13:54:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,180700.00000000,'2026-02-17 23:59:36'),(293932,'BMRI','1m','yahoo',1770706500,'2026-02-10 13:55:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,950200.00000000,'2026-02-17 23:59:36'),(293933,'BMRI','1m','yahoo',1770706560,'2026-02-10 13:56:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,225800.00000000,'2026-02-17 23:59:36'),(293934,'BMRI','1m','yahoo',1770706620,'2026-02-10 13:57:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,252900.00000000,'2026-02-17 23:59:36'),(293935,'BMRI','1m','yahoo',1770706680,'2026-02-10 13:58:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,743100.00000000,'2026-02-17 23:59:36'),(293936,'BMRI','1m','yahoo',1770706740,'2026-02-10 13:59:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,106300.00000000,'2026-02-17 23:59:36'),(293937,'BMRI','1m','yahoo',1770706800,'2026-02-10 14:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,119800.00000000,'2026-02-17 23:59:36'),(293938,'BMRI','1m','yahoo',1770706860,'2026-02-10 14:01:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,186400.00000000,'2026-02-17 23:59:36'),(293939,'BMRI','1m','yahoo',1770706920,'2026-02-10 14:02:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,261800.00000000,'2026-02-17 23:59:36'),(293940,'BMRI','1m','yahoo',1770706980,'2026-02-10 14:03:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,142600.00000000,'2026-02-17 23:59:36'),(293941,'BMRI','1m','yahoo',1770707040,'2026-02-10 14:04:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,130100.00000000,'2026-02-17 23:59:36'),(293942,'BMRI','1m','yahoo',1770707100,'2026-02-10 14:05:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,129900.00000000,'2026-02-17 23:59:36'),(293943,'BMRI','1m','yahoo',1770707160,'2026-02-10 14:06:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,304500.00000000,'2026-02-17 23:59:36'),(293944,'BMRI','1m','yahoo',1770707220,'2026-02-10 14:07:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,139000.00000000,'2026-02-17 23:59:36'),(293945,'BMRI','1m','yahoo',1770707280,'2026-02-10 14:08:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,279900.00000000,'2026-02-17 23:59:36'),(293946,'BMRI','1m','yahoo',1770707340,'2026-02-10 14:09:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,155200.00000000,'2026-02-17 23:59:36'),(293947,'BMRI','1m','yahoo',1770707400,'2026-02-10 14:10:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,249500.00000000,'2026-02-17 23:59:36'),(293948,'BMRI','1m','yahoo',1770707460,'2026-02-10 14:11:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,95400.00000000,'2026-02-17 23:59:36'),(293949,'BMRI','1m','yahoo',1770707520,'2026-02-10 14:12:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,156900.00000000,'2026-02-17 23:59:36'),(293950,'BMRI','1m','yahoo',1770707580,'2026-02-10 14:13:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,252900.00000000,'2026-02-17 23:59:36'),(293951,'BMRI','1m','yahoo',1770707640,'2026-02-10 14:14:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,216800.00000000,'2026-02-17 23:59:36'),(293952,'BMRI','1m','yahoo',1770707700,'2026-02-10 14:15:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,250800.00000000,'2026-02-17 23:59:36'),(293953,'BMRI','1m','yahoo',1770707760,'2026-02-10 14:16:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,149000.00000000,'2026-02-17 23:59:36'),(293954,'BMRI','1m','yahoo',1770707820,'2026-02-10 14:17:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,173600.00000000,'2026-02-17 23:59:36'),(293955,'BMRI','1m','yahoo',1770707880,'2026-02-10 14:18:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,173600.00000000,'2026-02-17 23:59:36'),(293956,'BMRI','1m','yahoo',1770707940,'2026-02-10 14:19:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,156900.00000000,'2026-02-17 23:59:36'),(293957,'BMRI','1m','yahoo',1770708000,'2026-02-10 14:20:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,135700.00000000,'2026-02-17 23:59:36'),(293958,'BMRI','1m','yahoo',1770708060,'2026-02-10 14:21:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,329600.00000000,'2026-02-17 23:59:36'),(293959,'BMRI','1m','yahoo',1770708120,'2026-02-10 14:22:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,318800.00000000,'2026-02-17 23:59:36'),(293960,'BMRI','1m','yahoo',1770708180,'2026-02-10 14:23:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,148400.00000000,'2026-02-17 23:59:36'),(293961,'BMRI','1m','yahoo',1770708240,'2026-02-10 14:24:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,2891000.00000000,'2026-02-17 23:59:36'),(293962,'BMRI','1m','yahoo',1770708300,'2026-02-10 14:25:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,705500.00000000,'2026-02-17 23:59:36'),(293963,'BMRI','1m','yahoo',1770708360,'2026-02-10 14:26:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,82200.00000000,'2026-02-17 23:59:36'),(293964,'BMRI','1m','yahoo',1770708420,'2026-02-10 14:27:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,3660200.00000000,'2026-02-17 23:59:36'),(293965,'BMRI','1m','yahoo',1770708480,'2026-02-10 14:28:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,370700.00000000,'2026-02-17 23:59:36'),(293966,'BMRI','1m','yahoo',1770708540,'2026-02-10 14:29:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,187400.00000000,'2026-02-17 23:59:36'),(293967,'BMRI','1m','yahoo',1770708600,'2026-02-10 14:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3971200.00000000,'2026-02-17 23:59:36'),(293968,'BMRI','1m','yahoo',1770708660,'2026-02-10 14:31:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,489200.00000000,'2026-02-17 23:59:36'),(293969,'BMRI','1m','yahoo',1770708720,'2026-02-10 14:32:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,31000.00000000,'2026-02-17 23:59:36'),(293970,'BMRI','1m','yahoo',1770708780,'2026-02-10 14:33:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,77700.00000000,'2026-02-17 23:59:36'),(293971,'BMRI','1m','yahoo',1770708840,'2026-02-10 14:34:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,3800.00000000,'2026-02-17 23:59:36'),(293972,'BMRI','1m','yahoo',1770708900,'2026-02-10 14:35:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,148400.00000000,'2026-02-17 23:59:36'),(293973,'BMRI','1m','yahoo',1770708960,'2026-02-10 14:36:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,213600.00000000,'2026-02-17 23:59:36'),(293974,'BMRI','1m','yahoo',1770709020,'2026-02-10 14:37:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,57400.00000000,'2026-02-17 23:59:36'),(293975,'BMRI','1m','yahoo',1770709080,'2026-02-10 14:38:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,64500.00000000,'2026-02-17 23:59:36'),(293976,'BMRI','1m','yahoo',1770709140,'2026-02-10 14:39:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,64800.00000000,'2026-02-17 23:59:36'),(293977,'BMRI','1m','yahoo',1770709200,'2026-02-10 14:40:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,83300.00000000,'2026-02-17 23:59:36'),(293978,'BMRI','1m','yahoo',1770709260,'2026-02-10 14:41:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,63100.00000000,'2026-02-17 23:59:36'),(293979,'BMRI','1m','yahoo',1770709320,'2026-02-10 14:42:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,74400.00000000,'2026-02-17 23:59:36'),(293980,'BMRI','1m','yahoo',1770709380,'2026-02-10 14:43:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,100200.00000000,'2026-02-17 23:59:36'),(293981,'BMRI','1m','yahoo',1770709440,'2026-02-10 14:44:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,122600.00000000,'2026-02-17 23:59:36'),(293982,'BMRI','1m','yahoo',1770709500,'2026-02-10 14:45:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,255100.00000000,'2026-02-17 23:59:36'),(293983,'BMRI','1m','yahoo',1770709560,'2026-02-10 14:46:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,258700.00000000,'2026-02-17 23:59:36'),(293984,'BMRI','1m','yahoo',1770709620,'2026-02-10 14:47:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,188300.00000000,'2026-02-17 23:59:36'),(293985,'BMRI','1m','yahoo',1770709680,'2026-02-10 14:48:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,147600.00000000,'2026-02-17 23:59:36'),(293986,'BMRI','1m','yahoo',1770709740,'2026-02-10 14:49:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,5850300.00000000,'2026-02-17 23:59:36'),(293987,'BMRI','1m','yahoo',1770709800,'2026-02-10 14:50:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,608300.00000000,'2026-02-17 23:59:36'),(293988,'BMRI','1m','yahoo',1770709860,'2026-02-10 14:51:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,189300.00000000,'2026-02-17 23:59:36'),(293989,'BMRI','1m','yahoo',1770709920,'2026-02-10 14:52:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,128400.00000000,'2026-02-17 23:59:36'),(293990,'BMRI','1m','yahoo',1770709980,'2026-02-10 14:53:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,103000.00000000,'2026-02-17 23:59:36'),(293991,'BMRI','1m','yahoo',1770710040,'2026-02-10 14:54:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,179700.00000000,'2026-02-17 23:59:36'),(293992,'BMRI','1m','yahoo',1770710100,'2026-02-10 14:55:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,204800.00000000,'2026-02-17 23:59:36'),(293993,'BMRI','1m','yahoo',1770710160,'2026-02-10 14:56:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,141200.00000000,'2026-02-17 23:59:36'),(293994,'BMRI','1m','yahoo',1770710220,'2026-02-10 14:57:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,244800.00000000,'2026-02-17 23:59:36'),(293995,'BMRI','1m','yahoo',1770710280,'2026-02-10 14:58:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,2189500.00000000,'2026-02-17 23:59:36'),(293996,'BMRI','1m','yahoo',1770710340,'2026-02-10 14:59:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,131900.00000000,'2026-02-17 23:59:36'),(293997,'BMRI','1m','yahoo',1770710400,'2026-02-10 15:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,156800.00000000,'2026-02-17 23:59:36'),(293998,'BMRI','1m','yahoo',1770710460,'2026-02-10 15:01:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,208400.00000000,'2026-02-17 23:59:36'),(293999,'BMRI','1m','yahoo',1770710520,'2026-02-10 15:02:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,139300.00000000,'2026-02-17 23:59:36'),(294000,'BMRI','1m','yahoo',1770710580,'2026-02-10 15:03:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,183300.00000000,'2026-02-17 23:59:36'),(294001,'BMRI','1m','yahoo',1770710640,'2026-02-10 15:04:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,242700.00000000,'2026-02-17 23:59:36'),(294002,'BMRI','1m','yahoo',1770710700,'2026-02-10 15:05:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,206000.00000000,'2026-02-17 23:59:36'),(294003,'BMRI','1m','yahoo',1770710760,'2026-02-10 15:06:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,214900.00000000,'2026-02-17 23:59:36'),(294004,'BMRI','1m','yahoo',1770710820,'2026-02-10 15:07:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,235600.00000000,'2026-02-17 23:59:36'),(294005,'BMRI','1m','yahoo',1770710880,'2026-02-10 15:08:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,271500.00000000,'2026-02-17 23:59:36'),(294006,'BMRI','1m','yahoo',1770710940,'2026-02-10 15:09:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,233900.00000000,'2026-02-17 23:59:36'),(294007,'BMRI','1m','yahoo',1770711000,'2026-02-10 15:10:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,250700.00000000,'2026-02-17 23:59:36'),(294008,'BMRI','1m','yahoo',1770711060,'2026-02-10 15:11:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,158600.00000000,'2026-02-17 23:59:36'),(294009,'BMRI','1m','yahoo',1770711120,'2026-02-10 15:12:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,426000.00000000,'2026-02-17 23:59:36'),(294010,'BMRI','1m','yahoo',1770711180,'2026-02-10 15:13:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,238300.00000000,'2026-02-17 23:59:36'),(294011,'BMRI','1m','yahoo',1770711240,'2026-02-10 15:14:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,264500.00000000,'2026-02-17 23:59:36'),(294012,'BMRI','1m','yahoo',1770711300,'2026-02-10 15:15:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,256900.00000000,'2026-02-17 23:59:36'),(294013,'BMRI','1m','yahoo',1770711360,'2026-02-10 15:16:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,368500.00000000,'2026-02-17 23:59:36'),(294014,'BMRI','1m','yahoo',1770711420,'2026-02-10 15:17:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,3524100.00000000,'2026-02-17 23:59:36'),(294015,'BMRI','1m','yahoo',1770711480,'2026-02-10 15:18:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,171500.00000000,'2026-02-17 23:59:36'),(294016,'BMRI','1m','yahoo',1770711540,'2026-02-10 15:19:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1216100.00000000,'2026-02-17 23:59:36'),(294017,'BMRI','1m','yahoo',1770711600,'2026-02-10 15:20:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1007500.00000000,'2026-02-17 23:59:36'),(294018,'BMRI','1m','yahoo',1770711660,'2026-02-10 15:21:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1293000.00000000,'2026-02-17 23:59:36'),(294019,'BMRI','1m','yahoo',1770711720,'2026-02-10 15:22:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,271800.00000000,'2026-02-17 23:59:36'),(294020,'BMRI','1m','yahoo',1770711780,'2026-02-10 15:23:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,163100.00000000,'2026-02-17 23:59:36'),(294021,'BMRI','1m','yahoo',1770711840,'2026-02-10 15:24:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,459300.00000000,'2026-02-17 23:59:36'),(294022,'BMRI','1m','yahoo',1770711900,'2026-02-10 15:25:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,237900.00000000,'2026-02-17 23:59:36'),(294023,'BMRI','1m','yahoo',1770711960,'2026-02-10 15:26:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,314600.00000000,'2026-02-17 23:59:36'),(294024,'BMRI','1m','yahoo',1770712020,'2026-02-10 15:27:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,149500.00000000,'2026-02-17 23:59:36'),(294025,'BMRI','1m','yahoo',1770712080,'2026-02-10 15:28:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,148400.00000000,'2026-02-17 23:59:36'),(294026,'BMRI','1m','yahoo',1770712140,'2026-02-10 15:29:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,157300.00000000,'2026-02-17 23:59:36'),(294027,'BMRI','1m','yahoo',1770712200,'2026-02-10 15:30:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,250500.00000000,'2026-02-17 23:59:36'),(294028,'BMRI','1m','yahoo',1770712260,'2026-02-10 15:31:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,168600.00000000,'2026-02-17 23:59:36'),(294029,'BMRI','1m','yahoo',1770712320,'2026-02-10 15:32:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,115100.00000000,'2026-02-17 23:59:36'),(294030,'BMRI','1m','yahoo',1770712380,'2026-02-10 15:33:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,160300.00000000,'2026-02-17 23:59:36'),(294031,'BMRI','1m','yahoo',1770712440,'2026-02-10 15:34:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,149700.00000000,'2026-02-17 23:59:36'),(294032,'BMRI','1m','yahoo',1770712500,'2026-02-10 15:35:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,171400.00000000,'2026-02-17 23:59:36'),(294033,'BMRI','1m','yahoo',1770712560,'2026-02-10 15:36:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,355400.00000000,'2026-02-17 23:59:36'),(294034,'BMRI','1m','yahoo',1770712620,'2026-02-10 15:37:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,450500.00000000,'2026-02-17 23:59:36'),(294035,'BMRI','1m','yahoo',1770712680,'2026-02-10 15:38:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,450800.00000000,'2026-02-17 23:59:36'),(294036,'BMRI','1m','yahoo',1770712740,'2026-02-10 15:39:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,223600.00000000,'2026-02-17 23:59:36'),(294037,'BMRI','1m','yahoo',1770712800,'2026-02-10 15:40:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,608000.00000000,'2026-02-17 23:59:36'),(294038,'BMRI','1m','yahoo',1770712860,'2026-02-10 15:41:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,396700.00000000,'2026-02-17 23:59:36'),(294039,'BMRI','1m','yahoo',1770712920,'2026-02-10 15:42:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,606600.00000000,'2026-02-17 23:59:36'),(294040,'BMRI','1m','yahoo',1770712980,'2026-02-10 15:43:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,1148900.00000000,'2026-02-17 23:59:36'),(294041,'BMRI','1m','yahoo',1770713040,'2026-02-10 15:44:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,2109600.00000000,'2026-02-17 23:59:36'),(294042,'BMRI','1m','yahoo',1770713100,'2026-02-10 15:45:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,557100.00000000,'2026-02-17 23:59:36'),(294043,'BMRI','1m','yahoo',1770713160,'2026-02-10 15:46:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,531400.00000000,'2026-02-17 23:59:36'),(294044,'BMRI','1m','yahoo',1770713220,'2026-02-10 15:47:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,1106300.00000000,'2026-02-17 23:59:36'),(294045,'BMRI','1m','yahoo',1770713280,'2026-02-10 15:48:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,612900.00000000,'2026-02-17 23:59:36'),(294046,'BMRI','1m','yahoo',1770713340,'2026-02-10 15:49:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,1354000.00000000,'2026-02-17 23:59:36'),(294047,'BMRI','1m','yahoo',1770714000,'2026-02-10 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,31096800.00000000,'2026-02-17 23:59:36'),(294048,'BMRI','1m','yahoo',1770714120,'2026-02-10 16:02:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,48100.00000000,'2026-02-17 23:59:36'),(294049,'BMRI','1m','yahoo',1770714180,'2026-02-10 16:03:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,51100.00000000,'2026-02-17 23:59:36'),(294050,'BMRI','1m','yahoo',1770714240,'2026-02-10 16:04:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,10500.00000000,'2026-02-17 23:59:36'),(294051,'BMRI','1m','yahoo',1770714300,'2026-02-10 16:05:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,5700.00000000,'2026-02-17 23:59:36'),(294052,'BMRI','1m','yahoo',1770714360,'2026-02-10 16:06:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,600.00000000,'2026-02-17 23:59:36'),(294053,'BMRI','1m','yahoo',1770714420,'2026-02-10 16:07:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,4500.00000000,'2026-02-17 23:59:36'),(294054,'BMRI','1m','yahoo',1770714480,'2026-02-10 16:08:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,13800.00000000,'2026-02-17 23:59:36'),(294055,'BMRI','1m','yahoo',1770714540,'2026-02-10 16:09:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,600.00000000,'2026-02-17 23:59:36'),(294056,'BMRI','1m','yahoo',1770714600,'2026-02-10 16:10:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,800.00000000,'2026-02-17 23:59:36'),(294057,'BMRI','1m','yahoo',1770714660,'2026-02-10 16:11:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,1000.00000000,'2026-02-17 23:59:36'),(294058,'BMRI','1m','yahoo',1770714720,'2026-02-10 16:12:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,4000.00000000,'2026-02-17 23:59:36'),(294059,'BMRI','1m','yahoo',1770714840,'2026-02-10 16:14:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,0.00000000,'2026-02-17 23:59:36'),(294060,'BMRI','1m','yahoo',1770775200,'2026-02-11 09:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:36'),(294061,'BMRI','1m','yahoo',1770775260,'2026-02-11 09:01:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,56900.00000000,'2026-02-17 23:59:36'),(294062,'BMRI','1m','yahoo',1770775320,'2026-02-11 09:02:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,1438900.00000000,'2026-02-17 23:59:36'),(294063,'BMRI','1m','yahoo',1770775380,'2026-02-11 09:03:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,1763700.00000000,'2026-02-17 23:59:36'),(294064,'BMRI','1m','yahoo',1770775440,'2026-02-11 09:04:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,776500.00000000,'2026-02-17 23:59:36'),(294065,'BMRI','1m','yahoo',1770775500,'2026-02-11 09:05:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,55600.00000000,'2026-02-17 23:59:36'),(294066,'BMRI','1m','yahoo',1770775560,'2026-02-11 09:06:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,1724300.00000000,'2026-02-17 23:59:36'),(294067,'BMRI','1m','yahoo',1770775620,'2026-02-11 09:07:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,118400.00000000,'2026-02-17 23:59:36'),(294068,'BMRI','1m','yahoo',1770775680,'2026-02-11 09:08:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,93600.00000000,'2026-02-17 23:59:36'),(294069,'BMRI','1m','yahoo',1770775740,'2026-02-11 09:09:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,882000.00000000,'2026-02-17 23:59:36'),(294070,'BMRI','1m','yahoo',1770775800,'2026-02-11 09:10:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,351300.00000000,'2026-02-17 23:59:36'),(294071,'BMRI','1m','yahoo',1770775860,'2026-02-11 09:11:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,422300.00000000,'2026-02-17 23:59:36'),(294072,'BMRI','1m','yahoo',1770775920,'2026-02-11 09:12:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,28900.00000000,'2026-02-17 23:59:36'),(294073,'BMRI','1m','yahoo',1770775980,'2026-02-11 09:13:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,272900.00000000,'2026-02-17 23:59:36'),(294074,'BMRI','1m','yahoo',1770776040,'2026-02-11 09:14:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,63400.00000000,'2026-02-17 23:59:36'),(294075,'BMRI','1m','yahoo',1770776100,'2026-02-11 09:15:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,127700.00000000,'2026-02-17 23:59:36'),(294076,'BMRI','1m','yahoo',1770776160,'2026-02-11 09:16:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,69500.00000000,'2026-02-17 23:59:36'),(294077,'BMRI','1m','yahoo',1770776220,'2026-02-11 09:17:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,158600.00000000,'2026-02-17 23:59:36'),(294078,'BMRI','1m','yahoo',1770776280,'2026-02-11 09:18:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,90400.00000000,'2026-02-17 23:59:36'),(294079,'BMRI','1m','yahoo',1770776340,'2026-02-11 09:19:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,159000.00000000,'2026-02-17 23:59:36'),(294080,'BMRI','1m','yahoo',1770776400,'2026-02-11 09:20:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,90200.00000000,'2026-02-17 23:59:36'),(294081,'BMRI','1m','yahoo',1770776460,'2026-02-11 09:21:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,161500.00000000,'2026-02-17 23:59:36'),(294082,'BMRI','1m','yahoo',1770776520,'2026-02-11 09:22:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,83400.00000000,'2026-02-17 23:59:36'),(294083,'BMRI','1m','yahoo',1770776580,'2026-02-11 09:23:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,176500.00000000,'2026-02-17 23:59:36'),(294084,'BMRI','1m','yahoo',1770776640,'2026-02-11 09:24:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,232100.00000000,'2026-02-17 23:59:36'),(294085,'BMRI','1m','yahoo',1770776700,'2026-02-11 09:25:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,3940200.00000000,'2026-02-17 23:59:36'),(294086,'BMRI','1m','yahoo',1770776760,'2026-02-11 09:26:00',5050.00000000,5050.00000000,5000.00000000,5000.00000000,3754000.00000000,'2026-02-17 23:59:36'),(294087,'BMRI','1m','yahoo',1770776820,'2026-02-11 09:27:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,377200.00000000,'2026-02-17 23:59:36'),(294088,'BMRI','1m','yahoo',1770776880,'2026-02-11 09:28:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,171300.00000000,'2026-02-17 23:59:36'),(294089,'BMRI','1m','yahoo',1770776940,'2026-02-11 09:29:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,333900.00000000,'2026-02-17 23:59:36'),(294090,'BMRI','1m','yahoo',1770777000,'2026-02-11 09:30:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,259400.00000000,'2026-02-17 23:59:36'),(294091,'BMRI','1m','yahoo',1770777060,'2026-02-11 09:31:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,202900.00000000,'2026-02-17 23:59:36'),(294092,'BMRI','1m','yahoo',1770777120,'2026-02-11 09:32:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,184200.00000000,'2026-02-17 23:59:36'),(294093,'BMRI','1m','yahoo',1770777180,'2026-02-11 09:33:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,1495300.00000000,'2026-02-17 23:59:36'),(294094,'BMRI','1m','yahoo',1770777240,'2026-02-11 09:34:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,199300.00000000,'2026-02-17 23:59:36'),(294095,'BMRI','1m','yahoo',1770777300,'2026-02-11 09:35:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,659300.00000000,'2026-02-17 23:59:36'),(294096,'BMRI','1m','yahoo',1770777360,'2026-02-11 09:36:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,1147400.00000000,'2026-02-17 23:59:36'),(294097,'BMRI','1m','yahoo',1770777420,'2026-02-11 09:37:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,343900.00000000,'2026-02-17 23:59:36'),(294098,'BMRI','1m','yahoo',1770777480,'2026-02-11 09:38:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,339100.00000000,'2026-02-17 23:59:36'),(294099,'BMRI','1m','yahoo',1770777540,'2026-02-11 09:39:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,816500.00000000,'2026-02-17 23:59:36'),(294100,'BMRI','1m','yahoo',1770777600,'2026-02-11 09:40:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,1600500.00000000,'2026-02-17 23:59:36'),(294101,'BMRI','1m','yahoo',1770777660,'2026-02-11 09:41:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,4067800.00000000,'2026-02-17 23:59:36'),(294102,'BMRI','1m','yahoo',1770777720,'2026-02-11 09:42:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,3703500.00000000,'2026-02-17 23:59:36'),(294103,'BMRI','1m','yahoo',1770777780,'2026-02-11 09:43:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,1991800.00000000,'2026-02-17 23:59:36'),(294104,'BMRI','1m','yahoo',1770777840,'2026-02-11 09:44:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,1232100.00000000,'2026-02-17 23:59:36'),(294105,'BMRI','1m','yahoo',1770777900,'2026-02-11 09:45:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,168600.00000000,'2026-02-17 23:59:36'),(294106,'BMRI','1m','yahoo',1770777960,'2026-02-11 09:46:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,1956600.00000000,'2026-02-17 23:59:36'),(294107,'BMRI','1m','yahoo',1770778020,'2026-02-11 09:47:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,783100.00000000,'2026-02-17 23:59:36'),(294108,'BMRI','1m','yahoo',1770778080,'2026-02-11 09:48:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,4418700.00000000,'2026-02-17 23:59:36'),(294109,'BMRI','1m','yahoo',1770778140,'2026-02-11 09:49:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,29400.00000000,'2026-02-17 23:59:36'),(294110,'BMRI','1m','yahoo',1770778200,'2026-02-11 09:50:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,399400.00000000,'2026-02-17 23:59:36'),(294111,'BMRI','1m','yahoo',1770778260,'2026-02-11 09:51:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,685500.00000000,'2026-02-17 23:59:36'),(294112,'BMRI','1m','yahoo',1770778320,'2026-02-11 09:52:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,19100.00000000,'2026-02-17 23:59:36'),(294113,'BMRI','1m','yahoo',1770778380,'2026-02-11 09:53:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,67500.00000000,'2026-02-17 23:59:36'),(294114,'BMRI','1m','yahoo',1770778440,'2026-02-11 09:54:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,771900.00000000,'2026-02-17 23:59:36'),(294115,'BMRI','1m','yahoo',1770778500,'2026-02-11 09:55:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,965800.00000000,'2026-02-17 23:59:36'),(294116,'BMRI','1m','yahoo',1770778560,'2026-02-11 09:56:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,690400.00000000,'2026-02-17 23:59:36'),(294117,'BMRI','1m','yahoo',1770778620,'2026-02-11 09:57:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,53800.00000000,'2026-02-17 23:59:36'),(294118,'BMRI','1m','yahoo',1770778680,'2026-02-11 09:58:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,322900.00000000,'2026-02-17 23:59:36'),(294119,'BMRI','1m','yahoo',1770778740,'2026-02-11 09:59:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,169400.00000000,'2026-02-17 23:59:36'),(294120,'BMRI','1m','yahoo',1770778800,'2026-02-11 10:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,142400.00000000,'2026-02-17 23:59:36'),(294121,'BMRI','1m','yahoo',1770778860,'2026-02-11 10:01:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,235800.00000000,'2026-02-17 23:59:36'),(294122,'BMRI','1m','yahoo',1770778920,'2026-02-11 10:02:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,107600.00000000,'2026-02-17 23:59:36'),(294123,'BMRI','1m','yahoo',1770778980,'2026-02-11 10:03:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,229100.00000000,'2026-02-17 23:59:36'),(294124,'BMRI','1m','yahoo',1770779040,'2026-02-11 10:04:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,1633900.00000000,'2026-02-17 23:59:36'),(294125,'BMRI','1m','yahoo',1770779100,'2026-02-11 10:05:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,66100.00000000,'2026-02-17 23:59:36'),(294126,'BMRI','1m','yahoo',1770779160,'2026-02-11 10:06:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,176500.00000000,'2026-02-17 23:59:36'),(294127,'BMRI','1m','yahoo',1770779220,'2026-02-11 10:07:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,75200.00000000,'2026-02-17 23:59:36'),(294128,'BMRI','1m','yahoo',1770779280,'2026-02-11 10:08:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,40300.00000000,'2026-02-17 23:59:36'),(294129,'BMRI','1m','yahoo',1770779340,'2026-02-11 10:09:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,22800.00000000,'2026-02-17 23:59:36'),(294130,'BMRI','1m','yahoo',1770779400,'2026-02-11 10:10:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,78900.00000000,'2026-02-17 23:59:36'),(294131,'BMRI','1m','yahoo',1770779460,'2026-02-11 10:11:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,575800.00000000,'2026-02-17 23:59:36'),(294132,'BMRI','1m','yahoo',1770779520,'2026-02-11 10:12:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,77100.00000000,'2026-02-17 23:59:36'),(294133,'BMRI','1m','yahoo',1770779580,'2026-02-11 10:13:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,28900.00000000,'2026-02-17 23:59:36'),(294134,'BMRI','1m','yahoo',1770779640,'2026-02-11 10:14:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,464400.00000000,'2026-02-17 23:59:36'),(294135,'BMRI','1m','yahoo',1770779700,'2026-02-11 10:15:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,41500.00000000,'2026-02-17 23:59:36'),(294136,'BMRI','1m','yahoo',1770779760,'2026-02-11 10:16:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,343900.00000000,'2026-02-17 23:59:36'),(294137,'BMRI','1m','yahoo',1770779820,'2026-02-11 10:17:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,79500.00000000,'2026-02-17 23:59:36'),(294138,'BMRI','1m','yahoo',1770779880,'2026-02-11 10:18:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,322700.00000000,'2026-02-17 23:59:36'),(294139,'BMRI','1m','yahoo',1770779940,'2026-02-11 10:19:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,147300.00000000,'2026-02-17 23:59:36'),(294140,'BMRI','1m','yahoo',1770780000,'2026-02-11 10:20:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,6206900.00000000,'2026-02-17 23:59:36'),(294141,'BMRI','1m','yahoo',1770780060,'2026-02-11 10:21:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:36'),(294142,'BMRI','1m','yahoo',1770780120,'2026-02-11 10:22:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,51900.00000000,'2026-02-17 23:59:36'),(294143,'BMRI','1m','yahoo',1770780180,'2026-02-11 10:23:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,110100.00000000,'2026-02-17 23:59:36'),(294144,'BMRI','1m','yahoo',1770780240,'2026-02-11 10:24:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,54300.00000000,'2026-02-17 23:59:36'),(294145,'BMRI','1m','yahoo',1770780300,'2026-02-11 10:25:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,41200.00000000,'2026-02-17 23:59:36'),(294146,'BMRI','1m','yahoo',1770780360,'2026-02-11 10:26:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,38900.00000000,'2026-02-17 23:59:36'),(294147,'BMRI','1m','yahoo',1770780420,'2026-02-11 10:27:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,554900.00000000,'2026-02-17 23:59:36'),(294148,'BMRI','1m','yahoo',1770780480,'2026-02-11 10:28:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,15300.00000000,'2026-02-17 23:59:36'),(294149,'BMRI','1m','yahoo',1770780540,'2026-02-11 10:29:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,68300.00000000,'2026-02-17 23:59:36'),(294150,'BMRI','1m','yahoo',1770780600,'2026-02-11 10:30:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,1616200.00000000,'2026-02-17 23:59:36'),(294151,'BMRI','1m','yahoo',1770780660,'2026-02-11 10:31:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,37800.00000000,'2026-02-17 23:59:36'),(294152,'BMRI','1m','yahoo',1770780720,'2026-02-11 10:32:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,104300.00000000,'2026-02-17 23:59:36'),(294153,'BMRI','1m','yahoo',1770780780,'2026-02-11 10:33:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,38500.00000000,'2026-02-17 23:59:36'),(294154,'BMRI','1m','yahoo',1770780840,'2026-02-11 10:34:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,752000.00000000,'2026-02-17 23:59:36'),(294155,'BMRI','1m','yahoo',1770780900,'2026-02-11 10:35:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,74900.00000000,'2026-02-17 23:59:36'),(294156,'BMRI','1m','yahoo',1770780960,'2026-02-11 10:36:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,58000.00000000,'2026-02-17 23:59:36'),(294157,'BMRI','1m','yahoo',1770781020,'2026-02-11 10:37:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,81100.00000000,'2026-02-17 23:59:36'),(294158,'BMRI','1m','yahoo',1770781080,'2026-02-11 10:38:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,345400.00000000,'2026-02-17 23:59:36'),(294159,'BMRI','1m','yahoo',1770781140,'2026-02-11 10:39:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,618300.00000000,'2026-02-17 23:59:36'),(294160,'BMRI','1m','yahoo',1770781200,'2026-02-11 10:40:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,8005100.00000000,'2026-02-17 23:59:36'),(294161,'BMRI','1m','yahoo',1770781260,'2026-02-11 10:41:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,114300.00000000,'2026-02-17 23:59:36'),(294162,'BMRI','1m','yahoo',1770781320,'2026-02-11 10:42:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,15000.00000000,'2026-02-17 23:59:36'),(294163,'BMRI','1m','yahoo',1770781380,'2026-02-11 10:43:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,32200.00000000,'2026-02-17 23:59:36'),(294164,'BMRI','1m','yahoo',1770781440,'2026-02-11 10:44:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,82800.00000000,'2026-02-17 23:59:36'),(294165,'BMRI','1m','yahoo',1770781500,'2026-02-11 10:45:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,36100.00000000,'2026-02-17 23:59:36'),(294166,'BMRI','1m','yahoo',1770781560,'2026-02-11 10:46:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,173800.00000000,'2026-02-17 23:59:36'),(294167,'BMRI','1m','yahoo',1770781620,'2026-02-11 10:47:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,26700.00000000,'2026-02-17 23:59:36'),(294168,'BMRI','1m','yahoo',1770781680,'2026-02-11 10:48:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,59200.00000000,'2026-02-17 23:59:36'),(294169,'BMRI','1m','yahoo',1770781740,'2026-02-11 10:49:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,129500.00000000,'2026-02-17 23:59:36'),(294170,'BMRI','1m','yahoo',1770781800,'2026-02-11 10:50:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,113600.00000000,'2026-02-17 23:59:36'),(294171,'BMRI','1m','yahoo',1770781860,'2026-02-11 10:51:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,102300.00000000,'2026-02-17 23:59:36'),(294172,'BMRI','1m','yahoo',1770781920,'2026-02-11 10:52:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,182700.00000000,'2026-02-17 23:59:36'),(294173,'BMRI','1m','yahoo',1770781980,'2026-02-11 10:53:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,62200.00000000,'2026-02-17 23:59:36'),(294174,'BMRI','1m','yahoo',1770782040,'2026-02-11 10:54:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,174500.00000000,'2026-02-17 23:59:36'),(294175,'BMRI','1m','yahoo',1770782100,'2026-02-11 10:55:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,89300.00000000,'2026-02-17 23:59:36'),(294176,'BMRI','1m','yahoo',1770782160,'2026-02-11 10:56:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,178000.00000000,'2026-02-17 23:59:36'),(294177,'BMRI','1m','yahoo',1770782220,'2026-02-11 10:57:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,40000.00000000,'2026-02-17 23:59:36'),(294178,'BMRI','1m','yahoo',1770782280,'2026-02-11 10:58:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,32100.00000000,'2026-02-17 23:59:36'),(294179,'BMRI','1m','yahoo',1770782340,'2026-02-11 10:59:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,63100.00000000,'2026-02-17 23:59:36'),(294180,'BMRI','1m','yahoo',1770782400,'2026-02-11 11:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,176800.00000000,'2026-02-17 23:59:36'),(294181,'BMRI','1m','yahoo',1770782460,'2026-02-11 11:01:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,76700.00000000,'2026-02-17 23:59:36'),(294182,'BMRI','1m','yahoo',1770782520,'2026-02-11 11:02:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,73600.00000000,'2026-02-17 23:59:36'),(294183,'BMRI','1m','yahoo',1770782580,'2026-02-11 11:03:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,97400.00000000,'2026-02-17 23:59:36'),(294184,'BMRI','1m','yahoo',1770782640,'2026-02-11 11:04:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,83700.00000000,'2026-02-17 23:59:36'),(294185,'BMRI','1m','yahoo',1770782700,'2026-02-11 11:05:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,200300.00000000,'2026-02-17 23:59:36'),(294186,'BMRI','1m','yahoo',1770782760,'2026-02-11 11:06:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,159300.00000000,'2026-02-17 23:59:36'),(294187,'BMRI','1m','yahoo',1770782820,'2026-02-11 11:07:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,43500.00000000,'2026-02-17 23:59:36'),(294188,'BMRI','1m','yahoo',1770782880,'2026-02-11 11:08:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,136000.00000000,'2026-02-17 23:59:36'),(294189,'BMRI','1m','yahoo',1770782940,'2026-02-11 11:09:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,260700.00000000,'2026-02-17 23:59:36'),(294190,'BMRI','1m','yahoo',1770783000,'2026-02-11 11:10:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,91200.00000000,'2026-02-17 23:59:36'),(294191,'BMRI','1m','yahoo',1770783060,'2026-02-11 11:11:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,44500.00000000,'2026-02-17 23:59:36'),(294192,'BMRI','1m','yahoo',1770783120,'2026-02-11 11:12:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,149800.00000000,'2026-02-17 23:59:36'),(294193,'BMRI','1m','yahoo',1770783180,'2026-02-11 11:13:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,37900.00000000,'2026-02-17 23:59:36'),(294194,'BMRI','1m','yahoo',1770783240,'2026-02-11 11:14:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,36300.00000000,'2026-02-17 23:59:36'),(294195,'BMRI','1m','yahoo',1770783300,'2026-02-11 11:15:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,95200.00000000,'2026-02-17 23:59:36'),(294196,'BMRI','1m','yahoo',1770783360,'2026-02-11 11:16:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,96900.00000000,'2026-02-17 23:59:36'),(294197,'BMRI','1m','yahoo',1770783420,'2026-02-11 11:17:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,43300.00000000,'2026-02-17 23:59:36'),(294198,'BMRI','1m','yahoo',1770783480,'2026-02-11 11:18:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,58800.00000000,'2026-02-17 23:59:36'),(294199,'BMRI','1m','yahoo',1770783540,'2026-02-11 11:19:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,69100.00000000,'2026-02-17 23:59:36'),(294200,'BMRI','1m','yahoo',1770783600,'2026-02-11 11:20:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,11096000.00000000,'2026-02-17 23:59:36'),(294201,'BMRI','1m','yahoo',1770783660,'2026-02-11 11:21:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,191300.00000000,'2026-02-17 23:59:36'),(294202,'BMRI','1m','yahoo',1770783720,'2026-02-11 11:22:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,27300.00000000,'2026-02-17 23:59:36'),(294203,'BMRI','1m','yahoo',1770783780,'2026-02-11 11:23:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,39400.00000000,'2026-02-17 23:59:36'),(294204,'BMRI','1m','yahoo',1770783840,'2026-02-11 11:24:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,20700.00000000,'2026-02-17 23:59:36'),(294205,'BMRI','1m','yahoo',1770783900,'2026-02-11 11:25:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,129900.00000000,'2026-02-17 23:59:36'),(294206,'BMRI','1m','yahoo',1770783960,'2026-02-11 11:26:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,100400.00000000,'2026-02-17 23:59:36'),(294207,'BMRI','1m','yahoo',1770784020,'2026-02-11 11:27:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,76600.00000000,'2026-02-17 23:59:36'),(294208,'BMRI','1m','yahoo',1770784080,'2026-02-11 11:28:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,10600.00000000,'2026-02-17 23:59:36'),(294209,'BMRI','1m','yahoo',1770784140,'2026-02-11 11:29:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,61600.00000000,'2026-02-17 23:59:36'),(294210,'BMRI','1m','yahoo',1770784200,'2026-02-11 11:30:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,61900.00000000,'2026-02-17 23:59:36'),(294211,'BMRI','1m','yahoo',1770784260,'2026-02-11 11:31:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,25200.00000000,'2026-02-17 23:59:36'),(294212,'BMRI','1m','yahoo',1770784320,'2026-02-11 11:32:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,13200.00000000,'2026-02-17 23:59:36'),(294213,'BMRI','1m','yahoo',1770784380,'2026-02-11 11:33:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,5750300.00000000,'2026-02-17 23:59:36'),(294214,'BMRI','1m','yahoo',1770784440,'2026-02-11 11:34:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,303100.00000000,'2026-02-17 23:59:36'),(294215,'BMRI','1m','yahoo',1770784500,'2026-02-11 11:35:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,539800.00000000,'2026-02-17 23:59:36'),(294216,'BMRI','1m','yahoo',1770784560,'2026-02-11 11:36:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,776600.00000000,'2026-02-17 23:59:36'),(294217,'BMRI','1m','yahoo',1770784620,'2026-02-11 11:37:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,60600.00000000,'2026-02-17 23:59:36'),(294218,'BMRI','1m','yahoo',1770784680,'2026-02-11 11:38:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,203000.00000000,'2026-02-17 23:59:36'),(294219,'BMRI','1m','yahoo',1770784740,'2026-02-11 11:39:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,79700.00000000,'2026-02-17 23:59:36'),(294220,'BMRI','1m','yahoo',1770784800,'2026-02-11 11:40:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,50100.00000000,'2026-02-17 23:59:36'),(294221,'BMRI','1m','yahoo',1770784860,'2026-02-11 11:41:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,523800.00000000,'2026-02-17 23:59:36'),(294222,'BMRI','1m','yahoo',1770784920,'2026-02-11 11:42:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,22900.00000000,'2026-02-17 23:59:36'),(294223,'BMRI','1m','yahoo',1770784980,'2026-02-11 11:43:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,76500.00000000,'2026-02-17 23:59:36'),(294224,'BMRI','1m','yahoo',1770785040,'2026-02-11 11:44:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,500.00000000,'2026-02-17 23:59:36'),(294225,'BMRI','1m','yahoo',1770785100,'2026-02-11 11:45:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,64300.00000000,'2026-02-17 23:59:36'),(294226,'BMRI','1m','yahoo',1770785160,'2026-02-11 11:46:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,22300.00000000,'2026-02-17 23:59:36'),(294227,'BMRI','1m','yahoo',1770785220,'2026-02-11 11:47:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,14900.00000000,'2026-02-17 23:59:36'),(294228,'BMRI','1m','yahoo',1770785280,'2026-02-11 11:48:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,32600.00000000,'2026-02-17 23:59:36'),(294229,'BMRI','1m','yahoo',1770785340,'2026-02-11 11:49:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,248700.00000000,'2026-02-17 23:59:36'),(294230,'BMRI','1m','yahoo',1770785400,'2026-02-11 11:50:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,175700.00000000,'2026-02-17 23:59:36'),(294231,'BMRI','1m','yahoo',1770785460,'2026-02-11 11:51:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,87800.00000000,'2026-02-17 23:59:36'),(294232,'BMRI','1m','yahoo',1770785520,'2026-02-11 11:52:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,9100.00000000,'2026-02-17 23:59:36'),(294233,'BMRI','1m','yahoo',1770785580,'2026-02-11 11:53:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,4130400.00000000,'2026-02-17 23:59:36'),(294234,'BMRI','1m','yahoo',1770785640,'2026-02-11 11:54:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,80200.00000000,'2026-02-17 23:59:36'),(294235,'BMRI','1m','yahoo',1770785700,'2026-02-11 11:55:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,360200.00000000,'2026-02-17 23:59:36'),(294236,'BMRI','1m','yahoo',1770785760,'2026-02-11 11:56:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,37900.00000000,'2026-02-17 23:59:36'),(294237,'BMRI','1m','yahoo',1770785820,'2026-02-11 11:57:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,81400.00000000,'2026-02-17 23:59:36'),(294238,'BMRI','1m','yahoo',1770785880,'2026-02-11 11:58:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,56500.00000000,'2026-02-17 23:59:36'),(294239,'BMRI','1m','yahoo',1770785940,'2026-02-11 11:59:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,416200.00000000,'2026-02-17 23:59:36'),(294240,'BMRI','1m','yahoo',1770791400,'2026-02-11 13:30:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,708300.00000000,'2026-02-17 23:59:36'),(294241,'BMRI','1m','yahoo',1770791460,'2026-02-11 13:31:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,140700.00000000,'2026-02-17 23:59:36'),(294242,'BMRI','1m','yahoo',1770791520,'2026-02-11 13:32:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,34600.00000000,'2026-02-17 23:59:36'),(294243,'BMRI','1m','yahoo',1770791580,'2026-02-11 13:33:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,263300.00000000,'2026-02-17 23:59:36'),(294244,'BMRI','1m','yahoo',1770791640,'2026-02-11 13:34:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,1800.00000000,'2026-02-17 23:59:36'),(294245,'BMRI','1m','yahoo',1770791700,'2026-02-11 13:35:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,20600.00000000,'2026-02-17 23:59:36'),(294246,'BMRI','1m','yahoo',1770791760,'2026-02-11 13:36:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,106900.00000000,'2026-02-17 23:59:36'),(294247,'BMRI','1m','yahoo',1770791820,'2026-02-11 13:37:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,119500.00000000,'2026-02-17 23:59:36'),(294248,'BMRI','1m','yahoo',1770791880,'2026-02-11 13:38:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,240800.00000000,'2026-02-17 23:59:36'),(294249,'BMRI','1m','yahoo',1770791940,'2026-02-11 13:39:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,77200.00000000,'2026-02-17 23:59:36'),(294250,'BMRI','1m','yahoo',1770792000,'2026-02-11 13:40:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,47000.00000000,'2026-02-17 23:59:36'),(294251,'BMRI','1m','yahoo',1770792060,'2026-02-11 13:41:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,82700.00000000,'2026-02-17 23:59:36'),(294252,'BMRI','1m','yahoo',1770792120,'2026-02-11 13:42:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,25200.00000000,'2026-02-17 23:59:36'),(294253,'BMRI','1m','yahoo',1770792180,'2026-02-11 13:43:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,104100.00000000,'2026-02-17 23:59:36'),(294254,'BMRI','1m','yahoo',1770792240,'2026-02-11 13:44:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,112400.00000000,'2026-02-17 23:59:36'),(294255,'BMRI','1m','yahoo',1770792300,'2026-02-11 13:45:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,191000.00000000,'2026-02-17 23:59:36'),(294256,'BMRI','1m','yahoo',1770792360,'2026-02-11 13:46:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,41600.00000000,'2026-02-17 23:59:36'),(294257,'BMRI','1m','yahoo',1770792420,'2026-02-11 13:47:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,1183100.00000000,'2026-02-17 23:59:36'),(294258,'BMRI','1m','yahoo',1770792480,'2026-02-11 13:48:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,170300.00000000,'2026-02-17 23:59:36'),(294259,'BMRI','1m','yahoo',1770792540,'2026-02-11 13:49:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,22600.00000000,'2026-02-17 23:59:36'),(294260,'BMRI','1m','yahoo',1770792600,'2026-02-11 13:50:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,54600.00000000,'2026-02-17 23:59:36'),(294261,'BMRI','1m','yahoo',1770792660,'2026-02-11 13:51:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,178200.00000000,'2026-02-17 23:59:36'),(294262,'BMRI','1m','yahoo',1770792720,'2026-02-11 13:52:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,133700.00000000,'2026-02-17 23:59:36'),(294263,'BMRI','1m','yahoo',1770792780,'2026-02-11 13:53:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,64600.00000000,'2026-02-17 23:59:36'),(294264,'BMRI','1m','yahoo',1770792840,'2026-02-11 13:54:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,169800.00000000,'2026-02-17 23:59:36'),(294265,'BMRI','1m','yahoo',1770792900,'2026-02-11 13:55:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,433800.00000000,'2026-02-17 23:59:36'),(294266,'BMRI','1m','yahoo',1770792960,'2026-02-11 13:56:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,99900.00000000,'2026-02-17 23:59:36'),(294267,'BMRI','1m','yahoo',1770793020,'2026-02-11 13:57:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,155600.00000000,'2026-02-17 23:59:36'),(294268,'BMRI','1m','yahoo',1770793080,'2026-02-11 13:58:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,109900.00000000,'2026-02-17 23:59:36'),(294269,'BMRI','1m','yahoo',1770793140,'2026-02-11 13:59:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,207000.00000000,'2026-02-17 23:59:36'),(294270,'BMRI','1m','yahoo',1770793200,'2026-02-11 14:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,64800.00000000,'2026-02-17 23:59:36'),(294271,'BMRI','1m','yahoo',1770793260,'2026-02-11 14:01:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,146100.00000000,'2026-02-17 23:59:36'),(294272,'BMRI','1m','yahoo',1770793320,'2026-02-11 14:02:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,56300.00000000,'2026-02-17 23:59:36'),(294273,'BMRI','1m','yahoo',1770793380,'2026-02-11 14:03:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,140400.00000000,'2026-02-17 23:59:36'),(294274,'BMRI','1m','yahoo',1770793440,'2026-02-11 14:04:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,111400.00000000,'2026-02-17 23:59:36'),(294275,'BMRI','1m','yahoo',1770793500,'2026-02-11 14:05:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,203200.00000000,'2026-02-17 23:59:36'),(294276,'BMRI','1m','yahoo',1770793560,'2026-02-11 14:06:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,77600.00000000,'2026-02-17 23:59:36'),(294277,'BMRI','1m','yahoo',1770793620,'2026-02-11 14:07:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,124600.00000000,'2026-02-17 23:59:36'),(294278,'BMRI','1m','yahoo',1770793680,'2026-02-11 14:08:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,112100.00000000,'2026-02-17 23:59:36'),(294279,'BMRI','1m','yahoo',1770793740,'2026-02-11 14:09:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,129500.00000000,'2026-02-17 23:59:36'),(294280,'BMRI','1m','yahoo',1770793800,'2026-02-11 14:10:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,122000.00000000,'2026-02-17 23:59:36'),(294281,'BMRI','1m','yahoo',1770793860,'2026-02-11 14:11:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,88000.00000000,'2026-02-17 23:59:36'),(294282,'BMRI','1m','yahoo',1770793920,'2026-02-11 14:12:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,2107800.00000000,'2026-02-17 23:59:36'),(294283,'BMRI','1m','yahoo',1770793980,'2026-02-11 14:13:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,170900.00000000,'2026-02-17 23:59:36'),(294284,'BMRI','1m','yahoo',1770794040,'2026-02-11 14:14:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,161400.00000000,'2026-02-17 23:59:36'),(294285,'BMRI','1m','yahoo',1770794100,'2026-02-11 14:15:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,107600.00000000,'2026-02-17 23:59:36'),(294286,'BMRI','1m','yahoo',1770794160,'2026-02-11 14:16:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,112500.00000000,'2026-02-17 23:59:36'),(294287,'BMRI','1m','yahoo',1770794220,'2026-02-11 14:17:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,91100.00000000,'2026-02-17 23:59:36'),(294288,'BMRI','1m','yahoo',1770794280,'2026-02-11 14:18:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,180100.00000000,'2026-02-17 23:59:36'),(294289,'BMRI','1m','yahoo',1770794340,'2026-02-11 14:19:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,331000.00000000,'2026-02-17 23:59:36'),(294290,'BMRI','1m','yahoo',1770794400,'2026-02-11 14:20:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,155800.00000000,'2026-02-17 23:59:36'),(294291,'BMRI','1m','yahoo',1770794460,'2026-02-11 14:21:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,240300.00000000,'2026-02-17 23:59:36'),(294292,'BMRI','1m','yahoo',1770794520,'2026-02-11 14:22:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,68500.00000000,'2026-02-17 23:59:36'),(294293,'BMRI','1m','yahoo',1770794580,'2026-02-11 14:23:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,113600.00000000,'2026-02-17 23:59:36'),(294294,'BMRI','1m','yahoo',1770794640,'2026-02-11 14:24:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,192000.00000000,'2026-02-17 23:59:36'),(294295,'BMRI','1m','yahoo',1770794700,'2026-02-11 14:25:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,183400.00000000,'2026-02-17 23:59:36'),(294296,'BMRI','1m','yahoo',1770794760,'2026-02-11 14:26:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,74400.00000000,'2026-02-17 23:59:36'),(294297,'BMRI','1m','yahoo',1770794820,'2026-02-11 14:27:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,185600.00000000,'2026-02-17 23:59:36'),(294298,'BMRI','1m','yahoo',1770794880,'2026-02-11 14:28:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,108800.00000000,'2026-02-17 23:59:36'),(294299,'BMRI','1m','yahoo',1770794940,'2026-02-11 14:29:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,388200.00000000,'2026-02-17 23:59:36'),(294300,'BMRI','1m','yahoo',1770795000,'2026-02-11 14:30:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,408400.00000000,'2026-02-17 23:59:36'),(294301,'BMRI','1m','yahoo',1770795060,'2026-02-11 14:31:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,396200.00000000,'2026-02-17 23:59:36'),(294302,'BMRI','1m','yahoo',1770795120,'2026-02-11 14:32:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,121000.00000000,'2026-02-17 23:59:36'),(294303,'BMRI','1m','yahoo',1770795180,'2026-02-11 14:33:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,297800.00000000,'2026-02-17 23:59:36'),(294304,'BMRI','1m','yahoo',1770795240,'2026-02-11 14:34:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,337700.00000000,'2026-02-17 23:59:36'),(294305,'BMRI','1m','yahoo',1770795300,'2026-02-11 14:35:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,307700.00000000,'2026-02-17 23:59:36'),(294306,'BMRI','1m','yahoo',1770795360,'2026-02-11 14:36:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,298600.00000000,'2026-02-17 23:59:36'),(294307,'BMRI','1m','yahoo',1770795420,'2026-02-11 14:37:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,223600.00000000,'2026-02-17 23:59:36'),(294308,'BMRI','1m','yahoo',1770795480,'2026-02-11 14:38:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,233800.00000000,'2026-02-17 23:59:36'),(294309,'BMRI','1m','yahoo',1770795540,'2026-02-11 14:39:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,387500.00000000,'2026-02-17 23:59:36'),(294310,'BMRI','1m','yahoo',1770795600,'2026-02-11 14:40:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,288800.00000000,'2026-02-17 23:59:36'),(294311,'BMRI','1m','yahoo',1770795660,'2026-02-11 14:41:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,2649600.00000000,'2026-02-17 23:59:36'),(294312,'BMRI','1m','yahoo',1770795720,'2026-02-11 14:42:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,107300.00000000,'2026-02-17 23:59:36'),(294313,'BMRI','1m','yahoo',1770795780,'2026-02-11 14:43:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,64700.00000000,'2026-02-17 23:59:36'),(294314,'BMRI','1m','yahoo',1770795840,'2026-02-11 14:44:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,66000.00000000,'2026-02-17 23:59:36'),(294315,'BMRI','1m','yahoo',1770795900,'2026-02-11 14:45:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,118600.00000000,'2026-02-17 23:59:36'),(294316,'BMRI','1m','yahoo',1770795960,'2026-02-11 14:46:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,577300.00000000,'2026-02-17 23:59:36'),(294317,'BMRI','1m','yahoo',1770796020,'2026-02-11 14:47:00',5025.00000000,5025.00000000,4990.00000000,4990.00000000,8925000.00000000,'2026-02-17 23:59:36'),(294318,'BMRI','1m','yahoo',1770796080,'2026-02-11 14:48:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,66500.00000000,'2026-02-17 23:59:36'),(294319,'BMRI','1m','yahoo',1770796140,'2026-02-11 14:49:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,4596600.00000000,'2026-02-17 23:59:36'),(294320,'BMRI','1m','yahoo',1770796200,'2026-02-11 14:50:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,239500.00000000,'2026-02-17 23:59:36'),(294321,'BMRI','1m','yahoo',1770796260,'2026-02-11 14:51:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,454400.00000000,'2026-02-17 23:59:36'),(294322,'BMRI','1m','yahoo',1770796320,'2026-02-11 14:52:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,465800.00000000,'2026-02-17 23:59:36'),(294323,'BMRI','1m','yahoo',1770796380,'2026-02-11 14:53:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,1322900.00000000,'2026-02-17 23:59:36'),(294324,'BMRI','1m','yahoo',1770796440,'2026-02-11 14:54:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,1777300.00000000,'2026-02-17 23:59:36'),(294325,'BMRI','1m','yahoo',1770796500,'2026-02-11 14:55:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,14900.00000000,'2026-02-17 23:59:36'),(294326,'BMRI','1m','yahoo',1770796560,'2026-02-11 14:56:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,57700.00000000,'2026-02-17 23:59:36'),(294327,'BMRI','1m','yahoo',1770796620,'2026-02-11 14:57:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,1625200.00000000,'2026-02-17 23:59:36'),(294328,'BMRI','1m','yahoo',1770796680,'2026-02-11 14:58:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,2466300.00000000,'2026-02-17 23:59:36'),(294329,'BMRI','1m','yahoo',1770796740,'2026-02-11 14:59:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,3744100.00000000,'2026-02-17 23:59:36'),(294330,'BMRI','1m','yahoo',1770796800,'2026-02-11 15:00:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,1318400.00000000,'2026-02-17 23:59:36'),(294331,'BMRI','1m','yahoo',1770796860,'2026-02-11 15:01:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,127700.00000000,'2026-02-17 23:59:36'),(294332,'BMRI','1m','yahoo',1770796920,'2026-02-11 15:02:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,14300.00000000,'2026-02-17 23:59:36'),(294333,'BMRI','1m','yahoo',1770796980,'2026-02-11 15:03:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,675600.00000000,'2026-02-17 23:59:36'),(294334,'BMRI','1m','yahoo',1770797040,'2026-02-11 15:04:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,762400.00000000,'2026-02-17 23:59:36'),(294335,'BMRI','1m','yahoo',1770797100,'2026-02-11 15:05:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,81500.00000000,'2026-02-17 23:59:36'),(294336,'BMRI','1m','yahoo',1770797160,'2026-02-11 15:06:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,43700.00000000,'2026-02-17 23:59:36'),(294337,'BMRI','1m','yahoo',1770797220,'2026-02-11 15:07:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,161000.00000000,'2026-02-17 23:59:36'),(294338,'BMRI','1m','yahoo',1770797280,'2026-02-11 15:08:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,105100.00000000,'2026-02-17 23:59:36'),(294339,'BMRI','1m','yahoo',1770797340,'2026-02-11 15:09:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,82200.00000000,'2026-02-17 23:59:36'),(294340,'BMRI','1m','yahoo',1770797400,'2026-02-11 15:10:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,136700.00000000,'2026-02-17 23:59:36'),(294341,'BMRI','1m','yahoo',1770797460,'2026-02-11 15:11:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,112300.00000000,'2026-02-17 23:59:36'),(294342,'BMRI','1m','yahoo',1770797520,'2026-02-11 15:12:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,118500.00000000,'2026-02-17 23:59:36'),(294343,'BMRI','1m','yahoo',1770797580,'2026-02-11 15:13:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,95000.00000000,'2026-02-17 23:59:36'),(294344,'BMRI','1m','yahoo',1770797640,'2026-02-11 15:14:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,144000.00000000,'2026-02-17 23:59:36'),(294345,'BMRI','1m','yahoo',1770797700,'2026-02-11 15:15:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,1045200.00000000,'2026-02-17 23:59:36'),(294346,'BMRI','1m','yahoo',1770797760,'2026-02-11 15:16:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,77200.00000000,'2026-02-17 23:59:36'),(294347,'BMRI','1m','yahoo',1770797820,'2026-02-11 15:17:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,136500.00000000,'2026-02-17 23:59:36'),(294348,'BMRI','1m','yahoo',1770797880,'2026-02-11 15:18:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,117700.00000000,'2026-02-17 23:59:36'),(294349,'BMRI','1m','yahoo',1770797940,'2026-02-11 15:19:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,122800.00000000,'2026-02-17 23:59:36'),(294350,'BMRI','1m','yahoo',1770798000,'2026-02-11 15:20:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,44100.00000000,'2026-02-17 23:59:36'),(294351,'BMRI','1m','yahoo',1770798060,'2026-02-11 15:21:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,278100.00000000,'2026-02-17 23:59:36'),(294352,'BMRI','1m','yahoo',1770798120,'2026-02-11 15:22:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,320100.00000000,'2026-02-17 23:59:36'),(294353,'BMRI','1m','yahoo',1770798180,'2026-02-11 15:23:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,441400.00000000,'2026-02-17 23:59:36'),(294354,'BMRI','1m','yahoo',1770798240,'2026-02-11 15:24:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,129300.00000000,'2026-02-17 23:59:36'),(294355,'BMRI','1m','yahoo',1770798300,'2026-02-11 15:25:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,96500.00000000,'2026-02-17 23:59:36'),(294356,'BMRI','1m','yahoo',1770798360,'2026-02-11 15:26:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,233200.00000000,'2026-02-17 23:59:36'),(294357,'BMRI','1m','yahoo',1770798420,'2026-02-11 15:27:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,167900.00000000,'2026-02-17 23:59:36'),(294358,'BMRI','1m','yahoo',1770798480,'2026-02-11 15:28:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,134500.00000000,'2026-02-17 23:59:36'),(294359,'BMRI','1m','yahoo',1770798540,'2026-02-11 15:29:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,353800.00000000,'2026-02-17 23:59:36'),(294360,'BMRI','1m','yahoo',1770798600,'2026-02-11 15:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,99700.00000000,'2026-02-17 23:59:36'),(294361,'BMRI','1m','yahoo',1770798660,'2026-02-11 15:31:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,3473300.00000000,'2026-02-17 23:59:36'),(294362,'BMRI','1m','yahoo',1770798720,'2026-02-11 15:32:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,146400.00000000,'2026-02-17 23:59:36'),(294363,'BMRI','1m','yahoo',1770798780,'2026-02-11 15:33:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,638800.00000000,'2026-02-17 23:59:36'),(294364,'BMRI','1m','yahoo',1770798840,'2026-02-11 15:34:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,147800.00000000,'2026-02-17 23:59:36'),(294365,'BMRI','1m','yahoo',1770798900,'2026-02-11 15:35:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,344400.00000000,'2026-02-17 23:59:36'),(294366,'BMRI','1m','yahoo',1770798960,'2026-02-11 15:36:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,166700.00000000,'2026-02-17 23:59:36'),(294367,'BMRI','1m','yahoo',1770799020,'2026-02-11 15:37:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,223500.00000000,'2026-02-17 23:59:36'),(294368,'BMRI','1m','yahoo',1770799080,'2026-02-11 15:38:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,200000.00000000,'2026-02-17 23:59:36'),(294369,'BMRI','1m','yahoo',1770799140,'2026-02-11 15:39:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,261500.00000000,'2026-02-17 23:59:36'),(294370,'BMRI','1m','yahoo',1770799200,'2026-02-11 15:40:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,3900300.00000000,'2026-02-17 23:59:36'),(294371,'BMRI','1m','yahoo',1770799260,'2026-02-11 15:41:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,1575700.00000000,'2026-02-17 23:59:36'),(294372,'BMRI','1m','yahoo',1770799320,'2026-02-11 15:42:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,1216000.00000000,'2026-02-17 23:59:36'),(294373,'BMRI','1m','yahoo',1770799380,'2026-02-11 15:43:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,361700.00000000,'2026-02-17 23:59:36'),(294374,'BMRI','1m','yahoo',1770799440,'2026-02-11 15:44:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,1670300.00000000,'2026-02-17 23:59:36'),(294375,'BMRI','1m','yahoo',1770799500,'2026-02-11 15:45:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,1910500.00000000,'2026-02-17 23:59:36'),(294376,'BMRI','1m','yahoo',1770799560,'2026-02-11 15:46:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,1080900.00000000,'2026-02-17 23:59:36'),(294377,'BMRI','1m','yahoo',1770799620,'2026-02-11 15:47:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,157200.00000000,'2026-02-17 23:59:36'),(294378,'BMRI','1m','yahoo',1770799680,'2026-02-11 15:48:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,1598400.00000000,'2026-02-17 23:59:36'),(294379,'BMRI','1m','yahoo',1770799740,'2026-02-11 15:49:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,2099400.00000000,'2026-02-17 23:59:36'),(294380,'BMRI','1m','yahoo',1770800400,'2026-02-11 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,19830600.00000000,'2026-02-17 23:59:36'),(294381,'BMRI','1m','yahoo',1770800520,'2026-02-11 16:02:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,16100.00000000,'2026-02-17 23:59:36'),(294382,'BMRI','1m','yahoo',1770800580,'2026-02-11 16:03:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,1300.00000000,'2026-02-17 23:59:36'),(294383,'BMRI','1m','yahoo',1770800640,'2026-02-11 16:04:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,40400.00000000,'2026-02-17 23:59:36'),(294384,'BMRI','1m','yahoo',1770800700,'2026-02-11 16:05:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,166600.00000000,'2026-02-17 23:59:36'),(294385,'BMRI','1m','yahoo',1770800760,'2026-02-11 16:06:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,18100.00000000,'2026-02-17 23:59:36'),(294386,'BMRI','1m','yahoo',1770800820,'2026-02-11 16:07:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,26000.00000000,'2026-02-17 23:59:36'),(294387,'BMRI','1m','yahoo',1770800880,'2026-02-11 16:08:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,162000.00000000,'2026-02-17 23:59:36'),(294388,'BMRI','1m','yahoo',1770800940,'2026-02-11 16:09:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:36'),(294389,'BMRI','1m','yahoo',1770801000,'2026-02-11 16:10:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,1000.00000000,'2026-02-17 23:59:36'),(294390,'BMRI','1m','yahoo',1770801060,'2026-02-11 16:11:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,10500.00000000,'2026-02-17 23:59:36'),(294391,'BMRI','1m','yahoo',1770801120,'2026-02-11 16:12:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:36'),(294392,'BMRI','1m','yahoo',1770801180,'2026-02-11 16:13:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,4800.00000000,'2026-02-17 23:59:36'),(294393,'BMRI','1m','yahoo',1770801240,'2026-02-11 16:14:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,86500.00000000,'2026-02-17 23:59:36'),(294394,'BMRI','1m','yahoo',1770861600,'2026-02-12 09:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:36'),(294395,'BMRI','1m','yahoo',1770861660,'2026-02-12 09:01:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,367500.00000000,'2026-02-17 23:59:36'),(294396,'BMRI','1m','yahoo',1770861720,'2026-02-12 09:02:00',5025.00000000,5075.00000000,5000.00000000,5075.00000000,6958600.00000000,'2026-02-17 23:59:36'),(294397,'BMRI','1m','yahoo',1770861780,'2026-02-12 09:03:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,2185800.00000000,'2026-02-17 23:59:36'),(294398,'BMRI','1m','yahoo',1770861840,'2026-02-12 09:04:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,163800.00000000,'2026-02-17 23:59:36'),(294399,'BMRI','1m','yahoo',1770861900,'2026-02-12 09:05:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,100100.00000000,'2026-02-17 23:59:36'),(294400,'BMRI','1m','yahoo',1770861960,'2026-02-12 09:06:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,405100.00000000,'2026-02-17 23:59:36'),(294401,'BMRI','1m','yahoo',1770862020,'2026-02-12 09:07:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,1988400.00000000,'2026-02-17 23:59:36'),(294402,'BMRI','1m','yahoo',1770862080,'2026-02-12 09:08:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,278900.00000000,'2026-02-17 23:59:36'),(294403,'BMRI','1m','yahoo',1770862140,'2026-02-12 09:09:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,259900.00000000,'2026-02-17 23:59:36'),(294404,'BMRI','1m','yahoo',1770862200,'2026-02-12 09:10:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,41800.00000000,'2026-02-17 23:59:36'),(294405,'BMRI','1m','yahoo',1770862260,'2026-02-12 09:11:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,46100.00000000,'2026-02-17 23:59:36'),(294406,'BMRI','1m','yahoo',1770862320,'2026-02-12 09:12:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,43200.00000000,'2026-02-17 23:59:36'),(294407,'BMRI','1m','yahoo',1770862380,'2026-02-12 09:13:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,154200.00000000,'2026-02-17 23:59:36'),(294408,'BMRI','1m','yahoo',1770862440,'2026-02-12 09:14:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,110100.00000000,'2026-02-17 23:59:36'),(294409,'BMRI','1m','yahoo',1770862500,'2026-02-12 09:15:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,366500.00000000,'2026-02-17 23:59:36'),(294410,'BMRI','1m','yahoo',1770862560,'2026-02-12 09:16:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,113200.00000000,'2026-02-17 23:59:36'),(294411,'BMRI','1m','yahoo',1770862620,'2026-02-12 09:17:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,93100.00000000,'2026-02-17 23:59:36'),(294412,'BMRI','1m','yahoo',1770862680,'2026-02-12 09:18:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,176800.00000000,'2026-02-17 23:59:36'),(294413,'BMRI','1m','yahoo',1770862740,'2026-02-12 09:19:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,128000.00000000,'2026-02-17 23:59:36'),(294414,'BMRI','1m','yahoo',1770862800,'2026-02-12 09:20:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,558300.00000000,'2026-02-17 23:59:36'),(294415,'BMRI','1m','yahoo',1770862860,'2026-02-12 09:21:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,106100.00000000,'2026-02-17 23:59:36'),(294416,'BMRI','1m','yahoo',1770862920,'2026-02-12 09:22:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,123500.00000000,'2026-02-17 23:59:36'),(294417,'BMRI','1m','yahoo',1770862980,'2026-02-12 09:23:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,190900.00000000,'2026-02-17 23:59:36'),(294418,'BMRI','1m','yahoo',1770863040,'2026-02-12 09:24:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,155000.00000000,'2026-02-17 23:59:36'),(294419,'BMRI','1m','yahoo',1770863100,'2026-02-12 09:25:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,168700.00000000,'2026-02-17 23:59:36'),(294420,'BMRI','1m','yahoo',1770863160,'2026-02-12 09:26:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,241800.00000000,'2026-02-17 23:59:36'),(294421,'BMRI','1m','yahoo',1770863220,'2026-02-12 09:27:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:36'),(294422,'BMRI','1m','yahoo',1770863280,'2026-02-12 09:28:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,206000.00000000,'2026-02-17 23:59:36'),(294423,'BMRI','1m','yahoo',1770863340,'2026-02-12 09:29:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,69900.00000000,'2026-02-17 23:59:36'),(294424,'BMRI','1m','yahoo',1770863400,'2026-02-12 09:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,202300.00000000,'2026-02-17 23:59:36'),(294425,'BMRI','1m','yahoo',1770863460,'2026-02-12 09:31:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,79300.00000000,'2026-02-17 23:59:36'),(294426,'BMRI','1m','yahoo',1770863520,'2026-02-12 09:32:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,223700.00000000,'2026-02-17 23:59:36'),(294427,'BMRI','1m','yahoo',1770863580,'2026-02-12 09:33:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,54000.00000000,'2026-02-17 23:59:36'),(294428,'BMRI','1m','yahoo',1770863640,'2026-02-12 09:34:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,120600.00000000,'2026-02-17 23:59:36'),(294429,'BMRI','1m','yahoo',1770863700,'2026-02-12 09:35:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,194300.00000000,'2026-02-17 23:59:36'),(294430,'BMRI','1m','yahoo',1770863760,'2026-02-12 09:36:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,46500.00000000,'2026-02-17 23:59:36'),(294431,'BMRI','1m','yahoo',1770863820,'2026-02-12 09:37:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,382900.00000000,'2026-02-17 23:59:36'),(294432,'BMRI','1m','yahoo',1770863880,'2026-02-12 09:38:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,95100.00000000,'2026-02-17 23:59:36'),(294433,'BMRI','1m','yahoo',1770863940,'2026-02-12 09:39:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,35600.00000000,'2026-02-17 23:59:36'),(294434,'BMRI','1m','yahoo',1770864000,'2026-02-12 09:40:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,164500.00000000,'2026-02-17 23:59:36'),(294435,'BMRI','1m','yahoo',1770864060,'2026-02-12 09:41:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,75200.00000000,'2026-02-17 23:59:36'),(294436,'BMRI','1m','yahoo',1770864120,'2026-02-12 09:42:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,130300.00000000,'2026-02-17 23:59:36'),(294437,'BMRI','1m','yahoo',1770864180,'2026-02-12 09:43:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,63500.00000000,'2026-02-17 23:59:36'),(294438,'BMRI','1m','yahoo',1770864240,'2026-02-12 09:44:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,147300.00000000,'2026-02-17 23:59:36'),(294439,'BMRI','1m','yahoo',1770864300,'2026-02-12 09:45:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,180000.00000000,'2026-02-17 23:59:36'),(294440,'BMRI','1m','yahoo',1770864360,'2026-02-12 09:46:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,198600.00000000,'2026-02-17 23:59:36'),(294441,'BMRI','1m','yahoo',1770864420,'2026-02-12 09:47:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,112300.00000000,'2026-02-17 23:59:36'),(294442,'BMRI','1m','yahoo',1770864480,'2026-02-12 09:48:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,169900.00000000,'2026-02-17 23:59:36'),(294443,'BMRI','1m','yahoo',1770864540,'2026-02-12 09:49:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,103700.00000000,'2026-02-17 23:59:36'),(294444,'BMRI','1m','yahoo',1770864600,'2026-02-12 09:50:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,2213100.00000000,'2026-02-17 23:59:36'),(294445,'BMRI','1m','yahoo',1770864660,'2026-02-12 09:51:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,260300.00000000,'2026-02-17 23:59:36'),(294446,'BMRI','1m','yahoo',1770864720,'2026-02-12 09:52:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,352900.00000000,'2026-02-17 23:59:36'),(294447,'BMRI','1m','yahoo',1770864780,'2026-02-12 09:53:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,341600.00000000,'2026-02-17 23:59:36'),(294448,'BMRI','1m','yahoo',1770864840,'2026-02-12 09:54:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,314600.00000000,'2026-02-17 23:59:36'),(294449,'BMRI','1m','yahoo',1770864900,'2026-02-12 09:55:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,592800.00000000,'2026-02-17 23:59:36'),(294450,'BMRI','1m','yahoo',1770864960,'2026-02-12 09:56:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,96100.00000000,'2026-02-17 23:59:36'),(294451,'BMRI','1m','yahoo',1770865020,'2026-02-12 09:57:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,403300.00000000,'2026-02-17 23:59:36'),(294452,'BMRI','1m','yahoo',1770865080,'2026-02-12 09:58:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,193000.00000000,'2026-02-17 23:59:36'),(294453,'BMRI','1m','yahoo',1770865140,'2026-02-12 09:59:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,565000.00000000,'2026-02-17 23:59:36'),(294454,'BMRI','1m','yahoo',1770865200,'2026-02-12 10:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,31100.00000000,'2026-02-17 23:59:36'),(294455,'BMRI','1m','yahoo',1770865260,'2026-02-12 10:01:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,19200.00000000,'2026-02-17 23:59:36'),(294456,'BMRI','1m','yahoo',1770865320,'2026-02-12 10:02:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,49200.00000000,'2026-02-17 23:59:36'),(294457,'BMRI','1m','yahoo',1770865380,'2026-02-12 10:03:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,172800.00000000,'2026-02-17 23:59:36'),(294458,'BMRI','1m','yahoo',1770865440,'2026-02-12 10:04:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,107400.00000000,'2026-02-17 23:59:36'),(294459,'BMRI','1m','yahoo',1770865500,'2026-02-12 10:05:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,64700.00000000,'2026-02-17 23:59:36'),(294460,'BMRI','1m','yahoo',1770865560,'2026-02-12 10:06:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,34400.00000000,'2026-02-17 23:59:36'),(294461,'BMRI','1m','yahoo',1770865620,'2026-02-12 10:07:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,238500.00000000,'2026-02-17 23:59:36'),(294462,'BMRI','1m','yahoo',1770865680,'2026-02-12 10:08:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,891000.00000000,'2026-02-17 23:59:36'),(294463,'BMRI','1m','yahoo',1770865740,'2026-02-12 10:09:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,80400.00000000,'2026-02-17 23:59:36'),(294464,'BMRI','1m','yahoo',1770865800,'2026-02-12 10:10:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,15200.00000000,'2026-02-17 23:59:36'),(294465,'BMRI','1m','yahoo',1770865860,'2026-02-12 10:11:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,90500.00000000,'2026-02-17 23:59:36'),(294466,'BMRI','1m','yahoo',1770865920,'2026-02-12 10:12:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,57700.00000000,'2026-02-17 23:59:36'),(294467,'BMRI','1m','yahoo',1770865980,'2026-02-12 10:13:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,71200.00000000,'2026-02-17 23:59:36'),(294468,'BMRI','1m','yahoo',1770866040,'2026-02-12 10:14:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,73500.00000000,'2026-02-17 23:59:36'),(294469,'BMRI','1m','yahoo',1770866100,'2026-02-12 10:15:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,225100.00000000,'2026-02-17 23:59:36'),(294470,'BMRI','1m','yahoo',1770866160,'2026-02-12 10:16:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,52000.00000000,'2026-02-17 23:59:36'),(294471,'BMRI','1m','yahoo',1770866220,'2026-02-12 10:17:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,42400.00000000,'2026-02-17 23:59:36'),(294472,'BMRI','1m','yahoo',1770866280,'2026-02-12 10:18:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,95800.00000000,'2026-02-17 23:59:36'),(294473,'BMRI','1m','yahoo',1770866340,'2026-02-12 10:19:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,98900.00000000,'2026-02-17 23:59:36'),(294474,'BMRI','1m','yahoo',1770866400,'2026-02-12 10:20:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,69200.00000000,'2026-02-17 23:59:36'),(294475,'BMRI','1m','yahoo',1770866460,'2026-02-12 10:21:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,61800.00000000,'2026-02-17 23:59:36'),(294476,'BMRI','1m','yahoo',1770866520,'2026-02-12 10:22:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,158900.00000000,'2026-02-17 23:59:36'),(294477,'BMRI','1m','yahoo',1770866580,'2026-02-12 10:23:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,77700.00000000,'2026-02-17 23:59:36'),(294478,'BMRI','1m','yahoo',1770866640,'2026-02-12 10:24:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,119600.00000000,'2026-02-17 23:59:36'),(294479,'BMRI','1m','yahoo',1770866700,'2026-02-12 10:25:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,92400.00000000,'2026-02-17 23:59:36'),(294480,'BMRI','1m','yahoo',1770866760,'2026-02-12 10:26:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,73900.00000000,'2026-02-17 23:59:36'),(294481,'BMRI','1m','yahoo',1770866820,'2026-02-12 10:27:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,68100.00000000,'2026-02-17 23:59:36'),(294482,'BMRI','1m','yahoo',1770866880,'2026-02-12 10:28:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,93900.00000000,'2026-02-17 23:59:36'),(294483,'BMRI','1m','yahoo',1770866940,'2026-02-12 10:29:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,84600.00000000,'2026-02-17 23:59:36'),(294484,'BMRI','1m','yahoo',1770867000,'2026-02-12 10:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,185700.00000000,'2026-02-17 23:59:36'),(294485,'BMRI','1m','yahoo',1770867060,'2026-02-12 10:31:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,191100.00000000,'2026-02-17 23:59:36'),(294486,'BMRI','1m','yahoo',1770867120,'2026-02-12 10:32:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,71200.00000000,'2026-02-17 23:59:36'),(294487,'BMRI','1m','yahoo',1770867180,'2026-02-12 10:33:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,51700.00000000,'2026-02-17 23:59:36'),(294488,'BMRI','1m','yahoo',1770867240,'2026-02-12 10:34:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,120200.00000000,'2026-02-17 23:59:36'),(294489,'BMRI','1m','yahoo',1770867300,'2026-02-12 10:35:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,69100.00000000,'2026-02-17 23:59:36'),(294490,'BMRI','1m','yahoo',1770867360,'2026-02-12 10:36:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,74800.00000000,'2026-02-17 23:59:36'),(294491,'BMRI','1m','yahoo',1770867420,'2026-02-12 10:37:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,94300.00000000,'2026-02-17 23:59:36'),(294492,'BMRI','1m','yahoo',1770867480,'2026-02-12 10:38:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,156000.00000000,'2026-02-17 23:59:36'),(294493,'BMRI','1m','yahoo',1770867540,'2026-02-12 10:39:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,92600.00000000,'2026-02-17 23:59:36'),(294494,'BMRI','1m','yahoo',1770867600,'2026-02-12 10:40:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,74100.00000000,'2026-02-17 23:59:36'),(294495,'BMRI','1m','yahoo',1770867660,'2026-02-12 10:41:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,583900.00000000,'2026-02-17 23:59:36'),(294496,'BMRI','1m','yahoo',1770867720,'2026-02-12 10:42:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,167400.00000000,'2026-02-17 23:59:36'),(294497,'BMRI','1m','yahoo',1770867780,'2026-02-12 10:43:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,70800.00000000,'2026-02-17 23:59:36'),(294498,'BMRI','1m','yahoo',1770867840,'2026-02-12 10:44:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,53300.00000000,'2026-02-17 23:59:36'),(294499,'BMRI','1m','yahoo',1770867900,'2026-02-12 10:45:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,169600.00000000,'2026-02-17 23:59:36'),(294500,'BMRI','1m','yahoo',1770867960,'2026-02-12 10:46:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,84100.00000000,'2026-02-17 23:59:36'),(294501,'BMRI','1m','yahoo',1770868020,'2026-02-12 10:47:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,59000.00000000,'2026-02-17 23:59:36'),(294502,'BMRI','1m','yahoo',1770868080,'2026-02-12 10:48:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,90400.00000000,'2026-02-17 23:59:36'),(294503,'BMRI','1m','yahoo',1770868140,'2026-02-12 10:49:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,170700.00000000,'2026-02-17 23:59:36'),(294504,'BMRI','1m','yahoo',1770868200,'2026-02-12 10:50:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,62700.00000000,'2026-02-17 23:59:36'),(294505,'BMRI','1m','yahoo',1770868260,'2026-02-12 10:51:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,134800.00000000,'2026-02-17 23:59:36'),(294506,'BMRI','1m','yahoo',1770868320,'2026-02-12 10:52:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,63700.00000000,'2026-02-17 23:59:36'),(294507,'BMRI','1m','yahoo',1770868380,'2026-02-12 10:53:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,123600.00000000,'2026-02-17 23:59:36'),(294508,'BMRI','1m','yahoo',1770868440,'2026-02-12 10:54:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,72900.00000000,'2026-02-17 23:59:36'),(294509,'BMRI','1m','yahoo',1770868500,'2026-02-12 10:55:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,436000.00000000,'2026-02-17 23:59:36'),(294510,'BMRI','1m','yahoo',1770868560,'2026-02-12 10:56:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,354800.00000000,'2026-02-17 23:59:36'),(294511,'BMRI','1m','yahoo',1770868620,'2026-02-12 10:57:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,88200.00000000,'2026-02-17 23:59:36'),(294512,'BMRI','1m','yahoo',1770868680,'2026-02-12 10:58:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,104100.00000000,'2026-02-17 23:59:36'),(294513,'BMRI','1m','yahoo',1770868740,'2026-02-12 10:59:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,202600.00000000,'2026-02-17 23:59:36'),(294514,'BMRI','1m','yahoo',1770868800,'2026-02-12 11:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,165000.00000000,'2026-02-17 23:59:36'),(294515,'BMRI','1m','yahoo',1770868860,'2026-02-12 11:01:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,187600.00000000,'2026-02-17 23:59:36'),(294516,'BMRI','1m','yahoo',1770868920,'2026-02-12 11:02:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,102500.00000000,'2026-02-17 23:59:36'),(294517,'BMRI','1m','yahoo',1770868980,'2026-02-12 11:03:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,1531600.00000000,'2026-02-17 23:59:36'),(294518,'BMRI','1m','yahoo',1770869040,'2026-02-12 11:04:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,133400.00000000,'2026-02-17 23:59:36'),(294519,'BMRI','1m','yahoo',1770869100,'2026-02-12 11:05:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,80100.00000000,'2026-02-17 23:59:36'),(294520,'BMRI','1m','yahoo',1770869160,'2026-02-12 11:06:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,30700.00000000,'2026-02-17 23:59:36'),(294521,'BMRI','1m','yahoo',1770869220,'2026-02-12 11:07:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,109800.00000000,'2026-02-17 23:59:36'),(294522,'BMRI','1m','yahoo',1770869280,'2026-02-12 11:08:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,53900.00000000,'2026-02-17 23:59:36'),(294523,'BMRI','1m','yahoo',1770869340,'2026-02-12 11:09:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,84600.00000000,'2026-02-17 23:59:36'),(294524,'BMRI','1m','yahoo',1770869400,'2026-02-12 11:10:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,76700.00000000,'2026-02-17 23:59:36'),(294525,'BMRI','1m','yahoo',1770869460,'2026-02-12 11:11:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,293300.00000000,'2026-02-17 23:59:36'),(294526,'BMRI','1m','yahoo',1770869520,'2026-02-12 11:12:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,155800.00000000,'2026-02-17 23:59:36'),(294527,'BMRI','1m','yahoo',1770869580,'2026-02-12 11:13:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,74800.00000000,'2026-02-17 23:59:36'),(294528,'BMRI','1m','yahoo',1770869640,'2026-02-12 11:14:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,49700.00000000,'2026-02-17 23:59:36'),(294529,'BMRI','1m','yahoo',1770869700,'2026-02-12 11:15:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,25700.00000000,'2026-02-17 23:59:36'),(294530,'BMRI','1m','yahoo',1770869760,'2026-02-12 11:16:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,71800.00000000,'2026-02-17 23:59:36'),(294531,'BMRI','1m','yahoo',1770869820,'2026-02-12 11:17:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,52500.00000000,'2026-02-17 23:59:36'),(294532,'BMRI','1m','yahoo',1770869880,'2026-02-12 11:18:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,30200.00000000,'2026-02-17 23:59:36'),(294533,'BMRI','1m','yahoo',1770869940,'2026-02-12 11:19:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,66400.00000000,'2026-02-17 23:59:36'),(294534,'BMRI','1m','yahoo',1770870000,'2026-02-12 11:20:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,255300.00000000,'2026-02-17 23:59:36'),(294535,'BMRI','1m','yahoo',1770870060,'2026-02-12 11:21:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,50000.00000000,'2026-02-17 23:59:36'),(294536,'BMRI','1m','yahoo',1770870120,'2026-02-12 11:22:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,57600.00000000,'2026-02-17 23:59:36'),(294537,'BMRI','1m','yahoo',1770870180,'2026-02-12 11:23:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,30000.00000000,'2026-02-17 23:59:36'),(294538,'BMRI','1m','yahoo',1770870240,'2026-02-12 11:24:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,37100.00000000,'2026-02-17 23:59:36'),(294539,'BMRI','1m','yahoo',1770870300,'2026-02-12 11:25:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,37100.00000000,'2026-02-17 23:59:36'),(294540,'BMRI','1m','yahoo',1770870360,'2026-02-12 11:26:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,286500.00000000,'2026-02-17 23:59:36'),(294541,'BMRI','1m','yahoo',1770870420,'2026-02-12 11:27:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,75500.00000000,'2026-02-17 23:59:36'),(294542,'BMRI','1m','yahoo',1770870480,'2026-02-12 11:28:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,102300.00000000,'2026-02-17 23:59:36'),(294543,'BMRI','1m','yahoo',1770870540,'2026-02-12 11:29:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,31300.00000000,'2026-02-17 23:59:36'),(294544,'BMRI','1m','yahoo',1770870600,'2026-02-12 11:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,73900.00000000,'2026-02-17 23:59:36'),(294545,'BMRI','1m','yahoo',1770870660,'2026-02-12 11:31:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,322700.00000000,'2026-02-17 23:59:36'),(294546,'BMRI','1m','yahoo',1770870720,'2026-02-12 11:32:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,58600.00000000,'2026-02-17 23:59:36'),(294547,'BMRI','1m','yahoo',1770870780,'2026-02-12 11:33:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,52200.00000000,'2026-02-17 23:59:36'),(294548,'BMRI','1m','yahoo',1770870840,'2026-02-12 11:34:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,71700.00000000,'2026-02-17 23:59:36'),(294549,'BMRI','1m','yahoo',1770870900,'2026-02-12 11:35:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,83600.00000000,'2026-02-17 23:59:36'),(294550,'BMRI','1m','yahoo',1770870960,'2026-02-12 11:36:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,826500.00000000,'2026-02-17 23:59:36'),(294551,'BMRI','1m','yahoo',1770871020,'2026-02-12 11:37:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,71400.00000000,'2026-02-17 23:59:36'),(294552,'BMRI','1m','yahoo',1770871080,'2026-02-12 11:38:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,19300.00000000,'2026-02-17 23:59:36'),(294553,'BMRI','1m','yahoo',1770871140,'2026-02-12 11:39:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,74800.00000000,'2026-02-17 23:59:36'),(294554,'BMRI','1m','yahoo',1770871200,'2026-02-12 11:40:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,42500.00000000,'2026-02-17 23:59:36'),(294555,'BMRI','1m','yahoo',1770871260,'2026-02-12 11:41:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,148100.00000000,'2026-02-17 23:59:36'),(294556,'BMRI','1m','yahoo',1770871320,'2026-02-12 11:42:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,102000.00000000,'2026-02-17 23:59:36'),(294557,'BMRI','1m','yahoo',1770871380,'2026-02-12 11:43:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,163300.00000000,'2026-02-17 23:59:36'),(294558,'BMRI','1m','yahoo',1770871440,'2026-02-12 11:44:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,121800.00000000,'2026-02-17 23:59:36'),(294559,'BMRI','1m','yahoo',1770871500,'2026-02-12 11:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,45600.00000000,'2026-02-17 23:59:36'),(294560,'BMRI','1m','yahoo',1770871560,'2026-02-12 11:46:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,163100.00000000,'2026-02-17 23:59:36'),(294561,'BMRI','1m','yahoo',1770871620,'2026-02-12 11:47:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,176800.00000000,'2026-02-17 23:59:36'),(294562,'BMRI','1m','yahoo',1770871680,'2026-02-12 11:48:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,413200.00000000,'2026-02-17 23:59:36'),(294563,'BMRI','1m','yahoo',1770871740,'2026-02-12 11:49:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,59000.00000000,'2026-02-17 23:59:36'),(294564,'BMRI','1m','yahoo',1770871800,'2026-02-12 11:50:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,295900.00000000,'2026-02-17 23:59:36'),(294565,'BMRI','1m','yahoo',1770871860,'2026-02-12 11:51:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,115200.00000000,'2026-02-17 23:59:36'),(294566,'BMRI','1m','yahoo',1770871920,'2026-02-12 11:52:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,89300.00000000,'2026-02-17 23:59:36'),(294567,'BMRI','1m','yahoo',1770871980,'2026-02-12 11:53:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,207400.00000000,'2026-02-17 23:59:36'),(294568,'BMRI','1m','yahoo',1770872040,'2026-02-12 11:54:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,221800.00000000,'2026-02-17 23:59:36'),(294569,'BMRI','1m','yahoo',1770872100,'2026-02-12 11:55:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,312300.00000000,'2026-02-17 23:59:36'),(294570,'BMRI','1m','yahoo',1770872160,'2026-02-12 11:56:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,89500.00000000,'2026-02-17 23:59:36'),(294571,'BMRI','1m','yahoo',1770872220,'2026-02-12 11:57:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,135500.00000000,'2026-02-17 23:59:36'),(294572,'BMRI','1m','yahoo',1770872280,'2026-02-12 11:58:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,171300.00000000,'2026-02-17 23:59:36'),(294573,'BMRI','1m','yahoo',1770872340,'2026-02-12 11:59:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,387200.00000000,'2026-02-17 23:59:36'),(294574,'BMRI','1m','yahoo',1770877800,'2026-02-12 13:30:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,3566100.00000000,'2026-02-17 23:59:36'),(294575,'BMRI','1m','yahoo',1770877860,'2026-02-12 13:31:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,22200.00000000,'2026-02-17 23:59:36'),(294576,'BMRI','1m','yahoo',1770877920,'2026-02-12 13:32:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,68400.00000000,'2026-02-17 23:59:36'),(294577,'BMRI','1m','yahoo',1770877980,'2026-02-12 13:33:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,75300.00000000,'2026-02-17 23:59:36'),(294578,'BMRI','1m','yahoo',1770878040,'2026-02-12 13:34:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,33900.00000000,'2026-02-17 23:59:36'),(294579,'BMRI','1m','yahoo',1770878100,'2026-02-12 13:35:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,48800.00000000,'2026-02-17 23:59:36'),(294580,'BMRI','1m','yahoo',1770878160,'2026-02-12 13:36:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,15000.00000000,'2026-02-17 23:59:36'),(294581,'BMRI','1m','yahoo',1770878220,'2026-02-12 13:37:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,25200.00000000,'2026-02-17 23:59:36'),(294582,'BMRI','1m','yahoo',1770878280,'2026-02-12 13:38:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,741700.00000000,'2026-02-17 23:59:36'),(294583,'BMRI','1m','yahoo',1770878340,'2026-02-12 13:39:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,134800.00000000,'2026-02-17 23:59:36'),(294584,'BMRI','1m','yahoo',1770878400,'2026-02-12 13:40:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,150200.00000000,'2026-02-17 23:59:36'),(294585,'BMRI','1m','yahoo',1770878460,'2026-02-12 13:41:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,110300.00000000,'2026-02-17 23:59:36'),(294586,'BMRI','1m','yahoo',1770878520,'2026-02-12 13:42:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,128700.00000000,'2026-02-17 23:59:36'),(294587,'BMRI','1m','yahoo',1770878580,'2026-02-12 13:43:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,100700.00000000,'2026-02-17 23:59:36'),(294588,'BMRI','1m','yahoo',1770878640,'2026-02-12 13:44:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,168100.00000000,'2026-02-17 23:59:36'),(294589,'BMRI','1m','yahoo',1770878700,'2026-02-12 13:45:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,377900.00000000,'2026-02-17 23:59:36'),(294590,'BMRI','1m','yahoo',1770878760,'2026-02-12 13:46:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,24200.00000000,'2026-02-17 23:59:36'),(294591,'BMRI','1m','yahoo',1770878820,'2026-02-12 13:47:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,106100.00000000,'2026-02-17 23:59:36'),(294592,'BMRI','1m','yahoo',1770878880,'2026-02-12 13:48:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,40400.00000000,'2026-02-17 23:59:36'),(294593,'BMRI','1m','yahoo',1770878940,'2026-02-12 13:49:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,34800.00000000,'2026-02-17 23:59:36'),(294594,'BMRI','1m','yahoo',1770879000,'2026-02-12 13:50:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,227500.00000000,'2026-02-17 23:59:36'),(294595,'BMRI','1m','yahoo',1770879060,'2026-02-12 13:51:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,426900.00000000,'2026-02-17 23:59:36'),(294596,'BMRI','1m','yahoo',1770879120,'2026-02-12 13:52:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,239500.00000000,'2026-02-17 23:59:36'),(294597,'BMRI','1m','yahoo',1770879180,'2026-02-12 13:53:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,262900.00000000,'2026-02-17 23:59:36'),(294598,'BMRI','1m','yahoo',1770879240,'2026-02-12 13:54:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,184100.00000000,'2026-02-17 23:59:36'),(294599,'BMRI','1m','yahoo',1770879300,'2026-02-12 13:55:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,339500.00000000,'2026-02-17 23:59:36'),(294600,'BMRI','1m','yahoo',1770879360,'2026-02-12 13:56:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,159700.00000000,'2026-02-17 23:59:36'),(294601,'BMRI','1m','yahoo',1770879420,'2026-02-12 13:57:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,70400.00000000,'2026-02-17 23:59:36'),(294602,'BMRI','1m','yahoo',1770879480,'2026-02-12 13:58:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,492900.00000000,'2026-02-17 23:59:36'),(294603,'BMRI','1m','yahoo',1770879540,'2026-02-12 13:59:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,238100.00000000,'2026-02-17 23:59:36'),(294604,'BMRI','1m','yahoo',1770879600,'2026-02-12 14:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,537200.00000000,'2026-02-17 23:59:36'),(294605,'BMRI','1m','yahoo',1770879660,'2026-02-12 14:01:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,139300.00000000,'2026-02-17 23:59:36'),(294606,'BMRI','1m','yahoo',1770879720,'2026-02-12 14:02:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,293700.00000000,'2026-02-17 23:59:36'),(294607,'BMRI','1m','yahoo',1770879780,'2026-02-12 14:03:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,220600.00000000,'2026-02-17 23:59:36'),(294608,'BMRI','1m','yahoo',1770879840,'2026-02-12 14:04:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1275000.00000000,'2026-02-17 23:59:36'),(294609,'BMRI','1m','yahoo',1770879900,'2026-02-12 14:05:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,241200.00000000,'2026-02-17 23:59:36'),(294610,'BMRI','1m','yahoo',1770879960,'2026-02-12 14:06:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,279200.00000000,'2026-02-17 23:59:36'),(294611,'BMRI','1m','yahoo',1770880020,'2026-02-12 14:07:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,143300.00000000,'2026-02-17 23:59:36'),(294612,'BMRI','1m','yahoo',1770880080,'2026-02-12 14:08:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,82000.00000000,'2026-02-17 23:59:36'),(294613,'BMRI','1m','yahoo',1770880140,'2026-02-12 14:09:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1025500.00000000,'2026-02-17 23:59:36'),(294614,'BMRI','1m','yahoo',1770880200,'2026-02-12 14:10:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,103400.00000000,'2026-02-17 23:59:36'),(294615,'BMRI','1m','yahoo',1770880260,'2026-02-12 14:11:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,135400.00000000,'2026-02-17 23:59:36'),(294616,'BMRI','1m','yahoo',1770880320,'2026-02-12 14:12:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,117100.00000000,'2026-02-17 23:59:36'),(294617,'BMRI','1m','yahoo',1770880380,'2026-02-12 14:13:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,120400.00000000,'2026-02-17 23:59:36'),(294618,'BMRI','1m','yahoo',1770880440,'2026-02-12 14:14:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,155900.00000000,'2026-02-17 23:59:36'),(294619,'BMRI','1m','yahoo',1770880500,'2026-02-12 14:15:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,119900.00000000,'2026-02-17 23:59:36'),(294620,'BMRI','1m','yahoo',1770880560,'2026-02-12 14:16:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,137700.00000000,'2026-02-17 23:59:36'),(294621,'BMRI','1m','yahoo',1770880620,'2026-02-12 14:17:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,299100.00000000,'2026-02-17 23:59:36'),(294622,'BMRI','1m','yahoo',1770880680,'2026-02-12 14:18:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,247800.00000000,'2026-02-17 23:59:36'),(294623,'BMRI','1m','yahoo',1770880740,'2026-02-12 14:19:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,703100.00000000,'2026-02-17 23:59:36'),(294624,'BMRI','1m','yahoo',1770880800,'2026-02-12 14:20:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,179100.00000000,'2026-02-17 23:59:36'),(294625,'BMRI','1m','yahoo',1770880860,'2026-02-12 14:21:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,113000.00000000,'2026-02-17 23:59:36'),(294626,'BMRI','1m','yahoo',1770880920,'2026-02-12 14:22:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,94300.00000000,'2026-02-17 23:59:36'),(294627,'BMRI','1m','yahoo',1770880980,'2026-02-12 14:23:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,81300.00000000,'2026-02-17 23:59:36'),(294628,'BMRI','1m','yahoo',1770881040,'2026-02-12 14:24:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,300300.00000000,'2026-02-17 23:59:36'),(294629,'BMRI','1m','yahoo',1770881100,'2026-02-12 14:25:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,175100.00000000,'2026-02-17 23:59:36'),(294630,'BMRI','1m','yahoo',1770881160,'2026-02-12 14:26:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,52400.00000000,'2026-02-17 23:59:36'),(294631,'BMRI','1m','yahoo',1770881220,'2026-02-12 14:27:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,85200.00000000,'2026-02-17 23:59:36'),(294632,'BMRI','1m','yahoo',1770881280,'2026-02-12 14:28:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,94400.00000000,'2026-02-17 23:59:36'),(294633,'BMRI','1m','yahoo',1770881340,'2026-02-12 14:29:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,152900.00000000,'2026-02-17 23:59:36'),(294634,'BMRI','1m','yahoo',1770881400,'2026-02-12 14:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,161200.00000000,'2026-02-17 23:59:36'),(294635,'BMRI','1m','yahoo',1770881460,'2026-02-12 14:31:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,334700.00000000,'2026-02-17 23:59:36'),(294636,'BMRI','1m','yahoo',1770881520,'2026-02-12 14:32:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,149300.00000000,'2026-02-17 23:59:36'),(294637,'BMRI','1m','yahoo',1770881580,'2026-02-12 14:33:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,113800.00000000,'2026-02-17 23:59:36'),(294638,'BMRI','1m','yahoo',1770881640,'2026-02-12 14:34:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,156500.00000000,'2026-02-17 23:59:36'),(294639,'BMRI','1m','yahoo',1770881700,'2026-02-12 14:35:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,183100.00000000,'2026-02-17 23:59:36'),(294640,'BMRI','1m','yahoo',1770881760,'2026-02-12 14:36:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,169900.00000000,'2026-02-17 23:59:36'),(294641,'BMRI','1m','yahoo',1770881820,'2026-02-12 14:37:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,97600.00000000,'2026-02-17 23:59:36'),(294642,'BMRI','1m','yahoo',1770881880,'2026-02-12 14:38:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,318400.00000000,'2026-02-17 23:59:36'),(294643,'BMRI','1m','yahoo',1770881940,'2026-02-12 14:39:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,241000.00000000,'2026-02-17 23:59:36'),(294644,'BMRI','1m','yahoo',1770882000,'2026-02-12 14:40:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,119700.00000000,'2026-02-17 23:59:36'),(294645,'BMRI','1m','yahoo',1770882060,'2026-02-12 14:41:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,84500.00000000,'2026-02-17 23:59:36'),(294646,'BMRI','1m','yahoo',1770882120,'2026-02-12 14:42:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,129600.00000000,'2026-02-17 23:59:36'),(294647,'BMRI','1m','yahoo',1770882180,'2026-02-12 14:43:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,223500.00000000,'2026-02-17 23:59:36'),(294648,'BMRI','1m','yahoo',1770882240,'2026-02-12 14:44:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,139600.00000000,'2026-02-17 23:59:36'),(294649,'BMRI','1m','yahoo',1770882300,'2026-02-12 14:45:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,216400.00000000,'2026-02-17 23:59:36'),(294650,'BMRI','1m','yahoo',1770882360,'2026-02-12 14:46:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,174400.00000000,'2026-02-17 23:59:36'),(294651,'BMRI','1m','yahoo',1770882420,'2026-02-12 14:47:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,183500.00000000,'2026-02-17 23:59:36'),(294652,'BMRI','1m','yahoo',1770882480,'2026-02-12 14:48:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,116100.00000000,'2026-02-17 23:59:36'),(294653,'BMRI','1m','yahoo',1770882540,'2026-02-12 14:49:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,230000.00000000,'2026-02-17 23:59:36'),(294654,'BMRI','1m','yahoo',1770882600,'2026-02-12 14:50:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,133000.00000000,'2026-02-17 23:59:36'),(294655,'BMRI','1m','yahoo',1770882660,'2026-02-12 14:51:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,610400.00000000,'2026-02-17 23:59:36'),(294656,'BMRI','1m','yahoo',1770882720,'2026-02-12 14:52:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,173600.00000000,'2026-02-17 23:59:36'),(294657,'BMRI','1m','yahoo',1770882780,'2026-02-12 14:53:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,134200.00000000,'2026-02-17 23:59:36'),(294658,'BMRI','1m','yahoo',1770882840,'2026-02-12 14:54:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,176200.00000000,'2026-02-17 23:59:36'),(294659,'BMRI','1m','yahoo',1770882900,'2026-02-12 14:55:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,176400.00000000,'2026-02-17 23:59:36'),(294660,'BMRI','1m','yahoo',1770882960,'2026-02-12 14:56:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,164600.00000000,'2026-02-17 23:59:36'),(294661,'BMRI','1m','yahoo',1770883020,'2026-02-12 14:57:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,188200.00000000,'2026-02-17 23:59:36'),(294662,'BMRI','1m','yahoo',1770883080,'2026-02-12 14:58:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,279800.00000000,'2026-02-17 23:59:36'),(294663,'BMRI','1m','yahoo',1770883140,'2026-02-12 14:59:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,127900.00000000,'2026-02-17 23:59:36'),(294664,'BMRI','1m','yahoo',1770883200,'2026-02-12 15:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,551300.00000000,'2026-02-17 23:59:36'),(294665,'BMRI','1m','yahoo',1770883260,'2026-02-12 15:01:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,259400.00000000,'2026-02-17 23:59:36'),(294666,'BMRI','1m','yahoo',1770883320,'2026-02-12 15:02:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,245300.00000000,'2026-02-17 23:59:36'),(294667,'BMRI','1m','yahoo',1770883380,'2026-02-12 15:03:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,159400.00000000,'2026-02-17 23:59:36'),(294668,'BMRI','1m','yahoo',1770883440,'2026-02-12 15:04:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,834900.00000000,'2026-02-17 23:59:36'),(294669,'BMRI','1m','yahoo',1770883500,'2026-02-12 15:05:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,686000.00000000,'2026-02-17 23:59:36'),(294670,'BMRI','1m','yahoo',1770883560,'2026-02-12 15:06:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,943000.00000000,'2026-02-17 23:59:36'),(294671,'BMRI','1m','yahoo',1770883620,'2026-02-12 15:07:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,518900.00000000,'2026-02-17 23:59:36'),(294672,'BMRI','1m','yahoo',1770883680,'2026-02-12 15:08:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2249700.00000000,'2026-02-17 23:59:36'),(294673,'BMRI','1m','yahoo',1770883740,'2026-02-12 15:09:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,3624600.00000000,'2026-02-17 23:59:36'),(294674,'BMRI','1m','yahoo',1770883800,'2026-02-12 15:10:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,362600.00000000,'2026-02-17 23:59:36'),(294675,'BMRI','1m','yahoo',1770883860,'2026-02-12 15:11:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,641200.00000000,'2026-02-17 23:59:36'),(294676,'BMRI','1m','yahoo',1770883920,'2026-02-12 15:12:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,377400.00000000,'2026-02-17 23:59:36'),(294677,'BMRI','1m','yahoo',1770883980,'2026-02-12 15:13:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,714600.00000000,'2026-02-17 23:59:36'),(294678,'BMRI','1m','yahoo',1770884040,'2026-02-12 15:14:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,206100.00000000,'2026-02-17 23:59:36'),(294679,'BMRI','1m','yahoo',1770884100,'2026-02-12 15:15:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,5541400.00000000,'2026-02-17 23:59:36'),(294680,'BMRI','1m','yahoo',1770884160,'2026-02-12 15:16:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1020000.00000000,'2026-02-17 23:59:36'),(294681,'BMRI','1m','yahoo',1770884220,'2026-02-12 15:17:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,858400.00000000,'2026-02-17 23:59:36'),(294682,'BMRI','1m','yahoo',1770884280,'2026-02-12 15:18:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,866000.00000000,'2026-02-17 23:59:36'),(294683,'BMRI','1m','yahoo',1770884340,'2026-02-12 15:19:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,199400.00000000,'2026-02-17 23:59:36'),(294684,'BMRI','1m','yahoo',1770884400,'2026-02-12 15:20:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,112700.00000000,'2026-02-17 23:59:36'),(294685,'BMRI','1m','yahoo',1770884460,'2026-02-12 15:21:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,908900.00000000,'2026-02-17 23:59:36'),(294686,'BMRI','1m','yahoo',1770884520,'2026-02-12 15:22:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,69600.00000000,'2026-02-17 23:59:36'),(294687,'BMRI','1m','yahoo',1770884580,'2026-02-12 15:23:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,430400.00000000,'2026-02-17 23:59:36'),(294688,'BMRI','1m','yahoo',1770884640,'2026-02-12 15:24:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,396800.00000000,'2026-02-17 23:59:36'),(294689,'BMRI','1m','yahoo',1770884700,'2026-02-12 15:25:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,301200.00000000,'2026-02-17 23:59:36'),(294690,'BMRI','1m','yahoo',1770884760,'2026-02-12 15:26:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,67500.00000000,'2026-02-17 23:59:36'),(294691,'BMRI','1m','yahoo',1770884820,'2026-02-12 15:27:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,193300.00000000,'2026-02-17 23:59:36'),(294692,'BMRI','1m','yahoo',1770884880,'2026-02-12 15:28:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,119300.00000000,'2026-02-17 23:59:36'),(294693,'BMRI','1m','yahoo',1770884940,'2026-02-12 15:29:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,261000.00000000,'2026-02-17 23:59:36'),(294694,'BMRI','1m','yahoo',1770885000,'2026-02-12 15:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,113600.00000000,'2026-02-17 23:59:36'),(294695,'BMRI','1m','yahoo',1770885060,'2026-02-12 15:31:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,279500.00000000,'2026-02-17 23:59:36'),(294696,'BMRI','1m','yahoo',1770885120,'2026-02-12 15:32:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,373700.00000000,'2026-02-17 23:59:36'),(294697,'BMRI','1m','yahoo',1770885180,'2026-02-12 15:33:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,309000.00000000,'2026-02-17 23:59:36'),(294698,'BMRI','1m','yahoo',1770885240,'2026-02-12 15:34:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,250700.00000000,'2026-02-17 23:59:36'),(294699,'BMRI','1m','yahoo',1770885300,'2026-02-12 15:35:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,307500.00000000,'2026-02-17 23:59:36'),(294700,'BMRI','1m','yahoo',1770885360,'2026-02-12 15:36:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,277400.00000000,'2026-02-17 23:59:36'),(294701,'BMRI','1m','yahoo',1770885420,'2026-02-12 15:37:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,254700.00000000,'2026-02-17 23:59:36'),(294702,'BMRI','1m','yahoo',1770885480,'2026-02-12 15:38:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,540200.00000000,'2026-02-17 23:59:36'),(294703,'BMRI','1m','yahoo',1770885540,'2026-02-12 15:39:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,448900.00000000,'2026-02-17 23:59:36'),(294704,'BMRI','1m','yahoo',1770885600,'2026-02-12 15:40:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,311300.00000000,'2026-02-17 23:59:36'),(294705,'BMRI','1m','yahoo',1770885660,'2026-02-12 15:41:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2202300.00000000,'2026-02-17 23:59:36'),(294706,'BMRI','1m','yahoo',1770885720,'2026-02-12 15:42:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,512800.00000000,'2026-02-17 23:59:36'),(294707,'BMRI','1m','yahoo',1770885780,'2026-02-12 15:43:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,451900.00000000,'2026-02-17 23:59:36'),(294708,'BMRI','1m','yahoo',1770885840,'2026-02-12 15:44:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,315200.00000000,'2026-02-17 23:59:36'),(294709,'BMRI','1m','yahoo',1770885900,'2026-02-12 15:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,479000.00000000,'2026-02-17 23:59:36'),(294710,'BMRI','1m','yahoo',1770885960,'2026-02-12 15:46:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,350100.00000000,'2026-02-17 23:59:36'),(294711,'BMRI','1m','yahoo',1770886020,'2026-02-12 15:47:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,656300.00000000,'2026-02-17 23:59:36'),(294712,'BMRI','1m','yahoo',1770886080,'2026-02-12 15:48:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,479500.00000000,'2026-02-17 23:59:36'),(294713,'BMRI','1m','yahoo',1770886140,'2026-02-12 15:49:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,905100.00000000,'2026-02-17 23:59:36'),(294714,'BMRI','1m','yahoo',1770886800,'2026-02-12 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,17401900.00000000,'2026-02-17 23:59:36'),(294715,'BMRI','1m','yahoo',1770886920,'2026-02-12 16:02:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:36'),(294716,'BMRI','1m','yahoo',1770886980,'2026-02-12 16:03:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,300.00000000,'2026-02-17 23:59:36'),(294717,'BMRI','1m','yahoo',1770887040,'2026-02-12 16:04:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,3100.00000000,'2026-02-17 23:59:36'),(294718,'BMRI','1m','yahoo',1770887100,'2026-02-12 16:05:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,38100.00000000,'2026-02-17 23:59:36'),(294719,'BMRI','1m','yahoo',1770887160,'2026-02-12 16:06:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:36'),(294720,'BMRI','1m','yahoo',1770887280,'2026-02-12 16:08:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,300.00000000,'2026-02-17 23:59:36'),(294721,'BMRI','1m','yahoo',1770887340,'2026-02-12 16:09:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,10800.00000000,'2026-02-17 23:59:36'),(294722,'BMRI','1m','yahoo',1770887400,'2026-02-12 16:10:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,4900.00000000,'2026-02-17 23:59:36'),(294723,'BMRI','1m','yahoo',1770887520,'2026-02-12 16:12:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:36'),(294724,'BMRI','1m','yahoo',1770887640,'2026-02-12 16:14:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,24900.00000000,'2026-02-17 23:59:36'),(294725,'BMRI','1m','yahoo',1770948000,'2026-02-13 09:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,0.00000000,'2026-02-17 23:59:36'),(294726,'BMRI','1m','yahoo',1770948060,'2026-02-13 09:01:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,483700.00000000,'2026-02-17 23:59:36'),(294727,'BMRI','1m','yahoo',1770948120,'2026-02-13 09:02:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,320100.00000000,'2026-02-17 23:59:36'),(294728,'BMRI','1m','yahoo',1770948180,'2026-02-13 09:03:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,377400.00000000,'2026-02-17 23:59:36'),(294729,'BMRI','1m','yahoo',1770948240,'2026-02-13 09:04:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,873900.00000000,'2026-02-17 23:59:36'),(294730,'BMRI','1m','yahoo',1770948300,'2026-02-13 09:05:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,397600.00000000,'2026-02-17 23:59:36'),(294731,'BMRI','1m','yahoo',1770948360,'2026-02-13 09:06:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,293900.00000000,'2026-02-17 23:59:36'),(294732,'BMRI','1m','yahoo',1770948420,'2026-02-13 09:07:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,136900.00000000,'2026-02-17 23:59:36'),(294733,'BMRI','1m','yahoo',1770948480,'2026-02-13 09:08:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,180500.00000000,'2026-02-17 23:59:36'),(294734,'BMRI','1m','yahoo',1770948540,'2026-02-13 09:09:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,427900.00000000,'2026-02-17 23:59:36'),(294735,'BMRI','1m','yahoo',1770948600,'2026-02-13 09:10:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,171000.00000000,'2026-02-17 23:59:36'),(294736,'BMRI','1m','yahoo',1770948660,'2026-02-13 09:11:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,229300.00000000,'2026-02-17 23:59:36'),(294737,'BMRI','1m','yahoo',1770948720,'2026-02-13 09:12:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,1177300.00000000,'2026-02-17 23:59:36'),(294738,'BMRI','1m','yahoo',1770948780,'2026-02-13 09:13:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,213600.00000000,'2026-02-17 23:59:36'),(294739,'BMRI','1m','yahoo',1770948840,'2026-02-13 09:14:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,123700.00000000,'2026-02-17 23:59:36'),(294740,'BMRI','1m','yahoo',1770948900,'2026-02-13 09:15:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,123300.00000000,'2026-02-17 23:59:36'),(294741,'BMRI','1m','yahoo',1770948960,'2026-02-13 09:16:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,255900.00000000,'2026-02-17 23:59:36'),(294742,'BMRI','1m','yahoo',1770949020,'2026-02-13 09:17:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,263300.00000000,'2026-02-17 23:59:36'),(294743,'BMRI','1m','yahoo',1770949080,'2026-02-13 09:18:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,185000.00000000,'2026-02-17 23:59:36'),(294744,'BMRI','1m','yahoo',1770949140,'2026-02-13 09:19:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,346700.00000000,'2026-02-17 23:59:36'),(294745,'BMRI','1m','yahoo',1770949200,'2026-02-13 09:20:00',5000.00000000,5025.00000000,4970.00000000,4990.00000000,10570800.00000000,'2026-02-17 23:59:36'),(294746,'BMRI','1m','yahoo',1770949260,'2026-02-13 09:21:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,825800.00000000,'2026-02-17 23:59:36'),(294747,'BMRI','1m','yahoo',1770949320,'2026-02-13 09:22:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,93600.00000000,'2026-02-17 23:59:36'),(294748,'BMRI','1m','yahoo',1770949380,'2026-02-13 09:23:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,78100.00000000,'2026-02-17 23:59:36'),(294749,'BMRI','1m','yahoo',1770949440,'2026-02-13 09:24:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,138000.00000000,'2026-02-17 23:59:36'),(294750,'BMRI','1m','yahoo',1770949500,'2026-02-13 09:25:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,96300.00000000,'2026-02-17 23:59:36'),(294751,'BMRI','1m','yahoo',1770949560,'2026-02-13 09:26:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,428900.00000000,'2026-02-17 23:59:36'),(294752,'BMRI','1m','yahoo',1770949620,'2026-02-13 09:27:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,2009900.00000000,'2026-02-17 23:59:36'),(294753,'BMRI','1m','yahoo',1770949680,'2026-02-13 09:28:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,871700.00000000,'2026-02-17 23:59:36'),(294754,'BMRI','1m','yahoo',1770949740,'2026-02-13 09:29:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,569400.00000000,'2026-02-17 23:59:36'),(294755,'BMRI','1m','yahoo',1770949800,'2026-02-13 09:30:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,80000.00000000,'2026-02-17 23:59:36'),(294756,'BMRI','1m','yahoo',1770949860,'2026-02-13 09:31:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,346800.00000000,'2026-02-17 23:59:36'),(294757,'BMRI','1m','yahoo',1770949920,'2026-02-13 09:32:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,155700.00000000,'2026-02-17 23:59:36'),(294758,'BMRI','1m','yahoo',1770949980,'2026-02-13 09:33:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,167400.00000000,'2026-02-17 23:59:36'),(294759,'BMRI','1m','yahoo',1770950040,'2026-02-13 09:34:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,354200.00000000,'2026-02-17 23:59:36'),(294760,'BMRI','1m','yahoo',1770950100,'2026-02-13 09:35:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,121100.00000000,'2026-02-17 23:59:36'),(294761,'BMRI','1m','yahoo',1770950160,'2026-02-13 09:36:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,163800.00000000,'2026-02-17 23:59:36'),(294762,'BMRI','1m','yahoo',1770950220,'2026-02-13 09:37:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,141000.00000000,'2026-02-17 23:59:36'),(294763,'BMRI','1m','yahoo',1770950280,'2026-02-13 09:38:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,130100.00000000,'2026-02-17 23:59:36'),(294764,'BMRI','1m','yahoo',1770950340,'2026-02-13 09:39:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,215200.00000000,'2026-02-17 23:59:36'),(294765,'BMRI','1m','yahoo',1770950400,'2026-02-13 09:40:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,91300.00000000,'2026-02-17 23:59:36'),(294766,'BMRI','1m','yahoo',1770950460,'2026-02-13 09:41:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,155200.00000000,'2026-02-17 23:59:36'),(294767,'BMRI','1m','yahoo',1770950520,'2026-02-13 09:42:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,78600.00000000,'2026-02-17 23:59:36'),(294768,'BMRI','1m','yahoo',1770950580,'2026-02-13 09:43:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,190100.00000000,'2026-02-17 23:59:36'),(294769,'BMRI','1m','yahoo',1770950640,'2026-02-13 09:44:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,182100.00000000,'2026-02-17 23:59:36'),(294770,'BMRI','1m','yahoo',1770950700,'2026-02-13 09:45:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,124100.00000000,'2026-02-17 23:59:36'),(294771,'BMRI','1m','yahoo',1770950760,'2026-02-13 09:46:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,194300.00000000,'2026-02-17 23:59:36'),(294772,'BMRI','1m','yahoo',1770950820,'2026-02-13 09:47:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,125300.00000000,'2026-02-17 23:59:36'),(294773,'BMRI','1m','yahoo',1770950880,'2026-02-13 09:48:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,130300.00000000,'2026-02-17 23:59:36'),(294774,'BMRI','1m','yahoo',1770950940,'2026-02-13 09:49:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,116900.00000000,'2026-02-17 23:59:36'),(294775,'BMRI','1m','yahoo',1770951000,'2026-02-13 09:50:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,88800.00000000,'2026-02-17 23:59:36'),(294776,'BMRI','1m','yahoo',1770951060,'2026-02-13 09:51:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,147700.00000000,'2026-02-17 23:59:36'),(294777,'BMRI','1m','yahoo',1770951120,'2026-02-13 09:52:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,70400.00000000,'2026-02-17 23:59:36'),(294778,'BMRI','1m','yahoo',1770951180,'2026-02-13 09:53:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,160700.00000000,'2026-02-17 23:59:36'),(294779,'BMRI','1m','yahoo',1770951240,'2026-02-13 09:54:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,68600.00000000,'2026-02-17 23:59:36'),(294780,'BMRI','1m','yahoo',1770951300,'2026-02-13 09:55:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,43500.00000000,'2026-02-17 23:59:36'),(294781,'BMRI','1m','yahoo',1770951360,'2026-02-13 09:56:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,87000.00000000,'2026-02-17 23:59:36'),(294782,'BMRI','1m','yahoo',1770951420,'2026-02-13 09:57:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,54300.00000000,'2026-02-17 23:59:36'),(294783,'BMRI','1m','yahoo',1770951480,'2026-02-13 09:58:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,84700.00000000,'2026-02-17 23:59:36'),(294784,'BMRI','1m','yahoo',1770951540,'2026-02-13 09:59:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,115700.00000000,'2026-02-17 23:59:36'),(294785,'BMRI','1m','yahoo',1770951600,'2026-02-13 10:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,148700.00000000,'2026-02-17 23:59:36'),(294786,'BMRI','1m','yahoo',1770951660,'2026-02-13 10:01:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,55400.00000000,'2026-02-17 23:59:36'),(294787,'BMRI','1m','yahoo',1770951720,'2026-02-13 10:02:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,70200.00000000,'2026-02-17 23:59:36'),(294788,'BMRI','1m','yahoo',1770951780,'2026-02-13 10:03:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,90100.00000000,'2026-02-17 23:59:36'),(294789,'BMRI','1m','yahoo',1770951840,'2026-02-13 10:04:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,54100.00000000,'2026-02-17 23:59:36'),(294790,'BMRI','1m','yahoo',1770951900,'2026-02-13 10:05:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,86900.00000000,'2026-02-17 23:59:36'),(294791,'BMRI','1m','yahoo',1770951960,'2026-02-13 10:06:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,126700.00000000,'2026-02-17 23:59:36'),(294792,'BMRI','1m','yahoo',1770952020,'2026-02-13 10:07:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,126700.00000000,'2026-02-17 23:59:36'),(294793,'BMRI','1m','yahoo',1770952080,'2026-02-13 10:08:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,86300.00000000,'2026-02-17 23:59:36'),(294794,'BMRI','1m','yahoo',1770952140,'2026-02-13 10:09:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,116300.00000000,'2026-02-17 23:59:36'),(294795,'BMRI','1m','yahoo',1770952200,'2026-02-13 10:10:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,136200.00000000,'2026-02-17 23:59:36'),(294796,'BMRI','1m','yahoo',1770952260,'2026-02-13 10:11:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,228700.00000000,'2026-02-17 23:59:36'),(294797,'BMRI','1m','yahoo',1770952320,'2026-02-13 10:12:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,132000.00000000,'2026-02-17 23:59:36'),(294798,'BMRI','1m','yahoo',1770952380,'2026-02-13 10:13:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,148600.00000000,'2026-02-17 23:59:36'),(294799,'BMRI','1m','yahoo',1770952440,'2026-02-13 10:14:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,267800.00000000,'2026-02-17 23:59:36'),(294800,'BMRI','1m','yahoo',1770952500,'2026-02-13 10:15:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,116000.00000000,'2026-02-17 23:59:36'),(294801,'BMRI','1m','yahoo',1770952560,'2026-02-13 10:16:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,91100.00000000,'2026-02-17 23:59:36'),(294802,'BMRI','1m','yahoo',1770952620,'2026-02-13 10:17:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,84900.00000000,'2026-02-17 23:59:36'),(294803,'BMRI','1m','yahoo',1770952680,'2026-02-13 10:18:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,74900.00000000,'2026-02-17 23:59:36'),(294804,'BMRI','1m','yahoo',1770952740,'2026-02-13 10:19:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,116600.00000000,'2026-02-17 23:59:36'),(294805,'BMRI','1m','yahoo',1770952800,'2026-02-13 10:20:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,144300.00000000,'2026-02-17 23:59:36'),(294806,'BMRI','1m','yahoo',1770952860,'2026-02-13 10:21:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,52000.00000000,'2026-02-17 23:59:36'),(294807,'BMRI','1m','yahoo',1770952920,'2026-02-13 10:22:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,158700.00000000,'2026-02-17 23:59:36'),(294808,'BMRI','1m','yahoo',1770952980,'2026-02-13 10:23:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,59800.00000000,'2026-02-17 23:59:36'),(294809,'BMRI','1m','yahoo',1770953040,'2026-02-13 10:24:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,191000.00000000,'2026-02-17 23:59:36'),(294810,'BMRI','1m','yahoo',1770953100,'2026-02-13 10:25:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,114000.00000000,'2026-02-17 23:59:36'),(294811,'BMRI','1m','yahoo',1770953160,'2026-02-13 10:26:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,63500.00000000,'2026-02-17 23:59:36'),(294812,'BMRI','1m','yahoo',1770953220,'2026-02-13 10:27:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,90600.00000000,'2026-02-17 23:59:36'),(294813,'BMRI','1m','yahoo',1770953280,'2026-02-13 10:28:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,76700.00000000,'2026-02-17 23:59:36'),(294814,'BMRI','1m','yahoo',1770953340,'2026-02-13 10:29:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,79000.00000000,'2026-02-17 23:59:36'),(294815,'BMRI','1m','yahoo',1770953400,'2026-02-13 10:30:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,147200.00000000,'2026-02-17 23:59:36'),(294816,'BMRI','1m','yahoo',1770953460,'2026-02-13 10:31:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,48400.00000000,'2026-02-17 23:59:36'),(294817,'BMRI','1m','yahoo',1770953520,'2026-02-13 10:32:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,126200.00000000,'2026-02-17 23:59:36'),(294818,'BMRI','1m','yahoo',1770953580,'2026-02-13 10:33:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,100900.00000000,'2026-02-17 23:59:36'),(294819,'BMRI','1m','yahoo',1770953640,'2026-02-13 10:34:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,81800.00000000,'2026-02-17 23:59:36'),(294820,'BMRI','1m','yahoo',1770953700,'2026-02-13 10:35:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,596400.00000000,'2026-02-17 23:59:36'),(294821,'BMRI','1m','yahoo',1770953760,'2026-02-13 10:36:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,158700.00000000,'2026-02-17 23:59:36'),(294822,'BMRI','1m','yahoo',1770953820,'2026-02-13 10:37:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,146000.00000000,'2026-02-17 23:59:36'),(294823,'BMRI','1m','yahoo',1770953880,'2026-02-13 10:38:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,112700.00000000,'2026-02-17 23:59:36'),(294824,'BMRI','1m','yahoo',1770953940,'2026-02-13 10:39:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,84000.00000000,'2026-02-17 23:59:36'),(294825,'BMRI','1m','yahoo',1770954000,'2026-02-13 10:40:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,189100.00000000,'2026-02-17 23:59:36'),(294826,'BMRI','1m','yahoo',1770954060,'2026-02-13 10:41:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,289300.00000000,'2026-02-17 23:59:36'),(294827,'BMRI','1m','yahoo',1770954120,'2026-02-13 10:42:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,54600.00000000,'2026-02-17 23:59:36'),(294828,'BMRI','1m','yahoo',1770954180,'2026-02-13 10:43:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,217700.00000000,'2026-02-17 23:59:36'),(294829,'BMRI','1m','yahoo',1770954240,'2026-02-13 10:44:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,150400.00000000,'2026-02-17 23:59:36'),(294830,'BMRI','1m','yahoo',1770954300,'2026-02-13 10:45:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,131600.00000000,'2026-02-17 23:59:36'),(294831,'BMRI','1m','yahoo',1770954360,'2026-02-13 10:46:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,67200.00000000,'2026-02-17 23:59:36'),(294832,'BMRI','1m','yahoo',1770954420,'2026-02-13 10:47:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,133100.00000000,'2026-02-17 23:59:36'),(294833,'BMRI','1m','yahoo',1770954480,'2026-02-13 10:48:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,227600.00000000,'2026-02-17 23:59:36'),(294834,'BMRI','1m','yahoo',1770954540,'2026-02-13 10:49:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,173800.00000000,'2026-02-17 23:59:36'),(294835,'BMRI','1m','yahoo',1770954600,'2026-02-13 10:50:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,4463100.00000000,'2026-02-17 23:59:36'),(294836,'BMRI','1m','yahoo',1770954660,'2026-02-13 10:51:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,1015800.00000000,'2026-02-17 23:59:36'),(294837,'BMRI','1m','yahoo',1770954720,'2026-02-13 10:52:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,145200.00000000,'2026-02-17 23:59:36'),(294838,'BMRI','1m','yahoo',1770954780,'2026-02-13 10:53:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,642700.00000000,'2026-02-17 23:59:36'),(294839,'BMRI','1m','yahoo',1770954840,'2026-02-13 10:54:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,857100.00000000,'2026-02-17 23:59:36'),(294840,'BMRI','1m','yahoo',1770954900,'2026-02-13 10:55:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,236400.00000000,'2026-02-17 23:59:36'),(294841,'BMRI','1m','yahoo',1770954960,'2026-02-13 10:56:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,1854000.00000000,'2026-02-17 23:59:36'),(294842,'BMRI','1m','yahoo',1770955020,'2026-02-13 10:57:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,633000.00000000,'2026-02-17 23:59:36'),(294843,'BMRI','1m','yahoo',1770955080,'2026-02-13 10:58:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,544900.00000000,'2026-02-17 23:59:36'),(294844,'BMRI','1m','yahoo',1770955140,'2026-02-13 10:59:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,51300.00000000,'2026-02-17 23:59:36'),(294845,'BMRI','1m','yahoo',1770955200,'2026-02-13 11:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,8273700.00000000,'2026-02-17 23:59:36'),(294846,'BMRI','1m','yahoo',1770955260,'2026-02-13 11:01:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,4989100.00000000,'2026-02-17 23:59:36'),(294847,'BMRI','1m','yahoo',1770955320,'2026-02-13 11:02:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1249700.00000000,'2026-02-17 23:59:36'),(294848,'BMRI','1m','yahoo',1770955380,'2026-02-13 11:03:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,4031200.00000000,'2026-02-17 23:59:36'),(294849,'BMRI','1m','yahoo',1770955440,'2026-02-13 11:04:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,16300.00000000,'2026-02-17 23:59:36'),(294850,'BMRI','1m','yahoo',1770955500,'2026-02-13 11:05:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,60300.00000000,'2026-02-17 23:59:36'),(294851,'BMRI','1m','yahoo',1770955560,'2026-02-13 11:06:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,53700.00000000,'2026-02-17 23:59:36'),(294852,'BMRI','1m','yahoo',1770955620,'2026-02-13 11:07:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,71300.00000000,'2026-02-17 23:59:36'),(294853,'BMRI','1m','yahoo',1770955680,'2026-02-13 11:08:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,139300.00000000,'2026-02-17 23:59:36'),(294854,'BMRI','1m','yahoo',1770955740,'2026-02-13 11:09:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,306100.00000000,'2026-02-17 23:59:36'),(294855,'BMRI','1m','yahoo',1770955800,'2026-02-13 11:10:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,79800.00000000,'2026-02-17 23:59:36'),(294856,'BMRI','1m','yahoo',1770955860,'2026-02-13 11:11:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,100300.00000000,'2026-02-17 23:59:36'),(294857,'BMRI','1m','yahoo',1770955920,'2026-02-13 11:12:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,52400.00000000,'2026-02-17 23:59:36'),(294858,'BMRI','1m','yahoo',1770955980,'2026-02-13 11:13:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,70600.00000000,'2026-02-17 23:59:36'),(294859,'BMRI','1m','yahoo',1770956040,'2026-02-13 11:14:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,82700.00000000,'2026-02-17 23:59:36'),(294860,'BMRI','1m','yahoo',1770956100,'2026-02-13 11:15:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,249400.00000000,'2026-02-17 23:59:36'),(294861,'BMRI','1m','yahoo',1770956160,'2026-02-13 11:16:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,98400.00000000,'2026-02-17 23:59:36'),(294862,'BMRI','1m','yahoo',1770956220,'2026-02-13 11:17:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,56700.00000000,'2026-02-17 23:59:36'),(294863,'BMRI','1m','yahoo',1770956280,'2026-02-13 11:18:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,8225400.00000000,'2026-02-17 23:59:36'),(294864,'BMRI','1m','yahoo',1770956340,'2026-02-13 11:19:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,20600.00000000,'2026-02-17 23:59:36'),(294865,'BMRI','1m','yahoo',1770956400,'2026-02-13 11:20:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,157700.00000000,'2026-02-17 23:59:36'),(294866,'BMRI','1m','yahoo',1770956460,'2026-02-13 11:21:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,31100.00000000,'2026-02-17 23:59:36'),(294867,'BMRI','1m','yahoo',1770956520,'2026-02-13 11:22:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,37400.00000000,'2026-02-17 23:59:36'),(294868,'BMRI','1m','yahoo',1770956580,'2026-02-13 11:23:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,87500.00000000,'2026-02-17 23:59:36'),(294869,'BMRI','1m','yahoo',1770956640,'2026-02-13 11:24:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,128900.00000000,'2026-02-17 23:59:36'),(294870,'BMRI','1m','yahoo',1770956700,'2026-02-13 11:25:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1210400.00000000,'2026-02-17 23:59:36'),(294871,'BMRI','1m','yahoo',1770956760,'2026-02-13 11:26:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,772200.00000000,'2026-02-17 23:59:36'),(294872,'BMRI','1m','yahoo',1770956820,'2026-02-13 11:27:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,523900.00000000,'2026-02-17 23:59:36'),(294873,'BMRI','1m','yahoo',1770956880,'2026-02-13 11:28:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,178300.00000000,'2026-02-17 23:59:36'),(294874,'BMRI','1m','yahoo',1770956940,'2026-02-13 11:29:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,656400.00000000,'2026-02-17 23:59:36'),(294875,'BMRI','1m','yahoo',1770966000,'2026-02-13 14:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,1055600.00000000,'2026-02-17 23:59:36'),(294876,'BMRI','1m','yahoo',1770966060,'2026-02-13 14:01:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,235300.00000000,'2026-02-17 23:59:36'),(294877,'BMRI','1m','yahoo',1770966120,'2026-02-13 14:02:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,321100.00000000,'2026-02-17 23:59:36'),(294878,'BMRI','1m','yahoo',1770966180,'2026-02-13 14:03:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1019700.00000000,'2026-02-17 23:59:36'),(294879,'BMRI','1m','yahoo',1770966240,'2026-02-13 14:04:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,173600.00000000,'2026-02-17 23:59:36'),(294880,'BMRI','1m','yahoo',1770966300,'2026-02-13 14:05:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,181000.00000000,'2026-02-17 23:59:36'),(294881,'BMRI','1m','yahoo',1770966360,'2026-02-13 14:06:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,111000.00000000,'2026-02-17 23:59:36'),(294882,'BMRI','1m','yahoo',1770966420,'2026-02-13 14:07:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,432400.00000000,'2026-02-17 23:59:36'),(294883,'BMRI','1m','yahoo',1770966480,'2026-02-13 14:08:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,232000.00000000,'2026-02-17 23:59:36'),(294884,'BMRI','1m','yahoo',1770966540,'2026-02-13 14:09:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,186200.00000000,'2026-02-17 23:59:36'),(294885,'BMRI','1m','yahoo',1770966600,'2026-02-13 14:10:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,257500.00000000,'2026-02-17 23:59:36'),(294886,'BMRI','1m','yahoo',1770966660,'2026-02-13 14:11:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,170700.00000000,'2026-02-17 23:59:36'),(294887,'BMRI','1m','yahoo',1770966720,'2026-02-13 14:12:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,10308000.00000000,'2026-02-17 23:59:36'),(294888,'BMRI','1m','yahoo',1770966780,'2026-02-13 14:13:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,277200.00000000,'2026-02-17 23:59:36'),(294889,'BMRI','1m','yahoo',1770966840,'2026-02-13 14:14:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,182500.00000000,'2026-02-17 23:59:36'),(294890,'BMRI','1m','yahoo',1770966900,'2026-02-13 14:15:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,68800.00000000,'2026-02-17 23:59:36'),(294891,'BMRI','1m','yahoo',1770966960,'2026-02-13 14:16:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,3481900.00000000,'2026-02-17 23:59:36'),(294892,'BMRI','1m','yahoo',1770967020,'2026-02-13 14:17:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,45700.00000000,'2026-02-17 23:59:36'),(294893,'BMRI','1m','yahoo',1770967080,'2026-02-13 14:18:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,58100.00000000,'2026-02-17 23:59:36'),(294894,'BMRI','1m','yahoo',1770967140,'2026-02-13 14:19:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,229300.00000000,'2026-02-17 23:59:36'),(294895,'BMRI','1m','yahoo',1770967200,'2026-02-13 14:20:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,309400.00000000,'2026-02-17 23:59:36'),(294896,'BMRI','1m','yahoo',1770967260,'2026-02-13 14:21:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,5200.00000000,'2026-02-17 23:59:36'),(294897,'BMRI','1m','yahoo',1770967320,'2026-02-13 14:22:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,66500.00000000,'2026-02-17 23:59:36'),(294898,'BMRI','1m','yahoo',1770967380,'2026-02-13 14:23:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,326900.00000000,'2026-02-17 23:59:36'),(294899,'BMRI','1m','yahoo',1770967440,'2026-02-13 14:24:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,329900.00000000,'2026-02-17 23:59:36'),(294900,'BMRI','1m','yahoo',1770967500,'2026-02-13 14:25:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,57500.00000000,'2026-02-17 23:59:36'),(294901,'BMRI','1m','yahoo',1770967560,'2026-02-13 14:26:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,62700.00000000,'2026-02-17 23:59:36'),(294902,'BMRI','1m','yahoo',1770967620,'2026-02-13 14:27:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,111300.00000000,'2026-02-17 23:59:36'),(294903,'BMRI','1m','yahoo',1770967680,'2026-02-13 14:28:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,72200.00000000,'2026-02-17 23:59:36'),(294904,'BMRI','1m','yahoo',1770967740,'2026-02-13 14:29:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,44900.00000000,'2026-02-17 23:59:36'),(294905,'BMRI','1m','yahoo',1770967800,'2026-02-13 14:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,174700.00000000,'2026-02-17 23:59:36'),(294906,'BMRI','1m','yahoo',1770967860,'2026-02-13 14:31:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,111200.00000000,'2026-02-17 23:59:36'),(294907,'BMRI','1m','yahoo',1770967920,'2026-02-13 14:32:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,202000.00000000,'2026-02-17 23:59:36'),(294908,'BMRI','1m','yahoo',1770967980,'2026-02-13 14:33:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,113000.00000000,'2026-02-17 23:59:36'),(294909,'BMRI','1m','yahoo',1770968040,'2026-02-13 14:34:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,250600.00000000,'2026-02-17 23:59:36'),(294910,'BMRI','1m','yahoo',1770968100,'2026-02-13 14:35:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,163800.00000000,'2026-02-17 23:59:36'),(294911,'BMRI','1m','yahoo',1770968160,'2026-02-13 14:36:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,260500.00000000,'2026-02-17 23:59:36'),(294912,'BMRI','1m','yahoo',1770968220,'2026-02-13 14:37:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,181400.00000000,'2026-02-17 23:59:36'),(294913,'BMRI','1m','yahoo',1770968280,'2026-02-13 14:38:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,253000.00000000,'2026-02-17 23:59:36'),(294914,'BMRI','1m','yahoo',1770968340,'2026-02-13 14:39:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,216800.00000000,'2026-02-17 23:59:36'),(294915,'BMRI','1m','yahoo',1770968400,'2026-02-13 14:40:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,185900.00000000,'2026-02-17 23:59:36'),(294916,'BMRI','1m','yahoo',1770968460,'2026-02-13 14:41:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,141900.00000000,'2026-02-17 23:59:36'),(294917,'BMRI','1m','yahoo',1770968520,'2026-02-13 14:42:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,309900.00000000,'2026-02-17 23:59:36'),(294918,'BMRI','1m','yahoo',1770968580,'2026-02-13 14:43:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,143100.00000000,'2026-02-17 23:59:36'),(294919,'BMRI','1m','yahoo',1770968640,'2026-02-13 14:44:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,416500.00000000,'2026-02-17 23:59:36'),(294920,'BMRI','1m','yahoo',1770968700,'2026-02-13 14:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,386800.00000000,'2026-02-17 23:59:36'),(294921,'BMRI','1m','yahoo',1770968760,'2026-02-13 14:46:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,192600.00000000,'2026-02-17 23:59:36'),(294922,'BMRI','1m','yahoo',1770968820,'2026-02-13 14:47:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,482000.00000000,'2026-02-17 23:59:36'),(294923,'BMRI','1m','yahoo',1770968880,'2026-02-13 14:48:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,504000.00000000,'2026-02-17 23:59:36'),(294924,'BMRI','1m','yahoo',1770968940,'2026-02-13 14:49:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,82100.00000000,'2026-02-17 23:59:36'),(294925,'BMRI','1m','yahoo',1770969000,'2026-02-13 14:50:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,413200.00000000,'2026-02-17 23:59:36'),(294926,'BMRI','1m','yahoo',1770969060,'2026-02-13 14:51:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,936700.00000000,'2026-02-17 23:59:36'),(294927,'BMRI','1m','yahoo',1770969120,'2026-02-13 14:52:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,3836700.00000000,'2026-02-17 23:59:36'),(294928,'BMRI','1m','yahoo',1770969180,'2026-02-13 14:53:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,205400.00000000,'2026-02-17 23:59:36'),(294929,'BMRI','1m','yahoo',1770969240,'2026-02-13 14:54:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,162400.00000000,'2026-02-17 23:59:36'),(294930,'BMRI','1m','yahoo',1770969300,'2026-02-13 14:55:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,157400.00000000,'2026-02-17 23:59:36'),(294931,'BMRI','1m','yahoo',1770969360,'2026-02-13 14:56:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,258000.00000000,'2026-02-17 23:59:36'),(294932,'BMRI','1m','yahoo',1770969420,'2026-02-13 14:57:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,296600.00000000,'2026-02-17 23:59:36'),(294933,'BMRI','1m','yahoo',1770969480,'2026-02-13 14:58:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,201100.00000000,'2026-02-17 23:59:36'),(294934,'BMRI','1m','yahoo',1770969540,'2026-02-13 14:59:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,77100.00000000,'2026-02-17 23:59:36'),(294935,'BMRI','1m','yahoo',1770969600,'2026-02-13 15:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,388300.00000000,'2026-02-17 23:59:36'),(294936,'BMRI','1m','yahoo',1770969660,'2026-02-13 15:01:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,99100.00000000,'2026-02-17 23:59:36'),(294937,'BMRI','1m','yahoo',1770969720,'2026-02-13 15:02:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,279700.00000000,'2026-02-17 23:59:36'),(294938,'BMRI','1m','yahoo',1770969780,'2026-02-13 15:03:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,407800.00000000,'2026-02-17 23:59:36'),(294939,'BMRI','1m','yahoo',1770969840,'2026-02-13 15:04:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,132800.00000000,'2026-02-17 23:59:36'),(294940,'BMRI','1m','yahoo',1770969900,'2026-02-13 15:05:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,910500.00000000,'2026-02-17 23:59:36'),(294941,'BMRI','1m','yahoo',1770969960,'2026-02-13 15:06:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,617900.00000000,'2026-02-17 23:59:36'),(294942,'BMRI','1m','yahoo',1770970020,'2026-02-13 15:07:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,119200.00000000,'2026-02-17 23:59:36'),(294943,'BMRI','1m','yahoo',1770970080,'2026-02-13 15:08:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,336200.00000000,'2026-02-17 23:59:36'),(294944,'BMRI','1m','yahoo',1770970140,'2026-02-13 15:09:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,68800.00000000,'2026-02-17 23:59:36'),(294945,'BMRI','1m','yahoo',1770970200,'2026-02-13 15:10:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,251700.00000000,'2026-02-17 23:59:36'),(294946,'BMRI','1m','yahoo',1770970260,'2026-02-13 15:11:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,204700.00000000,'2026-02-17 23:59:36'),(294947,'BMRI','1m','yahoo',1770970320,'2026-02-13 15:12:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,291000.00000000,'2026-02-17 23:59:36'),(294948,'BMRI','1m','yahoo',1770970380,'2026-02-13 15:13:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,173300.00000000,'2026-02-17 23:59:36'),(294949,'BMRI','1m','yahoo',1770970440,'2026-02-13 15:14:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,244800.00000000,'2026-02-17 23:59:36'),(294950,'BMRI','1m','yahoo',1770970500,'2026-02-13 15:15:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,160500.00000000,'2026-02-17 23:59:36'),(294951,'BMRI','1m','yahoo',1770970560,'2026-02-13 15:16:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,202100.00000000,'2026-02-17 23:59:36'),(294952,'BMRI','1m','yahoo',1770970620,'2026-02-13 15:17:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,483100.00000000,'2026-02-17 23:59:36'),(294953,'BMRI','1m','yahoo',1770970680,'2026-02-13 15:18:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,823100.00000000,'2026-02-17 23:59:36'),(294954,'BMRI','1m','yahoo',1770970740,'2026-02-13 15:19:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,260000.00000000,'2026-02-17 23:59:36'),(294955,'BMRI','1m','yahoo',1770970800,'2026-02-13 15:20:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,271500.00000000,'2026-02-17 23:59:36'),(294956,'BMRI','1m','yahoo',1770970860,'2026-02-13 15:21:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,170100.00000000,'2026-02-17 23:59:36'),(294957,'BMRI','1m','yahoo',1770970920,'2026-02-13 15:22:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,840700.00000000,'2026-02-17 23:59:36'),(294958,'BMRI','1m','yahoo',1770970980,'2026-02-13 15:23:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,473200.00000000,'2026-02-17 23:59:36'),(294959,'BMRI','1m','yahoo',1770971040,'2026-02-13 15:24:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,617300.00000000,'2026-02-17 23:59:36'),(294960,'BMRI','1m','yahoo',1770971100,'2026-02-13 15:25:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,155600.00000000,'2026-02-17 23:59:36'),(294961,'BMRI','1m','yahoo',1770971160,'2026-02-13 15:26:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,714400.00000000,'2026-02-17 23:59:36'),(294962,'BMRI','1m','yahoo',1770971220,'2026-02-13 15:27:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,301700.00000000,'2026-02-17 23:59:36'),(294963,'BMRI','1m','yahoo',1770971280,'2026-02-13 15:28:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,424900.00000000,'2026-02-17 23:59:36'),(294964,'BMRI','1m','yahoo',1770971340,'2026-02-13 15:29:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,219600.00000000,'2026-02-17 23:59:36'),(294965,'BMRI','1m','yahoo',1770971400,'2026-02-13 15:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,243100.00000000,'2026-02-17 23:59:36'),(294966,'BMRI','1m','yahoo',1770971460,'2026-02-13 15:31:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,355800.00000000,'2026-02-17 23:59:36'),(294967,'BMRI','1m','yahoo',1770971520,'2026-02-13 15:32:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,606100.00000000,'2026-02-17 23:59:36'),(294968,'BMRI','1m','yahoo',1770971580,'2026-02-13 15:33:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,225900.00000000,'2026-02-17 23:59:36'),(294969,'BMRI','1m','yahoo',1770971640,'2026-02-13 15:34:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,587100.00000000,'2026-02-17 23:59:36'),(294970,'BMRI','1m','yahoo',1770971700,'2026-02-13 15:35:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,972000.00000000,'2026-02-17 23:59:36'),(294971,'BMRI','1m','yahoo',1770971760,'2026-02-13 15:36:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,352300.00000000,'2026-02-17 23:59:36'),(294972,'BMRI','1m','yahoo',1770971820,'2026-02-13 15:37:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,771900.00000000,'2026-02-17 23:59:36'),(294973,'BMRI','1m','yahoo',1770971880,'2026-02-13 15:38:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,333000.00000000,'2026-02-17 23:59:36'),(294974,'BMRI','1m','yahoo',1770971940,'2026-02-13 15:39:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,402500.00000000,'2026-02-17 23:59:36'),(294975,'BMRI','1m','yahoo',1770972000,'2026-02-13 15:40:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,1270400.00000000,'2026-02-17 23:59:36'),(294976,'BMRI','1m','yahoo',1770972060,'2026-02-13 15:41:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1002400.00000000,'2026-02-17 23:59:36'),(294977,'BMRI','1m','yahoo',1770972120,'2026-02-13 15:42:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,604300.00000000,'2026-02-17 23:59:36'),(294978,'BMRI','1m','yahoo',1770972180,'2026-02-13 15:43:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,605700.00000000,'2026-02-17 23:59:36'),(294979,'BMRI','1m','yahoo',1770972240,'2026-02-13 15:44:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,735900.00000000,'2026-02-17 23:59:36'),(294980,'BMRI','1m','yahoo',1770972300,'2026-02-13 15:45:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,3069300.00000000,'2026-02-17 23:59:36'),(294981,'BMRI','1m','yahoo',1770972360,'2026-02-13 15:46:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,1387400.00000000,'2026-02-17 23:59:36'),(294982,'BMRI','1m','yahoo',1770972420,'2026-02-13 15:47:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1126300.00000000,'2026-02-17 23:59:36'),(294983,'BMRI','1m','yahoo',1770972480,'2026-02-13 15:48:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,802100.00000000,'2026-02-17 23:59:36'),(294984,'BMRI','1m','yahoo',1770972540,'2026-02-13 15:49:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,883400.00000000,'2026-02-17 23:59:36'),(294985,'BMRI','1m','yahoo',1770973200,'2026-02-13 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,18206700.00000000,'2026-02-17 23:59:36'),(294986,'BMRI','1m','yahoo',1770973320,'2026-02-13 16:02:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:36'),(294987,'BMRI','1m','yahoo',1770973380,'2026-02-13 16:03:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,1000.00000000,'2026-02-17 23:59:36'),(294988,'BMRI','1m','yahoo',1770973440,'2026-02-13 16:04:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,5200.00000000,'2026-02-17 23:59:36'),(294989,'BMRI','1m','yahoo',1770973680,'2026-02-13 16:08:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,600.00000000,'2026-02-17 23:59:36'),(294990,'BMRI','1m','yahoo',1770973800,'2026-02-13 16:10:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,200.00000000,'2026-02-17 23:59:36'),(294991,'BMRI','1m','yahoo',1770973920,'2026-02-13 16:12:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,1800.00000000,'2026-02-17 23:59:36'),(294992,'BMRI','30m','yahoo',1763344800,'2025-11-17 09:00:00',4770.00000000,4800.00000000,4770.00000000,4790.00000000,11771100.00000000,'2026-02-17 23:59:36'),(294993,'BMRI','30m','yahoo',1763346600,'2025-11-17 09:30:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,16790000.00000000,'2026-02-17 23:59:36'),(294994,'BMRI','30m','yahoo',1763348400,'2025-11-17 10:00:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,3781300.00000000,'2026-02-17 23:59:36'),(294995,'BMRI','30m','yahoo',1763350200,'2025-11-17 10:30:00',4790.00000000,4790.00000000,4780.00000000,4780.00000000,5386800.00000000,'2026-02-17 23:59:36'),(294996,'BMRI','30m','yahoo',1763352000,'2025-11-17 11:00:00',4780.00000000,4790.00000000,4780.00000000,4790.00000000,3654700.00000000,'2026-02-17 23:59:36'),(294997,'BMRI','30m','yahoo',1763353800,'2025-11-17 11:30:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,3534900.00000000,'2026-02-17 23:59:36'),(294998,'BMRI','30m','yahoo',1763361000,'2025-11-17 13:30:00',4790.00000000,4850.00000000,4780.00000000,4820.00000000,37619900.00000000,'2026-02-17 23:59:36'),(294999,'BMRI','30m','yahoo',1763362800,'2025-11-17 14:00:00',4810.00000000,4820.00000000,4800.00000000,4820.00000000,5321500.00000000,'2026-02-17 23:59:36'),(295000,'BMRI','30m','yahoo',1763364600,'2025-11-17 14:30:00',4820.00000000,4820.00000000,4800.00000000,4800.00000000,6321300.00000000,'2026-02-17 23:59:36'),(295001,'BMRI','30m','yahoo',1763366400,'2025-11-17 15:00:00',4800.00000000,4820.00000000,4800.00000000,4810.00000000,8870400.00000000,'2026-02-17 23:59:36'),(295002,'BMRI','30m','yahoo',1763368200,'2025-11-17 15:30:00',4810.00000000,4820.00000000,4800.00000000,4820.00000000,6928700.00000000,'2026-02-17 23:59:36'),(295003,'BMRI','30m','yahoo',1763370000,'2025-11-17 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,16166300.00000000,'2026-02-17 23:59:36'),(295004,'BMRI','30m','yahoo',1763431200,'2025-11-18 09:00:00',4800.00000000,4850.00000000,4800.00000000,4830.00000000,10924000.00000000,'2026-02-17 23:59:36'),(295005,'BMRI','30m','yahoo',1763433000,'2025-11-18 09:30:00',4830.00000000,4840.00000000,4780.00000000,4790.00000000,12169500.00000000,'2026-02-17 23:59:36'),(295006,'BMRI','30m','yahoo',1763434800,'2025-11-18 10:00:00',4780.00000000,4830.00000000,4780.00000000,4820.00000000,8907400.00000000,'2026-02-17 23:59:36'),(295007,'BMRI','30m','yahoo',1763436600,'2025-11-18 10:30:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,3866700.00000000,'2026-02-17 23:59:36'),(295008,'BMRI','30m','yahoo',1763438400,'2025-11-18 11:00:00',4830.00000000,4850.00000000,4820.00000000,4830.00000000,10589700.00000000,'2026-02-17 23:59:36'),(295009,'BMRI','30m','yahoo',1763440200,'2025-11-18 11:30:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,4194200.00000000,'2026-02-17 23:59:36'),(295010,'BMRI','30m','yahoo',1763447400,'2025-11-18 13:30:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,8376100.00000000,'2026-02-17 23:59:36'),(295011,'BMRI','30m','yahoo',1763449200,'2025-11-18 14:00:00',4830.00000000,4830.00000000,4810.00000000,4830.00000000,12202800.00000000,'2026-02-17 23:59:36'),(295012,'BMRI','30m','yahoo',1763451000,'2025-11-18 14:30:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,8952500.00000000,'2026-02-17 23:59:36'),(295013,'BMRI','30m','yahoo',1763452800,'2025-11-18 15:00:00',4820.00000000,4830.00000000,4800.00000000,4820.00000000,11456000.00000000,'2026-02-17 23:59:36'),(295014,'BMRI','30m','yahoo',1763454600,'2025-11-18 15:30:00',4810.00000000,4820.00000000,4780.00000000,4790.00000000,12777600.00000000,'2026-02-17 23:59:36'),(295015,'BMRI','30m','yahoo',1763456400,'2025-11-18 16:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,11770500.00000000,'2026-02-17 23:59:36'),(295016,'BMRI','30m','yahoo',1763517600,'2025-11-19 09:00:00',4820.00000000,4840.00000000,4800.00000000,4830.00000000,14837500.00000000,'2026-02-17 23:59:36'),(295017,'BMRI','30m','yahoo',1763519400,'2025-11-19 09:30:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,9239300.00000000,'2026-02-17 23:59:36'),(295018,'BMRI','30m','yahoo',1763521200,'2025-11-19 10:00:00',4840.00000000,4840.00000000,4830.00000000,4830.00000000,3968700.00000000,'2026-02-17 23:59:36'),(295019,'BMRI','30m','yahoo',1763523000,'2025-11-19 10:30:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,3674100.00000000,'2026-02-17 23:59:36'),(295020,'BMRI','30m','yahoo',1763524800,'2025-11-19 11:00:00',4830.00000000,4850.00000000,4830.00000000,4840.00000000,12118800.00000000,'2026-02-17 23:59:36'),(295021,'BMRI','30m','yahoo',1763526600,'2025-11-19 11:30:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,3006600.00000000,'2026-02-17 23:59:36'),(295022,'BMRI','30m','yahoo',1763533800,'2025-11-19 13:30:00',4830.00000000,4850.00000000,4830.00000000,4840.00000000,9802600.00000000,'2026-02-17 23:59:36'),(295023,'BMRI','30m','yahoo',1763535600,'2025-11-19 14:00:00',4830.00000000,4850.00000000,4830.00000000,4850.00000000,6105400.00000000,'2026-02-17 23:59:36'),(295024,'BMRI','30m','yahoo',1763537400,'2025-11-19 14:30:00',4840.00000000,4850.00000000,4830.00000000,4830.00000000,6694900.00000000,'2026-02-17 23:59:36'),(295025,'BMRI','30m','yahoo',1763539200,'2025-11-19 15:00:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,4495100.00000000,'2026-02-17 23:59:36'),(295026,'BMRI','30m','yahoo',1763541000,'2025-11-19 15:30:00',4830.00000000,4850.00000000,4830.00000000,4840.00000000,5890100.00000000,'2026-02-17 23:59:36'),(295027,'BMRI','30m','yahoo',1763542800,'2025-11-19 16:00:00',4850.00000000,4850.00000000,4850.00000000,4850.00000000,23362100.00000000,'2026-02-17 23:59:36'),(295028,'BMRI','30m','yahoo',1763604000,'2025-11-20 09:00:00',4950.00000000,4970.00000000,4900.00000000,4960.00000000,47225000.00000000,'2026-02-17 23:59:36'),(295029,'BMRI','30m','yahoo',1763605800,'2025-11-20 09:30:00',4950.00000000,4980.00000000,4940.00000000,4980.00000000,30052100.00000000,'2026-02-17 23:59:36'),(295030,'BMRI','30m','yahoo',1763607600,'2025-11-20 10:00:00',4980.00000000,4980.00000000,4960.00000000,4960.00000000,8798500.00000000,'2026-02-17 23:59:36'),(295031,'BMRI','30m','yahoo',1763609400,'2025-11-20 10:30:00',4970.00000000,4980.00000000,4960.00000000,4980.00000000,5425900.00000000,'2026-02-17 23:59:36'),(295032,'BMRI','30m','yahoo',1763611200,'2025-11-20 11:00:00',4970.00000000,4990.00000000,4970.00000000,4980.00000000,16384900.00000000,'2026-02-17 23:59:36'),(295033,'BMRI','30m','yahoo',1763613000,'2025-11-20 11:30:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,9818600.00000000,'2026-02-17 23:59:36'),(295034,'BMRI','30m','yahoo',1763620200,'2025-11-20 13:30:00',4990.00000000,4990.00000000,4950.00000000,4980.00000000,19822200.00000000,'2026-02-17 23:59:36'),(295035,'BMRI','30m','yahoo',1763622000,'2025-11-20 14:00:00',4980.00000000,4990.00000000,4970.00000000,4970.00000000,5211500.00000000,'2026-02-17 23:59:36'),(295036,'BMRI','30m','yahoo',1763623800,'2025-11-20 14:30:00',4970.00000000,4980.00000000,4960.00000000,4960.00000000,8862000.00000000,'2026-02-17 23:59:36'),(295037,'BMRI','30m','yahoo',1763625600,'2025-11-20 15:00:00',4960.00000000,4980.00000000,4950.00000000,4960.00000000,19016500.00000000,'2026-02-17 23:59:36'),(295038,'BMRI','30m','yahoo',1763627400,'2025-11-20 15:30:00',4960.00000000,4970.00000000,4950.00000000,4950.00000000,8453800.00000000,'2026-02-17 23:59:36'),(295039,'BMRI','30m','yahoo',1763629200,'2025-11-20 16:00:00',4940.00000000,4940.00000000,4940.00000000,4940.00000000,20922800.00000000,'2026-02-17 23:59:36'),(295040,'BMRI','30m','yahoo',1763690400,'2025-11-21 09:00:00',4940.00000000,4970.00000000,4900.00000000,4950.00000000,22905800.00000000,'2026-02-17 23:59:36'),(295041,'BMRI','30m','yahoo',1763692200,'2025-11-21 09:30:00',4940.00000000,4940.00000000,4910.00000000,4930.00000000,13932500.00000000,'2026-02-17 23:59:36'),(295042,'BMRI','30m','yahoo',1763694000,'2025-11-21 10:00:00',4930.00000000,4950.00000000,4920.00000000,4940.00000000,8312800.00000000,'2026-02-17 23:59:36'),(295043,'BMRI','30m','yahoo',1763695800,'2025-11-21 10:30:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,3337600.00000000,'2026-02-17 23:59:36'),(295044,'BMRI','30m','yahoo',1763697600,'2025-11-21 11:00:00',4930.00000000,4940.00000000,4930.00000000,4930.00000000,7832300.00000000,'2026-02-17 23:59:36'),(295045,'BMRI','30m','yahoo',1763708400,'2025-11-21 14:00:00',4930.00000000,4940.00000000,4920.00000000,4940.00000000,17818900.00000000,'2026-02-17 23:59:36'),(295046,'BMRI','30m','yahoo',1763710200,'2025-11-21 14:30:00',4940.00000000,4940.00000000,4910.00000000,4910.00000000,13196100.00000000,'2026-02-17 23:59:36'),(295047,'BMRI','30m','yahoo',1763712000,'2025-11-21 15:00:00',4910.00000000,4930.00000000,4900.00000000,4920.00000000,8720700.00000000,'2026-02-17 23:59:36'),(295048,'BMRI','30m','yahoo',1763713800,'2025-11-21 15:30:00',4920.00000000,4930.00000000,4900.00000000,4910.00000000,11849000.00000000,'2026-02-17 23:59:36'),(295049,'BMRI','30m','yahoo',1763715600,'2025-11-21 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,26119800.00000000,'2026-02-17 23:59:36'),(295050,'BMRI','30m','yahoo',1763949600,'2025-11-24 09:00:00',4920.00000000,4920.00000000,4870.00000000,4890.00000000,12072600.00000000,'2026-02-17 23:59:36'),(295051,'BMRI','30m','yahoo',1763951400,'2025-11-24 09:30:00',4890.00000000,4920.00000000,4880.00000000,4920.00000000,14097500.00000000,'2026-02-17 23:59:36'),(295052,'BMRI','30m','yahoo',1763953200,'2025-11-24 10:00:00',4920.00000000,4970.00000000,4920.00000000,4950.00000000,21231600.00000000,'2026-02-17 23:59:36'),(295053,'BMRI','30m','yahoo',1763955000,'2025-11-24 10:30:00',4950.00000000,4960.00000000,4940.00000000,4950.00000000,7794200.00000000,'2026-02-17 23:59:36'),(295054,'BMRI','30m','yahoo',1763956800,'2025-11-24 11:00:00',4950.00000000,4960.00000000,4930.00000000,4950.00000000,10084000.00000000,'2026-02-17 23:59:36'),(295055,'BMRI','30m','yahoo',1763958600,'2025-11-24 11:30:00',4940.00000000,4950.00000000,4940.00000000,4950.00000000,4159400.00000000,'2026-02-17 23:59:36'),(295056,'BMRI','30m','yahoo',1763965800,'2025-11-24 13:30:00',4940.00000000,4980.00000000,4940.00000000,4970.00000000,22576300.00000000,'2026-02-17 23:59:36'),(295057,'BMRI','30m','yahoo',1763967600,'2025-11-24 14:00:00',4970.00000000,4990.00000000,4970.00000000,4980.00000000,17773100.00000000,'2026-02-17 23:59:36'),(295058,'BMRI','30m','yahoo',1763969400,'2025-11-24 14:30:00',4980.00000000,4990.00000000,4970.00000000,4990.00000000,15295300.00000000,'2026-02-17 23:59:36'),(295059,'BMRI','30m','yahoo',1763971200,'2025-11-24 15:00:00',4990.00000000,5025.00000000,4980.00000000,5025.00000000,42830800.00000000,'2026-02-17 23:59:36'),(295060,'BMRI','30m','yahoo',1763973000,'2025-11-24 15:30:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,21741900.00000000,'2026-02-17 23:59:36'),(295061,'BMRI','30m','yahoo',1763974800,'2025-11-24 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,103109200.00000000,'2026-02-17 23:59:36'),(295062,'BMRI','30m','yahoo',1764036000,'2025-11-25 09:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,5284100.00000000,'2026-02-17 23:59:36'),(295063,'BMRI','30m','yahoo',1764037800,'2025-11-25 09:30:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,11381400.00000000,'2026-02-17 23:59:36'),(295064,'BMRI','30m','yahoo',1764039600,'2025-11-25 10:00:00',5050.00000000,5075.00000000,5000.00000000,5000.00000000,12842600.00000000,'2026-02-17 23:59:36'),(295065,'BMRI','30m','yahoo',1764041400,'2025-11-25 10:30:00',5000.00000000,5025.00000000,4970.00000000,5000.00000000,28811400.00000000,'2026-02-17 23:59:36'),(295066,'BMRI','30m','yahoo',1764043200,'2025-11-25 11:00:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,4651200.00000000,'2026-02-17 23:59:36'),(295067,'BMRI','30m','yahoo',1764045000,'2025-11-25 11:30:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,4567100.00000000,'2026-02-17 23:59:36'),(295068,'BMRI','30m','yahoo',1764052200,'2025-11-25 13:30:00',5000.00000000,5000.00000000,4960.00000000,4990.00000000,19497500.00000000,'2026-02-17 23:59:36'),(295069,'BMRI','30m','yahoo',1764054000,'2025-11-25 14:00:00',4990.00000000,4990.00000000,4960.00000000,4980.00000000,11207200.00000000,'2026-02-17 23:59:36'),(295070,'BMRI','30m','yahoo',1764055800,'2025-11-25 14:30:00',4970.00000000,4980.00000000,4950.00000000,4960.00000000,8680300.00000000,'2026-02-17 23:59:36'),(295071,'BMRI','30m','yahoo',1764057600,'2025-11-25 15:00:00',4950.00000000,4990.00000000,4950.00000000,4980.00000000,13593900.00000000,'2026-02-17 23:59:36'),(295072,'BMRI','30m','yahoo',1764059400,'2025-11-25 15:30:00',4980.00000000,4990.00000000,4960.00000000,4980.00000000,10314800.00000000,'2026-02-17 23:59:36'),(295073,'BMRI','30m','yahoo',1764061200,'2025-11-25 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,29773100.00000000,'2026-02-17 23:59:36'),(295074,'BMRI','30m','yahoo',1764122400,'2025-11-26 09:00:00',5025.00000000,5025.00000000,4960.00000000,5000.00000000,17256200.00000000,'2026-02-17 23:59:36'),(295075,'BMRI','30m','yahoo',1764124200,'2025-11-26 09:30:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,6027900.00000000,'2026-02-17 23:59:36'),(295076,'BMRI','30m','yahoo',1764126000,'2025-11-26 10:00:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,3959100.00000000,'2026-02-17 23:59:36'),(295077,'BMRI','30m','yahoo',1764127800,'2025-11-26 10:30:00',4990.00000000,5025.00000000,4990.00000000,5000.00000000,8523000.00000000,'2026-02-17 23:59:36'),(295078,'BMRI','30m','yahoo',1764129600,'2025-11-26 11:00:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,7845400.00000000,'2026-02-17 23:59:36'),(295079,'BMRI','30m','yahoo',1764131400,'2025-11-26 11:30:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,3417500.00000000,'2026-02-17 23:59:36'),(295080,'BMRI','30m','yahoo',1764138600,'2025-11-26 13:30:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,4734800.00000000,'2026-02-17 23:59:36'),(295081,'BMRI','30m','yahoo',1764140400,'2025-11-26 14:00:00',5000.00000000,5025.00000000,4980.00000000,5000.00000000,14776600.00000000,'2026-02-17 23:59:36'),(295082,'BMRI','30m','yahoo',1764142200,'2025-11-26 14:30:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,8041900.00000000,'2026-02-17 23:59:36'),(295083,'BMRI','30m','yahoo',1764144000,'2025-11-26 15:00:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,10895700.00000000,'2026-02-17 23:59:36'),(295084,'BMRI','30m','yahoo',1764145800,'2025-11-26 15:30:00',4990.00000000,5025.00000000,4990.00000000,5000.00000000,17493900.00000000,'2026-02-17 23:59:36'),(295085,'BMRI','30m','yahoo',1764147600,'2025-11-26 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,13891600.00000000,'2026-02-17 23:59:36'),(295086,'BMRI','30m','yahoo',1764208800,'2025-11-27 09:00:00',5025.00000000,5025.00000000,4960.00000000,4960.00000000,6365500.00000000,'2026-02-17 23:59:36'),(295087,'BMRI','30m','yahoo',1764210600,'2025-11-27 09:30:00',4970.00000000,4970.00000000,4910.00000000,4910.00000000,14650900.00000000,'2026-02-17 23:59:36'),(295088,'BMRI','30m','yahoo',1764212400,'2025-11-27 10:00:00',4910.00000000,4930.00000000,4900.00000000,4900.00000000,8852400.00000000,'2026-02-17 23:59:36'),(295089,'BMRI','30m','yahoo',1764214200,'2025-11-27 10:30:00',4900.00000000,4910.00000000,4880.00000000,4890.00000000,20219600.00000000,'2026-02-17 23:59:36'),(295090,'BMRI','30m','yahoo',1764216000,'2025-11-27 11:00:00',4890.00000000,4890.00000000,4870.00000000,4880.00000000,12569600.00000000,'2026-02-17 23:59:36'),(295091,'BMRI','30m','yahoo',1764217800,'2025-11-27 11:30:00',4880.00000000,4880.00000000,4870.00000000,4880.00000000,7824500.00000000,'2026-02-17 23:59:36'),(295092,'BMRI','30m','yahoo',1764225000,'2025-11-27 13:30:00',4870.00000000,4890.00000000,4860.00000000,4870.00000000,14885300.00000000,'2026-02-17 23:59:36'),(295093,'BMRI','30m','yahoo',1764226800,'2025-11-27 14:00:00',4860.00000000,4880.00000000,4850.00000000,4880.00000000,12048200.00000000,'2026-02-17 23:59:36'),(295094,'BMRI','30m','yahoo',1764228600,'2025-11-27 14:30:00',4880.00000000,4890.00000000,4860.00000000,4880.00000000,13776500.00000000,'2026-02-17 23:59:36'),(295095,'BMRI','30m','yahoo',1764230400,'2025-11-27 15:00:00',4870.00000000,4880.00000000,4850.00000000,4860.00000000,23437100.00000000,'2026-02-17 23:59:36'),(295096,'BMRI','30m','yahoo',1764232200,'2025-11-27 15:30:00',4860.00000000,4870.00000000,4850.00000000,4850.00000000,21357400.00000000,'2026-02-17 23:59:36'),(295097,'BMRI','30m','yahoo',1764234000,'2025-11-27 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,10998800.00000000,'2026-02-17 23:59:36'),(295098,'BMRI','30m','yahoo',1764295200,'2025-11-28 09:00:00',4810.00000000,4880.00000000,4800.00000000,4860.00000000,8823400.00000000,'2026-02-17 23:59:36'),(295099,'BMRI','30m','yahoo',1764297000,'2025-11-28 09:30:00',4860.00000000,4870.00000000,4830.00000000,4850.00000000,9076400.00000000,'2026-02-17 23:59:36'),(295100,'BMRI','30m','yahoo',1764298800,'2025-11-28 10:00:00',4860.00000000,4860.00000000,4840.00000000,4850.00000000,2767100.00000000,'2026-02-17 23:59:36'),(295101,'BMRI','30m','yahoo',1764300600,'2025-11-28 10:30:00',4850.00000000,4880.00000000,4840.00000000,4860.00000000,9279600.00000000,'2026-02-17 23:59:36'),(295102,'BMRI','30m','yahoo',1764302400,'2025-11-28 11:00:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,3943200.00000000,'2026-02-17 23:59:36'),(295103,'BMRI','30m','yahoo',1764313200,'2025-11-28 14:00:00',4840.00000000,4860.00000000,4830.00000000,4840.00000000,16614000.00000000,'2026-02-17 23:59:36'),(295104,'BMRI','30m','yahoo',1764315000,'2025-11-28 14:30:00',4840.00000000,4850.00000000,4820.00000000,4820.00000000,10748900.00000000,'2026-02-17 23:59:36'),(295105,'BMRI','30m','yahoo',1764316800,'2025-11-28 15:00:00',4820.00000000,4840.00000000,4810.00000000,4830.00000000,22806900.00000000,'2026-02-17 23:59:36'),(295106,'BMRI','30m','yahoo',1764318600,'2025-11-28 15:30:00',4830.00000000,4840.00000000,4820.00000000,4840.00000000,14019200.00000000,'2026-02-17 23:59:36'),(295107,'BMRI','30m','yahoo',1764320400,'2025-11-28 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,19825600.00000000,'2026-02-17 23:59:36'),(295108,'BMRI','30m','yahoo',1764554400,'2025-12-01 09:00:00',4850.00000000,4910.00000000,4850.00000000,4850.00000000,6747300.00000000,'2026-02-17 23:59:36'),(295109,'BMRI','30m','yahoo',1764556200,'2025-12-01 09:30:00',4860.00000000,4870.00000000,4850.00000000,4860.00000000,2649200.00000000,'2026-02-17 23:59:36'),(295110,'BMRI','30m','yahoo',1764558000,'2025-12-01 10:00:00',4850.00000000,4860.00000000,4830.00000000,4840.00000000,2795300.00000000,'2026-02-17 23:59:36'),(295111,'BMRI','30m','yahoo',1764559800,'2025-12-01 10:30:00',4840.00000000,4850.00000000,4830.00000000,4850.00000000,2985100.00000000,'2026-02-17 23:59:36'),(295112,'BMRI','30m','yahoo',1764561600,'2025-12-01 11:00:00',4850.00000000,4850.00000000,4830.00000000,4850.00000000,3207600.00000000,'2026-02-17 23:59:36'),(295113,'BMRI','30m','yahoo',1764563400,'2025-12-01 11:30:00',4850.00000000,4860.00000000,4830.00000000,4840.00000000,2819300.00000000,'2026-02-17 23:59:36'),(295114,'BMRI','30m','yahoo',1764570600,'2025-12-01 13:30:00',4850.00000000,4850.00000000,4830.00000000,4850.00000000,2268900.00000000,'2026-02-17 23:59:36'),(295115,'BMRI','30m','yahoo',1764572400,'2025-12-01 14:00:00',4840.00000000,4860.00000000,4830.00000000,4830.00000000,3453000.00000000,'2026-02-17 23:59:36'),(295116,'BMRI','30m','yahoo',1764574200,'2025-12-01 14:30:00',4840.00000000,4840.00000000,4820.00000000,4820.00000000,5334800.00000000,'2026-02-17 23:59:36'),(295117,'BMRI','30m','yahoo',1764576000,'2025-12-01 15:00:00',4820.00000000,4840.00000000,4820.00000000,4840.00000000,4221100.00000000,'2026-02-17 23:59:36'),(295118,'BMRI','30m','yahoo',1764577800,'2025-12-01 15:30:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,4374800.00000000,'2026-02-17 23:59:36'),(295119,'BMRI','30m','yahoo',1764579600,'2025-12-01 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,8249400.00000000,'2026-02-17 23:59:36'),(295120,'BMRI','30m','yahoo',1764640800,'2025-12-02 09:00:00',4910.00000000,4940.00000000,4890.00000000,4900.00000000,9258200.00000000,'2026-02-17 23:59:36'),(295121,'BMRI','30m','yahoo',1764642600,'2025-12-02 09:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,4905200.00000000,'2026-02-17 23:59:36'),(295122,'BMRI','30m','yahoo',1764644400,'2025-12-02 10:00:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,7597300.00000000,'2026-02-17 23:59:36'),(295123,'BMRI','30m','yahoo',1764646200,'2025-12-02 10:30:00',4900.00000000,4900.00000000,4890.00000000,4900.00000000,3726200.00000000,'2026-02-17 23:59:36'),(295124,'BMRI','30m','yahoo',1764648000,'2025-12-02 11:00:00',4900.00000000,4900.00000000,4870.00000000,4870.00000000,6437500.00000000,'2026-02-17 23:59:36'),(295125,'BMRI','30m','yahoo',1764649800,'2025-12-02 11:30:00',4870.00000000,4880.00000000,4860.00000000,4870.00000000,4516700.00000000,'2026-02-17 23:59:36'),(295126,'BMRI','30m','yahoo',1764657000,'2025-12-02 13:30:00',4870.00000000,4880.00000000,4860.00000000,4870.00000000,8135200.00000000,'2026-02-17 23:59:36'),(295127,'BMRI','30m','yahoo',1764658800,'2025-12-02 14:00:00',4870.00000000,4880.00000000,4860.00000000,4860.00000000,6068200.00000000,'2026-02-17 23:59:36'),(295128,'BMRI','30m','yahoo',1764660600,'2025-12-02 14:30:00',4860.00000000,4870.00000000,4830.00000000,4840.00000000,10197600.00000000,'2026-02-17 23:59:36'),(295129,'BMRI','30m','yahoo',1764662400,'2025-12-02 15:00:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,6740200.00000000,'2026-02-17 23:59:36'),(295130,'BMRI','30m','yahoo',1764664200,'2025-12-02 15:30:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,12368100.00000000,'2026-02-17 23:59:36'),(295131,'BMRI','30m','yahoo',1764666000,'2025-12-02 16:00:00',4850.00000000,4850.00000000,4850.00000000,4850.00000000,12897800.00000000,'2026-02-17 23:59:36'),(295132,'BMRI','30m','yahoo',1764727200,'2025-12-03 09:00:00',4850.00000000,4870.00000000,4820.00000000,4860.00000000,8514800.00000000,'2026-02-17 23:59:36'),(295133,'BMRI','30m','yahoo',1764729000,'2025-12-03 09:30:00',4870.00000000,4870.00000000,4840.00000000,4850.00000000,5953600.00000000,'2026-02-17 23:59:36'),(295134,'BMRI','30m','yahoo',1764730800,'2025-12-03 10:00:00',4860.00000000,4870.00000000,4850.00000000,4860.00000000,4979500.00000000,'2026-02-17 23:59:36'),(295135,'BMRI','30m','yahoo',1764732600,'2025-12-03 10:30:00',4870.00000000,4870.00000000,4840.00000000,4850.00000000,10233100.00000000,'2026-02-17 23:59:36'),(295136,'BMRI','30m','yahoo',1764734400,'2025-12-03 11:00:00',4860.00000000,4870.00000000,4850.00000000,4870.00000000,2865600.00000000,'2026-02-17 23:59:36'),(295137,'BMRI','30m','yahoo',1764736200,'2025-12-03 11:30:00',4860.00000000,4870.00000000,4850.00000000,4850.00000000,1586800.00000000,'2026-02-17 23:59:36'),(295138,'BMRI','30m','yahoo',1764743400,'2025-12-03 13:30:00',4850.00000000,4880.00000000,4850.00000000,4870.00000000,7870600.00000000,'2026-02-17 23:59:36'),(295139,'BMRI','30m','yahoo',1764745200,'2025-12-03 14:00:00',4880.00000000,4920.00000000,4870.00000000,4900.00000000,14562600.00000000,'2026-02-17 23:59:36'),(295140,'BMRI','30m','yahoo',1764747000,'2025-12-03 14:30:00',4910.00000000,4910.00000000,4860.00000000,4870.00000000,7004400.00000000,'2026-02-17 23:59:36'),(295141,'BMRI','30m','yahoo',1764748800,'2025-12-03 15:00:00',4870.00000000,4900.00000000,4870.00000000,4900.00000000,9891700.00000000,'2026-02-17 23:59:36'),(295142,'BMRI','30m','yahoo',1764750600,'2025-12-03 15:30:00',4900.00000000,4900.00000000,4870.00000000,4890.00000000,9776100.00000000,'2026-02-17 23:59:36'),(295143,'BMRI','30m','yahoo',1764752400,'2025-12-03 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,11894900.00000000,'2026-02-17 23:59:36'),(295144,'BMRI','30m','yahoo',1764813600,'2025-12-04 09:00:00',4930.00000000,4940.00000000,4900.00000000,4900.00000000,7468600.00000000,'2026-02-17 23:59:36'),(295145,'BMRI','30m','yahoo',1764815400,'2025-12-04 09:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,4277200.00000000,'2026-02-17 23:59:36'),(295146,'BMRI','30m','yahoo',1764817200,'2025-12-04 10:00:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,1899500.00000000,'2026-02-17 23:59:36'),(295147,'BMRI','30m','yahoo',1764819000,'2025-12-04 10:30:00',4880.00000000,4910.00000000,4880.00000000,4910.00000000,3709900.00000000,'2026-02-17 23:59:36'),(295148,'BMRI','30m','yahoo',1764820800,'2025-12-04 11:00:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,1761600.00000000,'2026-02-17 23:59:36'),(295149,'BMRI','30m','yahoo',1764822600,'2025-12-04 11:30:00',4900.00000000,4910.00000000,4900.00000000,4910.00000000,1089100.00000000,'2026-02-17 23:59:36'),(295150,'BMRI','30m','yahoo',1764829800,'2025-12-04 13:30:00',4900.00000000,4910.00000000,4900.00000000,4900.00000000,3767500.00000000,'2026-02-17 23:59:36'),(295151,'BMRI','30m','yahoo',1764831600,'2025-12-04 14:00:00',4910.00000000,4910.00000000,4890.00000000,4900.00000000,5980000.00000000,'2026-02-17 23:59:36'),(295152,'BMRI','30m','yahoo',1764833400,'2025-12-04 14:30:00',4900.00000000,4900.00000000,4890.00000000,4900.00000000,1456500.00000000,'2026-02-17 23:59:36'),(295153,'BMRI','30m','yahoo',1764835200,'2025-12-04 15:00:00',4900.00000000,4900.00000000,4890.00000000,4900.00000000,4052100.00000000,'2026-02-17 23:59:36'),(295154,'BMRI','30m','yahoo',1764837000,'2025-12-04 15:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,7327500.00000000,'2026-02-17 23:59:36'),(295155,'BMRI','30m','yahoo',1764838800,'2025-12-04 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,10733000.00000000,'2026-02-17 23:59:36'),(295156,'BMRI','30m','yahoo',1764900000,'2025-12-05 09:00:00',4930.00000000,4940.00000000,4900.00000000,4900.00000000,7483800.00000000,'2026-02-17 23:59:36'),(295157,'BMRI','30m','yahoo',1764901800,'2025-12-05 09:30:00',4900.00000000,4920.00000000,4890.00000000,4900.00000000,3907000.00000000,'2026-02-17 23:59:36'),(295158,'BMRI','30m','yahoo',1764903600,'2025-12-05 10:00:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,1494500.00000000,'2026-02-17 23:59:36'),(295159,'BMRI','30m','yahoo',1764905400,'2025-12-05 10:30:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,2350300.00000000,'2026-02-17 23:59:36'),(295160,'BMRI','30m','yahoo',1764907200,'2025-12-05 11:00:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,2899600.00000000,'2026-02-17 23:59:36'),(295161,'BMRI','30m','yahoo',1764918000,'2025-12-05 14:00:00',4880.00000000,4890.00000000,4880.00000000,4880.00000000,6782400.00000000,'2026-02-17 23:59:36'),(295162,'BMRI','30m','yahoo',1764919800,'2025-12-05 14:30:00',4880.00000000,4890.00000000,4880.00000000,4880.00000000,4629400.00000000,'2026-02-17 23:59:36'),(295163,'BMRI','30m','yahoo',1764921600,'2025-12-05 15:00:00',4880.00000000,4900.00000000,4870.00000000,4890.00000000,5818000.00000000,'2026-02-17 23:59:36'),(295164,'BMRI','30m','yahoo',1764923400,'2025-12-05 15:30:00',4900.00000000,4900.00000000,4890.00000000,4900.00000000,2976200.00000000,'2026-02-17 23:59:36'),(295165,'BMRI','30m','yahoo',1764925200,'2025-12-05 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,12533500.00000000,'2026-02-17 23:59:36'),(295166,'BMRI','30m','yahoo',1765159200,'2025-12-08 09:00:00',4950.00000000,4960.00000000,4910.00000000,4930.00000000,5397300.00000000,'2026-02-17 23:59:36'),(295167,'BMRI','30m','yahoo',1765161000,'2025-12-08 09:30:00',4930.00000000,4950.00000000,4930.00000000,4940.00000000,4285200.00000000,'2026-02-17 23:59:36'),(295168,'BMRI','30m','yahoo',1765162800,'2025-12-08 10:00:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,3925400.00000000,'2026-02-17 23:59:36'),(295169,'BMRI','30m','yahoo',1765164600,'2025-12-08 10:30:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,1515000.00000000,'2026-02-17 23:59:36'),(295170,'BMRI','30m','yahoo',1765166400,'2025-12-08 11:00:00',4930.00000000,4950.00000000,4930.00000000,4940.00000000,2942300.00000000,'2026-02-17 23:59:36'),(295171,'BMRI','30m','yahoo',1765168200,'2025-12-08 11:30:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,3926200.00000000,'2026-02-17 23:59:36'),(295172,'BMRI','30m','yahoo',1765175400,'2025-12-08 13:30:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,3819300.00000000,'2026-02-17 23:59:36'),(295173,'BMRI','30m','yahoo',1765177200,'2025-12-08 14:00:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,2863500.00000000,'2026-02-17 23:59:36'),(295174,'BMRI','30m','yahoo',1765179000,'2025-12-08 14:30:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,2359600.00000000,'2026-02-17 23:59:36'),(295175,'BMRI','30m','yahoo',1765180800,'2025-12-08 15:00:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,5813100.00000000,'2026-02-17 23:59:36'),(295176,'BMRI','30m','yahoo',1765182600,'2025-12-08 15:30:00',4930.00000000,4950.00000000,4930.00000000,4950.00000000,6142700.00000000,'2026-02-17 23:59:36'),(295177,'BMRI','30m','yahoo',1765184400,'2025-12-08 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,12128400.00000000,'2026-02-17 23:59:36'),(295178,'BMRI','30m','yahoo',1765245600,'2025-12-09 09:00:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,5965700.00000000,'2026-02-17 23:59:36'),(295179,'BMRI','30m','yahoo',1765247400,'2025-12-09 09:30:00',4950.00000000,4980.00000000,4950.00000000,4960.00000000,14571300.00000000,'2026-02-17 23:59:36'),(295180,'BMRI','30m','yahoo',1765249200,'2025-12-09 10:00:00',4960.00000000,4970.00000000,4950.00000000,4950.00000000,8394300.00000000,'2026-02-17 23:59:36'),(295181,'BMRI','30m','yahoo',1765251000,'2025-12-09 10:30:00',4950.00000000,4980.00000000,4950.00000000,4980.00000000,10304800.00000000,'2026-02-17 23:59:36'),(295182,'BMRI','30m','yahoo',1765252800,'2025-12-09 11:00:00',4970.00000000,4980.00000000,4960.00000000,4960.00000000,6099300.00000000,'2026-02-17 23:59:36'),(295183,'BMRI','30m','yahoo',1765254600,'2025-12-09 11:30:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,4135300.00000000,'2026-02-17 23:59:36'),(295184,'BMRI','30m','yahoo',1765261800,'2025-12-09 13:30:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,5891100.00000000,'2026-02-17 23:59:36'),(295185,'BMRI','30m','yahoo',1765263600,'2025-12-09 14:00:00',4960.00000000,4960.00000000,4880.00000000,4920.00000000,22267900.00000000,'2026-02-17 23:59:36'),(295186,'BMRI','30m','yahoo',1765265400,'2025-12-09 14:30:00',4920.00000000,4930.00000000,4900.00000000,4900.00000000,4856500.00000000,'2026-02-17 23:59:36'),(295187,'BMRI','30m','yahoo',1765267200,'2025-12-09 15:00:00',4900.00000000,4920.00000000,4870.00000000,4900.00000000,13589700.00000000,'2026-02-17 23:59:36'),(295188,'BMRI','30m','yahoo',1765269000,'2025-12-09 15:30:00',4900.00000000,4930.00000000,4900.00000000,4900.00000000,9936700.00000000,'2026-02-17 23:59:36'),(295189,'BMRI','30m','yahoo',1765270800,'2025-12-09 16:00:00',4890.00000000,4890.00000000,4890.00000000,4890.00000000,19084200.00000000,'2026-02-17 23:59:36'),(295190,'BMRI','30m','yahoo',1765332000,'2025-12-10 09:00:00',4940.00000000,4950.00000000,4880.00000000,4910.00000000,8220200.00000000,'2026-02-17 23:59:36'),(295191,'BMRI','30m','yahoo',1765333800,'2025-12-10 09:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,5441400.00000000,'2026-02-17 23:59:36'),(295192,'BMRI','30m','yahoo',1765335600,'2025-12-10 10:00:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,6790200.00000000,'2026-02-17 23:59:36'),(295193,'BMRI','30m','yahoo',1765337400,'2025-12-10 10:30:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,4682000.00000000,'2026-02-17 23:59:36'),(295194,'BMRI','30m','yahoo',1765339200,'2025-12-10 11:00:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,6017300.00000000,'2026-02-17 23:59:36'),(295195,'BMRI','30m','yahoo',1765341000,'2025-12-10 11:30:00',4890.00000000,4900.00000000,4880.00000000,4880.00000000,2649900.00000000,'2026-02-17 23:59:36'),(295196,'BMRI','30m','yahoo',1765348200,'2025-12-10 13:30:00',4880.00000000,4900.00000000,4880.00000000,4890.00000000,4638500.00000000,'2026-02-17 23:59:36'),(295197,'BMRI','30m','yahoo',1765350000,'2025-12-10 14:00:00',4880.00000000,4890.00000000,4880.00000000,4890.00000000,5001500.00000000,'2026-02-17 23:59:36'),(295198,'BMRI','30m','yahoo',1765351800,'2025-12-10 14:30:00',4890.00000000,4930.00000000,4870.00000000,4900.00000000,9659800.00000000,'2026-02-17 23:59:36'),(295199,'BMRI','30m','yahoo',1765353600,'2025-12-10 15:00:00',4900.00000000,4930.00000000,4900.00000000,4920.00000000,7545500.00000000,'2026-02-17 23:59:36'),(295200,'BMRI','30m','yahoo',1765355400,'2025-12-10 15:30:00',4930.00000000,4950.00000000,4910.00000000,4940.00000000,9763200.00000000,'2026-02-17 23:59:36'),(295201,'BMRI','30m','yahoo',1765357200,'2025-12-10 16:00:00',4970.00000000,4970.00000000,4970.00000000,4970.00000000,18395400.00000000,'2026-02-17 23:59:36'),(295202,'BMRI','30m','yahoo',1765418400,'2025-12-11 09:00:00',5000.00000000,5050.00000000,4960.00000000,4960.00000000,18457500.00000000,'2026-02-17 23:59:36'),(295203,'BMRI','30m','yahoo',1765420200,'2025-12-11 09:30:00',4960.00000000,4980.00000000,4950.00000000,4960.00000000,5323700.00000000,'2026-02-17 23:59:36'),(295204,'BMRI','30m','yahoo',1765422000,'2025-12-11 10:00:00',4960.00000000,4960.00000000,4930.00000000,4930.00000000,7855400.00000000,'2026-02-17 23:59:36'),(295205,'BMRI','30m','yahoo',1765423800,'2025-12-11 10:30:00',4940.00000000,4940.00000000,4910.00000000,4910.00000000,5233200.00000000,'2026-02-17 23:59:36'),(295206,'BMRI','30m','yahoo',1765425600,'2025-12-11 11:00:00',4910.00000000,4930.00000000,4900.00000000,4910.00000000,6914600.00000000,'2026-02-17 23:59:36'),(295207,'BMRI','30m','yahoo',1765427400,'2025-12-11 11:30:00',4920.00000000,4930.00000000,4910.00000000,4920.00000000,3053600.00000000,'2026-02-17 23:59:36'),(295208,'BMRI','30m','yahoo',1765434600,'2025-12-11 13:30:00',4920.00000000,4950.00000000,4920.00000000,4930.00000000,7373700.00000000,'2026-02-17 23:59:36'),(295209,'BMRI','30m','yahoo',1765436400,'2025-12-11 14:00:00',4930.00000000,4940.00000000,4900.00000000,4900.00000000,10923500.00000000,'2026-02-17 23:59:36'),(295210,'BMRI','30m','yahoo',1765438200,'2025-12-11 14:30:00',4900.00000000,4900.00000000,4830.00000000,4840.00000000,24104400.00000000,'2026-02-17 23:59:36'),(295211,'BMRI','30m','yahoo',1765440000,'2025-12-11 15:00:00',4830.00000000,4890.00000000,4830.00000000,4870.00000000,15844500.00000000,'2026-02-17 23:59:36'),(295212,'BMRI','30m','yahoo',1765441800,'2025-12-11 15:30:00',4880.00000000,4930.00000000,4870.00000000,4900.00000000,15109100.00000000,'2026-02-17 23:59:36'),(295213,'BMRI','30m','yahoo',1765443600,'2025-12-11 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,21107300.00000000,'2026-02-17 23:59:36'),(295214,'BMRI','30m','yahoo',1765504800,'2025-12-12 09:00:00',4970.00000000,4980.00000000,4830.00000000,4850.00000000,13530300.00000000,'2026-02-17 23:59:36'),(295215,'BMRI','30m','yahoo',1765506600,'2025-12-12 09:30:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,8755300.00000000,'2026-02-17 23:59:36'),(295216,'BMRI','30m','yahoo',1765508400,'2025-12-12 10:00:00',4860.00000000,4890.00000000,4850.00000000,4890.00000000,9062500.00000000,'2026-02-17 23:59:36'),(295217,'BMRI','30m','yahoo',1765510200,'2025-12-12 10:30:00',4890.00000000,4890.00000000,4860.00000000,4860.00000000,3820500.00000000,'2026-02-17 23:59:36'),(295218,'BMRI','30m','yahoo',1765512000,'2025-12-12 11:00:00',4860.00000000,4870.00000000,4860.00000000,4870.00000000,3502700.00000000,'2026-02-17 23:59:36'),(295219,'BMRI','30m','yahoo',1765522800,'2025-12-12 14:00:00',4870.00000000,4870.00000000,4850.00000000,4860.00000000,11889100.00000000,'2026-02-17 23:59:36'),(295220,'BMRI','30m','yahoo',1765524600,'2025-12-12 14:30:00',4870.00000000,4870.00000000,4840.00000000,4840.00000000,10303700.00000000,'2026-02-17 23:59:36'),(295221,'BMRI','30m','yahoo',1765526400,'2025-12-12 15:00:00',4840.00000000,4850.00000000,4820.00000000,4830.00000000,14595500.00000000,'2026-02-17 23:59:36'),(295222,'BMRI','30m','yahoo',1765528200,'2025-12-12 15:30:00',4830.00000000,4850.00000000,4820.00000000,4830.00000000,10829000.00000000,'2026-02-17 23:59:36'),(295223,'BMRI','30m','yahoo',1765530000,'2025-12-12 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,13409300.00000000,'2026-02-17 23:59:36'),(295224,'BMRI','30m','yahoo',1765764000,'2025-12-15 09:00:00',4820.00000000,4840.00000000,4790.00000000,4830.00000000,2936600.00000000,'2026-02-17 23:59:36'),(295225,'BMRI','30m','yahoo',1765765800,'2025-12-15 09:30:00',4840.00000000,4850.00000000,4830.00000000,4850.00000000,3676500.00000000,'2026-02-17 23:59:36'),(295226,'BMRI','30m','yahoo',1765767600,'2025-12-15 10:00:00',4840.00000000,4860.00000000,4840.00000000,4850.00000000,2418900.00000000,'2026-02-17 23:59:36'),(295227,'BMRI','30m','yahoo',1765769400,'2025-12-15 10:30:00',4850.00000000,4900.00000000,4840.00000000,4890.00000000,7342200.00000000,'2026-02-17 23:59:36'),(295228,'BMRI','30m','yahoo',1765771200,'2025-12-15 11:00:00',4890.00000000,4900.00000000,4870.00000000,4870.00000000,3321800.00000000,'2026-02-17 23:59:36'),(295229,'BMRI','30m','yahoo',1765773000,'2025-12-15 11:30:00',4880.00000000,4920.00000000,4870.00000000,4900.00000000,6761200.00000000,'2026-02-17 23:59:36'),(295230,'BMRI','30m','yahoo',1765780200,'2025-12-15 13:30:00',4900.00000000,4940.00000000,4890.00000000,4940.00000000,13244100.00000000,'2026-02-17 23:59:36'),(295231,'BMRI','30m','yahoo',1765782000,'2025-12-15 14:00:00',4940.00000000,4980.00000000,4930.00000000,4980.00000000,13271200.00000000,'2026-02-17 23:59:36'),(295232,'BMRI','30m','yahoo',1765783800,'2025-12-15 14:30:00',4970.00000000,5025.00000000,4970.00000000,5025.00000000,28935700.00000000,'2026-02-17 23:59:36'),(295233,'BMRI','30m','yahoo',1765785600,'2025-12-15 15:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,14493500.00000000,'2026-02-17 23:59:36'),(295234,'BMRI','30m','yahoo',1765787400,'2025-12-15 15:30:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,6219800.00000000,'2026-02-17 23:59:36'),(295235,'BMRI','30m','yahoo',1765789200,'2025-12-15 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,11724200.00000000,'2026-02-17 23:59:36'),(295236,'BMRI','30m','yahoo',1765850400,'2025-12-16 09:00:00',5025.00000000,5050.00000000,4920.00000000,4950.00000000,11596900.00000000,'2026-02-17 23:59:36'),(295237,'BMRI','30m','yahoo',1765852200,'2025-12-16 09:30:00',4950.00000000,4960.00000000,4930.00000000,4940.00000000,5904400.00000000,'2026-02-17 23:59:36'),(295238,'BMRI','30m','yahoo',1765854000,'2025-12-16 10:00:00',4940.00000000,4950.00000000,4920.00000000,4930.00000000,3726400.00000000,'2026-02-17 23:59:36'),(295239,'BMRI','30m','yahoo',1765855800,'2025-12-16 10:30:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,3757700.00000000,'2026-02-17 23:59:36'),(295240,'BMRI','30m','yahoo',1765857600,'2025-12-16 11:00:00',4930.00000000,4950.00000000,4930.00000000,4950.00000000,6388300.00000000,'2026-02-17 23:59:36'),(295241,'BMRI','30m','yahoo',1765859400,'2025-12-16 11:30:00',4940.00000000,5025.00000000,4930.00000000,5000.00000000,13144600.00000000,'2026-02-17 23:59:36'),(295242,'BMRI','30m','yahoo',1765866600,'2025-12-16 13:30:00',5000.00000000,5025.00000000,4980.00000000,5000.00000000,10209100.00000000,'2026-02-17 23:59:36'),(295243,'BMRI','30m','yahoo',1765868400,'2025-12-16 14:00:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,12184100.00000000,'2026-02-17 23:59:36'),(295244,'BMRI','30m','yahoo',1765870200,'2025-12-16 14:30:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,7729200.00000000,'2026-02-17 23:59:36'),(295245,'BMRI','30m','yahoo',1765872000,'2025-12-16 15:00:00',5000.00000000,5025.00000000,4950.00000000,4960.00000000,18027200.00000000,'2026-02-17 23:59:36'),(295246,'BMRI','30m','yahoo',1765873800,'2025-12-16 15:30:00',4960.00000000,4990.00000000,4950.00000000,4980.00000000,10137300.00000000,'2026-02-17 23:59:36'),(295247,'BMRI','30m','yahoo',1765875600,'2025-12-16 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,21924900.00000000,'2026-02-17 23:59:36'),(295248,'BMRI','30m','yahoo',1765936800,'2025-12-17 09:00:00',4990.00000000,5000.00000000,4960.00000000,5000.00000000,4388900.00000000,'2026-02-17 23:59:36'),(295249,'BMRI','30m','yahoo',1765938600,'2025-12-17 09:30:00',5000.00000000,5000.00000000,4980.00000000,4990.00000000,2906600.00000000,'2026-02-17 23:59:36'),(295250,'BMRI','30m','yahoo',1765940400,'2025-12-17 10:00:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,2676400.00000000,'2026-02-17 23:59:36'),(295251,'BMRI','30m','yahoo',1765942200,'2025-12-17 10:30:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,1698200.00000000,'2026-02-17 23:59:36'),(295252,'BMRI','30m','yahoo',1765944000,'2025-12-17 11:00:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,3835600.00000000,'2026-02-17 23:59:36'),(295253,'BMRI','30m','yahoo',1765945800,'2025-12-17 11:30:00',4990.00000000,5025.00000000,4980.00000000,5000.00000000,21349700.00000000,'2026-02-17 23:59:36'),(295254,'BMRI','30m','yahoo',1765953000,'2025-12-17 13:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,10142700.00000000,'2026-02-17 23:59:36'),(295255,'BMRI','30m','yahoo',1765954800,'2025-12-17 14:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,8046700.00000000,'2026-02-17 23:59:36'),(295256,'BMRI','30m','yahoo',1765956600,'2025-12-17 14:30:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,4001400.00000000,'2026-02-17 23:59:36'),(295257,'BMRI','30m','yahoo',1765958400,'2025-12-17 15:00:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,4230100.00000000,'2026-02-17 23:59:36'),(295258,'BMRI','30m','yahoo',1765960200,'2025-12-17 15:30:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,15331100.00000000,'2026-02-17 23:59:36'),(295259,'BMRI','30m','yahoo',1765962000,'2025-12-17 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,12026800.00000000,'2026-02-17 23:59:36'),(295260,'BMRI','30m','yahoo',1766023200,'2025-12-18 09:00:00',5050.00000000,5150.00000000,5025.00000000,5150.00000000,33443600.00000000,'2026-02-17 23:59:36'),(295261,'BMRI','30m','yahoo',1766025000,'2025-12-18 09:30:00',5125.00000000,5150.00000000,5075.00000000,5100.00000000,9727300.00000000,'2026-02-17 23:59:36'),(295262,'BMRI','30m','yahoo',1766026800,'2025-12-18 10:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,2849200.00000000,'2026-02-17 23:59:36'),(295263,'BMRI','30m','yahoo',1766028600,'2025-12-18 10:30:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,8447000.00000000,'2026-02-17 23:59:36'),(295264,'BMRI','30m','yahoo',1766030400,'2025-12-18 11:00:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,5950300.00000000,'2026-02-17 23:59:36'),(295265,'BMRI','30m','yahoo',1766032200,'2025-12-18 11:30:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,6960900.00000000,'2026-02-17 23:59:36'),(295266,'BMRI','30m','yahoo',1766039400,'2025-12-18 13:30:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,5438100.00000000,'2026-02-17 23:59:36'),(295267,'BMRI','30m','yahoo',1766041200,'2025-12-18 14:00:00',5150.00000000,5150.00000000,5100.00000000,5125.00000000,11661800.00000000,'2026-02-17 23:59:36'),(295268,'BMRI','30m','yahoo',1766043000,'2025-12-18 14:30:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,7036100.00000000,'2026-02-17 23:59:36'),(295269,'BMRI','30m','yahoo',1766044800,'2025-12-18 15:00:00',5125.00000000,5175.00000000,5125.00000000,5125.00000000,22164400.00000000,'2026-02-17 23:59:36'),(295270,'BMRI','30m','yahoo',1766046600,'2025-12-18 15:30:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,7187300.00000000,'2026-02-17 23:59:36'),(295271,'BMRI','30m','yahoo',1766048400,'2025-12-18 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,14566000.00000000,'2026-02-17 23:59:36'),(295272,'BMRI','30m','yahoo',1766109600,'2025-12-19 09:00:00',5175.00000000,5200.00000000,5100.00000000,5150.00000000,7762700.00000000,'2026-02-17 23:59:36'),(295273,'BMRI','30m','yahoo',1766111400,'2025-12-19 09:30:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,7113400.00000000,'2026-02-17 23:59:36'),(295274,'BMRI','30m','yahoo',1766113200,'2025-12-19 10:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,6758400.00000000,'2026-02-17 23:59:36'),(295275,'BMRI','30m','yahoo',1766115000,'2025-12-19 10:30:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,6303000.00000000,'2026-02-17 23:59:36'),(295276,'BMRI','30m','yahoo',1766116800,'2025-12-19 11:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,3920500.00000000,'2026-02-17 23:59:36'),(295277,'BMRI','30m','yahoo',1766127600,'2025-12-19 14:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,14591800.00000000,'2026-02-17 23:59:36'),(295278,'BMRI','30m','yahoo',1766129400,'2025-12-19 14:30:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,6458600.00000000,'2026-02-17 23:59:36'),(295279,'BMRI','30m','yahoo',1766131200,'2025-12-19 15:00:00',5125.00000000,5200.00000000,5125.00000000,5200.00000000,22011900.00000000,'2026-02-17 23:59:36'),(295280,'BMRI','30m','yahoo',1766133000,'2025-12-19 15:30:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,12202300.00000000,'2026-02-17 23:59:36'),(295281,'BMRI','30m','yahoo',1766134800,'2025-12-19 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,64150500.00000000,'2026-02-17 23:59:36'),(295282,'BMRI','30m','yahoo',1766368800,'2025-12-22 09:00:00',5175.00000000,5200.00000000,5125.00000000,5125.00000000,15362100.00000000,'2026-02-17 23:59:36'),(295283,'BMRI','30m','yahoo',1766370600,'2025-12-22 09:30:00',5125.00000000,5150.00000000,5075.00000000,5100.00000000,8173200.00000000,'2026-02-17 23:59:36'),(295284,'BMRI','30m','yahoo',1766372400,'2025-12-22 10:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,3031700.00000000,'2026-02-17 23:59:36'),(295285,'BMRI','30m','yahoo',1766374200,'2025-12-22 10:30:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,3084700.00000000,'2026-02-17 23:59:36'),(295286,'BMRI','30m','yahoo',1766376000,'2025-12-22 11:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,4954300.00000000,'2026-02-17 23:59:36'),(295287,'BMRI','30m','yahoo',1766377800,'2025-12-22 11:30:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,2689900.00000000,'2026-02-17 23:59:36'),(295288,'BMRI','30m','yahoo',1766385000,'2025-12-22 13:30:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,6725500.00000000,'2026-02-17 23:59:36'),(295289,'BMRI','30m','yahoo',1766386800,'2025-12-22 14:00:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,4446700.00000000,'2026-02-17 23:59:36'),(295290,'BMRI','30m','yahoo',1766388600,'2025-12-22 14:30:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,9857900.00000000,'2026-02-17 23:59:36'),(295291,'BMRI','30m','yahoo',1766390400,'2025-12-22 15:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,8586400.00000000,'2026-02-17 23:59:36'),(295292,'BMRI','30m','yahoo',1766392200,'2025-12-22 15:30:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,8068900.00000000,'2026-02-17 23:59:36'),(295293,'BMRI','30m','yahoo',1766394000,'2025-12-22 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,12235500.00000000,'2026-02-17 23:59:36'),(295294,'BMRI','30m','yahoo',1766455200,'2025-12-23 09:00:00',5075.00000000,5100.00000000,5025.00000000,5025.00000000,3023600.00000000,'2026-02-17 23:59:36'),(295295,'BMRI','30m','yahoo',1766457000,'2025-12-23 09:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2912500.00000000,'2026-02-17 23:59:36'),(295296,'BMRI','30m','yahoo',1766458800,'2025-12-23 10:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2116200.00000000,'2026-02-17 23:59:36'),(295297,'BMRI','30m','yahoo',1766460600,'2025-12-23 10:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,2098500.00000000,'2026-02-17 23:59:36'),(295298,'BMRI','30m','yahoo',1766462400,'2025-12-23 11:00:00',5050.00000000,5050.00000000,5000.00000000,5050.00000000,3887700.00000000,'2026-02-17 23:59:36'),(295299,'BMRI','30m','yahoo',1766464200,'2025-12-23 11:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1048900.00000000,'2026-02-17 23:59:36'),(295300,'BMRI','30m','yahoo',1766471400,'2025-12-23 13:30:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1432500.00000000,'2026-02-17 23:59:36'),(295301,'BMRI','30m','yahoo',1766473200,'2025-12-23 14:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1922100.00000000,'2026-02-17 23:59:36'),(295302,'BMRI','30m','yahoo',1766475000,'2025-12-23 14:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,5147400.00000000,'2026-02-17 23:59:36'),(295303,'BMRI','30m','yahoo',1766476800,'2025-12-23 15:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,4241800.00000000,'2026-02-17 23:59:36'),(295304,'BMRI','30m','yahoo',1766478600,'2025-12-23 15:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,5794000.00000000,'2026-02-17 23:59:36'),(295305,'BMRI','30m','yahoo',1766480400,'2025-12-23 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,7086100.00000000,'2026-02-17 23:59:36'),(295306,'BMRI','30m','yahoo',1766541600,'2025-12-24 09:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,2338400.00000000,'2026-02-17 23:59:36'),(295307,'BMRI','30m','yahoo',1766543400,'2025-12-24 09:30:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,1466000.00000000,'2026-02-17 23:59:36'),(295308,'BMRI','30m','yahoo',1766545200,'2025-12-24 10:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,2692500.00000000,'2026-02-17 23:59:36'),(295309,'BMRI','30m','yahoo',1766547000,'2025-12-24 10:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,3593300.00000000,'2026-02-17 23:59:36'),(295310,'BMRI','30m','yahoo',1766548800,'2025-12-24 11:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,1820300.00000000,'2026-02-17 23:59:36'),(295311,'BMRI','30m','yahoo',1766550600,'2025-12-24 11:30:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,4613600.00000000,'2026-02-17 23:59:36'),(295312,'BMRI','30m','yahoo',1766557800,'2025-12-24 13:30:00',5050.00000000,5100.00000000,5050.00000000,5100.00000000,5603000.00000000,'2026-02-17 23:59:36'),(295313,'BMRI','30m','yahoo',1766559600,'2025-12-24 14:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,1849300.00000000,'2026-02-17 23:59:36'),(295314,'BMRI','30m','yahoo',1766561400,'2025-12-24 14:30:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,3725000.00000000,'2026-02-17 23:59:36'),(295315,'BMRI','30m','yahoo',1766563200,'2025-12-24 15:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,3440400.00000000,'2026-02-17 23:59:36'),(295316,'BMRI','30m','yahoo',1766565000,'2025-12-24 15:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,3987100.00000000,'2026-02-17 23:59:36'),(295317,'BMRI','30m','yahoo',1766566800,'2025-12-24 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,4131200.00000000,'2026-02-17 23:59:36'),(295318,'BMRI','30m','yahoo',1766973600,'2025-12-29 09:00:00',5075.00000000,5150.00000000,5050.00000000,5075.00000000,8205500.00000000,'2026-02-17 23:59:36'),(295319,'BMRI','30m','yahoo',1766975400,'2025-12-29 09:30:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,2790500.00000000,'2026-02-17 23:59:36'),(295320,'BMRI','30m','yahoo',1766977200,'2025-12-29 10:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,3650900.00000000,'2026-02-17 23:59:36'),(295321,'BMRI','30m','yahoo',1766979000,'2025-12-29 10:30:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,3411800.00000000,'2026-02-17 23:59:36'),(295322,'BMRI','30m','yahoo',1766980800,'2025-12-29 11:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,4498600.00000000,'2026-02-17 23:59:36'),(295323,'BMRI','30m','yahoo',1766982600,'2025-12-29 11:30:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,2157400.00000000,'2026-02-17 23:59:36'),(295324,'BMRI','30m','yahoo',1766989800,'2025-12-29 13:30:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,4265600.00000000,'2026-02-17 23:59:36'),(295325,'BMRI','30m','yahoo',1766991600,'2025-12-29 14:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,2528400.00000000,'2026-02-17 23:59:36'),(295326,'BMRI','30m','yahoo',1766993400,'2025-12-29 14:30:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,2738400.00000000,'2026-02-17 23:59:36'),(295327,'BMRI','30m','yahoo',1766995200,'2025-12-29 15:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,2124500.00000000,'2026-02-17 23:59:36'),(295328,'BMRI','30m','yahoo',1766997000,'2025-12-29 15:30:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,5955200.00000000,'2026-02-17 23:59:36'),(295329,'BMRI','30m','yahoo',1766998800,'2025-12-29 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,11188500.00000000,'2026-02-17 23:59:36'),(295330,'BMRI','30m','yahoo',1767060000,'2025-12-30 09:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,1468500.00000000,'2026-02-17 23:59:36'),(295331,'BMRI','30m','yahoo',1767061800,'2025-12-30 09:30:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,4875100.00000000,'2026-02-17 23:59:36'),(295332,'BMRI','30m','yahoo',1767063600,'2025-12-30 10:00:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,3599100.00000000,'2026-02-17 23:59:36'),(295333,'BMRI','30m','yahoo',1767065400,'2025-12-30 10:30:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,2724200.00000000,'2026-02-17 23:59:36'),(295334,'BMRI','30m','yahoo',1767067200,'2025-12-30 11:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,2606300.00000000,'2026-02-17 23:59:36'),(295335,'BMRI','30m','yahoo',1767069000,'2025-12-30 11:30:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,742200.00000000,'2026-02-17 23:59:36'),(295336,'BMRI','30m','yahoo',1767076200,'2025-12-30 13:30:00',5100.00000000,5150.00000000,5075.00000000,5150.00000000,18419200.00000000,'2026-02-17 23:59:36'),(295337,'BMRI','30m','yahoo',1767078000,'2025-12-30 14:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,4051100.00000000,'2026-02-17 23:59:36'),(295338,'BMRI','30m','yahoo',1767079800,'2025-12-30 14:30:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,4049800.00000000,'2026-02-17 23:59:36'),(295339,'BMRI','30m','yahoo',1767081600,'2025-12-30 15:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,5140300.00000000,'2026-02-17 23:59:36'),(295340,'BMRI','30m','yahoo',1767083400,'2025-12-30 15:30:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,6638900.00000000,'2026-02-17 23:59:36'),(295341,'BMRI','30m','yahoo',1767085200,'2025-12-30 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,15698400.00000000,'2026-02-17 23:59:36'),(295342,'BMRI','30m','yahoo',1767319200,'2026-01-02 09:00:00',5125.00000000,5150.00000000,5075.00000000,5125.00000000,3684000.00000000,'2026-02-17 23:59:36'),(295343,'BMRI','30m','yahoo',1767321000,'2026-01-02 09:30:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,4772100.00000000,'2026-02-17 23:59:36'),(295344,'BMRI','30m','yahoo',1767322800,'2026-01-02 10:00:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,7011800.00000000,'2026-02-17 23:59:36'),(295345,'BMRI','30m','yahoo',1767324600,'2026-01-02 10:30:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,8315300.00000000,'2026-02-17 23:59:36'),(295346,'BMRI','30m','yahoo',1767326400,'2026-01-02 11:00:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,2662400.00000000,'2026-02-17 23:59:36'),(295347,'BMRI','30m','yahoo',1767337200,'2026-01-02 14:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,5781500.00000000,'2026-02-17 23:59:36'),(295348,'BMRI','30m','yahoo',1767339000,'2026-01-02 14:30:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,2785300.00000000,'2026-02-17 23:59:36'),(295349,'BMRI','30m','yahoo',1767340800,'2026-01-02 15:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,3920700.00000000,'2026-02-17 23:59:36'),(295350,'BMRI','30m','yahoo',1767342600,'2026-01-02 15:30:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,4895100.00000000,'2026-02-17 23:59:36'),(295351,'BMRI','30m','yahoo',1767344400,'2026-01-02 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,6921100.00000000,'2026-02-17 23:59:36'),(295352,'BMRI','30m','yahoo',1767578400,'2026-01-05 09:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,7641700.00000000,'2026-02-17 23:59:36'),(295353,'BMRI','30m','yahoo',1767580200,'2026-01-05 09:30:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,4291400.00000000,'2026-02-17 23:59:36'),(295354,'BMRI','30m','yahoo',1767582000,'2026-01-05 10:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,5767500.00000000,'2026-02-17 23:59:36'),(295355,'BMRI','30m','yahoo',1767583800,'2026-01-05 10:30:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,6627900.00000000,'2026-02-17 23:59:36'),(295356,'BMRI','30m','yahoo',1767585600,'2026-01-05 11:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,5393400.00000000,'2026-02-17 23:59:36'),(295357,'BMRI','30m','yahoo',1767587400,'2026-01-05 11:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,3613000.00000000,'2026-02-17 23:59:36'),(295358,'BMRI','30m','yahoo',1767594600,'2026-01-05 13:30:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,12217800.00000000,'2026-02-17 23:59:36'),(295359,'BMRI','30m','yahoo',1767596400,'2026-01-05 14:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,7110700.00000000,'2026-02-17 23:59:36'),(295360,'BMRI','30m','yahoo',1767598200,'2026-01-05 14:30:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,8949700.00000000,'2026-02-17 23:59:36'),(295361,'BMRI','30m','yahoo',1767600000,'2026-01-05 15:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,6975000.00000000,'2026-02-17 23:59:36'),(295362,'BMRI','30m','yahoo',1767601800,'2026-01-05 15:30:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,15648800.00000000,'2026-02-17 23:59:36'),(295363,'BMRI','30m','yahoo',1767603600,'2026-01-05 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,16374300.00000000,'2026-02-17 23:59:36'),(295364,'BMRI','30m','yahoo',1767664800,'2026-01-06 09:00:00',4990.00000000,4990.00000000,4920.00000000,4930.00000000,17499300.00000000,'2026-02-17 23:59:36'),(295365,'BMRI','30m','yahoo',1767666600,'2026-01-06 09:30:00',4920.00000000,4930.00000000,4880.00000000,4890.00000000,25894800.00000000,'2026-02-17 23:59:36'),(295366,'BMRI','30m','yahoo',1767668400,'2026-01-06 10:00:00',4890.00000000,4910.00000000,4880.00000000,4910.00000000,10357800.00000000,'2026-02-17 23:59:36'),(295367,'BMRI','30m','yahoo',1767670200,'2026-01-06 10:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,8966400.00000000,'2026-02-17 23:59:36'),(295368,'BMRI','30m','yahoo',1767672000,'2026-01-06 11:00:00',4900.00000000,4900.00000000,4890.00000000,4900.00000000,6694100.00000000,'2026-02-17 23:59:36'),(295369,'BMRI','30m','yahoo',1767673800,'2026-01-06 11:30:00',4890.00000000,4900.00000000,4890.00000000,4900.00000000,6609800.00000000,'2026-02-17 23:59:36'),(295370,'BMRI','30m','yahoo',1767681000,'2026-01-06 13:30:00',4900.00000000,4910.00000000,4880.00000000,4890.00000000,18900700.00000000,'2026-02-17 23:59:36'),(295371,'BMRI','30m','yahoo',1767682800,'2026-01-06 14:00:00',4890.00000000,4910.00000000,4880.00000000,4910.00000000,13858200.00000000,'2026-02-17 23:59:36'),(295372,'BMRI','30m','yahoo',1767684600,'2026-01-06 14:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,8980800.00000000,'2026-02-17 23:59:36'),(295373,'BMRI','30m','yahoo',1767686400,'2026-01-06 15:00:00',4890.00000000,4910.00000000,4890.00000000,4900.00000000,9461800.00000000,'2026-02-17 23:59:36'),(295374,'BMRI','30m','yahoo',1767688200,'2026-01-06 15:30:00',4910.00000000,4910.00000000,4890.00000000,4910.00000000,19771200.00000000,'2026-02-17 23:59:36'),(295375,'BMRI','30m','yahoo',1767690000,'2026-01-06 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,16130000.00000000,'2026-02-17 23:59:36'),(295376,'BMRI','30m','yahoo',1767751200,'2026-01-07 09:00:00',4880.00000000,4890.00000000,4820.00000000,4830.00000000,21965800.00000000,'2026-02-17 23:59:36'),(295377,'BMRI','30m','yahoo',1767753000,'2026-01-07 09:30:00',4830.00000000,4870.00000000,4830.00000000,4830.00000000,22646000.00000000,'2026-02-17 23:59:36'),(295378,'BMRI','30m','yahoo',1767754800,'2026-01-07 10:00:00',4840.00000000,4860.00000000,4830.00000000,4850.00000000,11094300.00000000,'2026-02-17 23:59:36'),(295379,'BMRI','30m','yahoo',1767756600,'2026-01-07 10:30:00',4840.00000000,4850.00000000,4840.00000000,4840.00000000,8601700.00000000,'2026-02-17 23:59:36'),(295380,'BMRI','30m','yahoo',1767758400,'2026-01-07 11:00:00',4840.00000000,4850.00000000,4830.00000000,4830.00000000,6837500.00000000,'2026-02-17 23:59:36'),(295381,'BMRI','30m','yahoo',1767760200,'2026-01-07 11:30:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,8582700.00000000,'2026-02-17 23:59:36'),(295382,'BMRI','30m','yahoo',1767767400,'2026-01-07 13:30:00',4830.00000000,4890.00000000,4800.00000000,4890.00000000,64296800.00000000,'2026-02-17 23:59:36'),(295383,'BMRI','30m','yahoo',1767769200,'2026-01-07 14:00:00',4890.00000000,4900.00000000,4850.00000000,4870.00000000,28597100.00000000,'2026-02-17 23:59:36'),(295384,'BMRI','30m','yahoo',1767771000,'2026-01-07 14:30:00',4870.00000000,4880.00000000,4850.00000000,4850.00000000,20589100.00000000,'2026-02-17 23:59:36'),(295385,'BMRI','30m','yahoo',1767772800,'2026-01-07 15:00:00',4850.00000000,4860.00000000,4830.00000000,4830.00000000,24322600.00000000,'2026-02-17 23:59:36'),(295386,'BMRI','30m','yahoo',1767774600,'2026-01-07 15:30:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,22669800.00000000,'2026-02-17 23:59:36'),(295387,'BMRI','30m','yahoo',1767776400,'2026-01-07 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,35145300.00000000,'2026-02-17 23:59:36'),(295388,'BMRI','30m','yahoo',1767837600,'2026-01-08 09:00:00',4820.00000000,4870.00000000,4820.00000000,4860.00000000,10064100.00000000,'2026-02-17 23:59:36'),(295389,'BMRI','30m','yahoo',1767839400,'2026-01-08 09:30:00',4850.00000000,4880.00000000,4840.00000000,4850.00000000,15720300.00000000,'2026-02-17 23:59:36'),(295390,'BMRI','30m','yahoo',1767841200,'2026-01-08 10:00:00',4850.00000000,4850.00000000,4840.00000000,4840.00000000,3416900.00000000,'2026-02-17 23:59:36'),(295391,'BMRI','30m','yahoo',1767843000,'2026-01-08 10:30:00',4840.00000000,4850.00000000,4840.00000000,4850.00000000,4900100.00000000,'2026-02-17 23:59:36'),(295392,'BMRI','30m','yahoo',1767844800,'2026-01-08 11:00:00',4850.00000000,4850.00000000,4840.00000000,4850.00000000,2179300.00000000,'2026-02-17 23:59:36'),(295393,'BMRI','30m','yahoo',1767846600,'2026-01-08 11:30:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,9411700.00000000,'2026-02-17 23:59:36'),(295394,'BMRI','30m','yahoo',1767853800,'2026-01-08 13:30:00',4850.00000000,4850.00000000,4820.00000000,4820.00000000,13535900.00000000,'2026-02-17 23:59:36'),(295395,'BMRI','30m','yahoo',1767855600,'2026-01-08 14:00:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,6568200.00000000,'2026-02-17 23:59:36'),(295396,'BMRI','30m','yahoo',1767857400,'2026-01-08 14:30:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,5847400.00000000,'2026-02-17 23:59:36'),(295397,'BMRI','30m','yahoo',1767859200,'2026-01-08 15:00:00',4820.00000000,4830.00000000,4820.00000000,4820.00000000,5513700.00000000,'2026-02-17 23:59:36'),(295398,'BMRI','30m','yahoo',1767861000,'2026-01-08 15:30:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,6942700.00000000,'2026-02-17 23:59:36'),(295399,'BMRI','30m','yahoo',1767862800,'2026-01-08 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,18535200.00000000,'2026-02-17 23:59:36'),(295400,'BMRI','30m','yahoo',1767924000,'2026-01-09 09:00:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,7284800.00000000,'2026-02-17 23:59:36'),(295401,'BMRI','30m','yahoo',1767925800,'2026-01-09 09:30:00',4820.00000000,4840.00000000,4810.00000000,4810.00000000,7700800.00000000,'2026-02-17 23:59:36'),(295402,'BMRI','30m','yahoo',1767927600,'2026-01-09 10:00:00',4810.00000000,4820.00000000,4800.00000000,4810.00000000,6635900.00000000,'2026-02-17 23:59:36'),(295403,'BMRI','30m','yahoo',1767929400,'2026-01-09 10:30:00',4800.00000000,4810.00000000,4780.00000000,4790.00000000,14475900.00000000,'2026-02-17 23:59:36'),(295404,'BMRI','30m','yahoo',1767931200,'2026-01-09 11:00:00',4780.00000000,4800.00000000,4780.00000000,4790.00000000,6794100.00000000,'2026-02-17 23:59:36'),(295405,'BMRI','30m','yahoo',1767942000,'2026-01-09 14:00:00',4790.00000000,4800.00000000,4790.00000000,4790.00000000,7043600.00000000,'2026-02-17 23:59:36'),(295406,'BMRI','30m','yahoo',1767943800,'2026-01-09 14:30:00',4790.00000000,4800.00000000,4760.00000000,4770.00000000,17051200.00000000,'2026-02-17 23:59:36'),(295407,'BMRI','30m','yahoo',1767945600,'2026-01-09 15:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,7669000.00000000,'2026-02-17 23:59:36'),(295408,'BMRI','30m','yahoo',1767947400,'2026-01-09 15:30:00',4780.00000000,4780.00000000,4760.00000000,4770.00000000,9979400.00000000,'2026-02-17 23:59:36'),(295409,'BMRI','30m','yahoo',1767949200,'2026-01-09 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,13838200.00000000,'2026-02-17 23:59:36'),(295410,'BMRI','30m','yahoo',1768183200,'2026-01-12 09:00:00',4780.00000000,4850.00000000,4780.00000000,4800.00000000,6285300.00000000,'2026-02-17 23:59:36'),(295411,'BMRI','30m','yahoo',1768185000,'2026-01-12 09:30:00',4810.00000000,4810.00000000,4780.00000000,4790.00000000,7319000.00000000,'2026-02-17 23:59:36'),(295412,'BMRI','30m','yahoo',1768186800,'2026-01-12 10:00:00',4790.00000000,4800.00000000,4780.00000000,4780.00000000,3759800.00000000,'2026-02-17 23:59:36'),(295413,'BMRI','30m','yahoo',1768188600,'2026-01-12 10:30:00',4780.00000000,4790.00000000,4780.00000000,4790.00000000,2874200.00000000,'2026-02-17 23:59:36'),(295414,'BMRI','30m','yahoo',1768190400,'2026-01-12 11:00:00',4790.00000000,4820.00000000,4780.00000000,4800.00000000,9051800.00000000,'2026-02-17 23:59:36'),(295415,'BMRI','30m','yahoo',1768192200,'2026-01-12 11:30:00',4800.00000000,4830.00000000,4800.00000000,4810.00000000,6995400.00000000,'2026-02-17 23:59:36'),(295416,'BMRI','30m','yahoo',1768199400,'2026-01-12 13:30:00',4810.00000000,4820.00000000,4790.00000000,4790.00000000,7191900.00000000,'2026-02-17 23:59:36'),(295417,'BMRI','30m','yahoo',1768201200,'2026-01-12 14:00:00',4800.00000000,4820.00000000,4780.00000000,4790.00000000,11722900.00000000,'2026-02-17 23:59:36'),(295418,'BMRI','30m','yahoo',1768203000,'2026-01-12 14:30:00',4790.00000000,4790.00000000,4740.00000000,4780.00000000,25842600.00000000,'2026-02-17 23:59:36'),(295419,'BMRI','30m','yahoo',1768204800,'2026-01-12 15:00:00',4790.00000000,4790.00000000,4760.00000000,4760.00000000,8237800.00000000,'2026-02-17 23:59:36'),(295420,'BMRI','30m','yahoo',1768206600,'2026-01-12 15:30:00',4770.00000000,4790.00000000,4760.00000000,4790.00000000,8236000.00000000,'2026-02-17 23:59:36'),(295421,'BMRI','30m','yahoo',1768208400,'2026-01-12 16:00:00',4770.00000000,4770.00000000,4770.00000000,4770.00000000,9031600.00000000,'2026-02-17 23:59:36'),(295422,'BMRI','30m','yahoo',1768269600,'2026-01-13 09:00:00',4800.00000000,4830.00000000,4790.00000000,4800.00000000,4109100.00000000,'2026-02-17 23:59:36'),(295423,'BMRI','30m','yahoo',1768271400,'2026-01-13 09:30:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,4809500.00000000,'2026-02-17 23:59:36'),(295424,'BMRI','30m','yahoo',1768273200,'2026-01-13 10:00:00',4800.00000000,4800.00000000,4790.00000000,4800.00000000,2999800.00000000,'2026-02-17 23:59:36'),(295425,'BMRI','30m','yahoo',1768275000,'2026-01-13 10:30:00',4800.00000000,4820.00000000,4790.00000000,4810.00000000,12634000.00000000,'2026-02-17 23:59:36'),(295426,'BMRI','30m','yahoo',1768276800,'2026-01-13 11:00:00',4810.00000000,4820.00000000,4790.00000000,4820.00000000,4643700.00000000,'2026-02-17 23:59:36'),(295427,'BMRI','30m','yahoo',1768278600,'2026-01-13 11:30:00',4810.00000000,4840.00000000,4800.00000000,4830.00000000,7714300.00000000,'2026-02-17 23:59:36'),(295428,'BMRI','30m','yahoo',1768280400,'2026-01-13 12:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,0.00000000,'2026-02-17 23:59:36'),(295429,'BMRI','30m','yahoo',1768285800,'2026-01-13 13:30:00',4840.00000000,4840.00000000,4810.00000000,4810.00000000,9575000.00000000,'2026-02-17 23:59:36'),(295430,'BMRI','30m','yahoo',1768287600,'2026-01-13 14:00:00',4810.00000000,4820.00000000,4810.00000000,4810.00000000,3190900.00000000,'2026-02-17 23:59:36'),(295431,'BMRI','30m','yahoo',1768289400,'2026-01-13 14:30:00',4810.00000000,4820.00000000,4790.00000000,4800.00000000,9113400.00000000,'2026-02-17 23:59:36'),(295432,'BMRI','30m','yahoo',1768291200,'2026-01-13 15:00:00',4800.00000000,4810.00000000,4780.00000000,4790.00000000,8297600.00000000,'2026-02-17 23:59:36'),(295433,'BMRI','30m','yahoo',1768293000,'2026-01-13 15:30:00',4800.00000000,4810.00000000,4790.00000000,4810.00000000,6156100.00000000,'2026-02-17 23:59:36'),(295434,'BMRI','30m','yahoo',1768294800,'2026-01-13 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,14322100.00000000,'2026-02-17 23:59:36'),(295435,'BMRI','30m','yahoo',1768356000,'2026-01-14 09:00:00',4840.00000000,4850.00000000,4770.00000000,4800.00000000,10886100.00000000,'2026-02-17 23:59:36'),(295436,'BMRI','30m','yahoo',1768357800,'2026-01-14 09:30:00',4800.00000000,4820.00000000,4790.00000000,4790.00000000,6694500.00000000,'2026-02-17 23:59:36'),(295437,'BMRI','30m','yahoo',1768359600,'2026-01-14 10:00:00',4800.00000000,4800.00000000,4790.00000000,4800.00000000,7921400.00000000,'2026-02-17 23:59:36'),(295438,'BMRI','30m','yahoo',1768361400,'2026-01-14 10:30:00',4790.00000000,4820.00000000,4790.00000000,4820.00000000,12844300.00000000,'2026-02-17 23:59:36'),(295439,'BMRI','30m','yahoo',1768363200,'2026-01-14 11:00:00',4810.00000000,4830.00000000,4810.00000000,4830.00000000,4115400.00000000,'2026-02-17 23:59:36'),(295440,'BMRI','30m','yahoo',1768365000,'2026-01-14 11:30:00',4830.00000000,4830.00000000,4820.00000000,4830.00000000,2724300.00000000,'2026-02-17 23:59:36'),(295441,'BMRI','30m','yahoo',1768372200,'2026-01-14 13:30:00',4830.00000000,4830.00000000,4810.00000000,4820.00000000,6530500.00000000,'2026-02-17 23:59:36'),(295442,'BMRI','30m','yahoo',1768374000,'2026-01-14 14:00:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,8239900.00000000,'2026-02-17 23:59:36'),(295443,'BMRI','30m','yahoo',1768375800,'2026-01-14 14:30:00',4810.00000000,4830.00000000,4800.00000000,4830.00000000,7771400.00000000,'2026-02-17 23:59:36'),(295444,'BMRI','30m','yahoo',1768377600,'2026-01-14 15:00:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,6959200.00000000,'2026-02-17 23:59:36'),(295445,'BMRI','30m','yahoo',1768379400,'2026-01-14 15:30:00',4830.00000000,4850.00000000,4810.00000000,4840.00000000,12038000.00000000,'2026-02-17 23:59:36'),(295446,'BMRI','30m','yahoo',1768381200,'2026-01-14 16:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,14168100.00000000,'2026-02-17 23:59:36'),(295447,'BMRI','30m','yahoo',1768442400,'2026-01-15 09:00:00',4840.00000000,4900.00000000,4830.00000000,4890.00000000,15034600.00000000,'2026-02-17 23:59:36'),(295448,'BMRI','30m','yahoo',1768444200,'2026-01-15 09:30:00',4890.00000000,5050.00000000,4890.00000000,5025.00000000,49017600.00000000,'2026-02-17 23:59:36'),(295449,'BMRI','30m','yahoo',1768446000,'2026-01-15 10:00:00',5000.00000000,5075.00000000,5000.00000000,5000.00000000,37183000.00000000,'2026-02-17 23:59:36'),(295450,'BMRI','30m','yahoo',1768447800,'2026-01-15 10:30:00',5000.00000000,5025.00000000,4960.00000000,4990.00000000,19892000.00000000,'2026-02-17 23:59:36'),(295451,'BMRI','30m','yahoo',1768449600,'2026-01-15 11:00:00',4990.00000000,5025.00000000,4980.00000000,5000.00000000,13565800.00000000,'2026-02-17 23:59:36'),(295452,'BMRI','30m','yahoo',1768451400,'2026-01-15 11:30:00',5000.00000000,5050.00000000,5000.00000000,5025.00000000,12150600.00000000,'2026-02-17 23:59:36'),(295453,'BMRI','30m','yahoo',1768458600,'2026-01-15 13:30:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,11278300.00000000,'2026-02-17 23:59:36'),(295454,'BMRI','30m','yahoo',1768460400,'2026-01-15 14:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,10093300.00000000,'2026-02-17 23:59:36'),(295455,'BMRI','30m','yahoo',1768462200,'2026-01-15 14:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,15144800.00000000,'2026-02-17 23:59:36'),(295456,'BMRI','30m','yahoo',1768464000,'2026-01-15 15:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,15351800.00000000,'2026-02-17 23:59:36'),(295457,'BMRI','30m','yahoo',1768465800,'2026-01-15 15:30:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,14393000.00000000,'2026-02-17 23:59:36'),(295458,'BMRI','30m','yahoo',1768467600,'2026-01-15 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,24131400.00000000,'2026-02-17 23:59:36'),(295459,'BMRI','30m','yahoo',1768788000,'2026-01-19 09:00:00',5050.00000000,5075.00000000,4980.00000000,5050.00000000,24750300.00000000,'2026-02-17 23:59:36'),(295460,'BMRI','30m','yahoo',1768789800,'2026-01-19 09:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,7542200.00000000,'2026-02-17 23:59:36'),(295461,'BMRI','30m','yahoo',1768791600,'2026-01-19 10:00:00',5050.00000000,5100.00000000,5025.00000000,5100.00000000,26917400.00000000,'2026-02-17 23:59:36'),(295462,'BMRI','30m','yahoo',1768793400,'2026-01-19 10:30:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,14542400.00000000,'2026-02-17 23:59:36'),(295463,'BMRI','30m','yahoo',1768795200,'2026-01-19 11:00:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,11990100.00000000,'2026-02-17 23:59:36'),(295464,'BMRI','30m','yahoo',1768797000,'2026-01-19 11:30:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,13083100.00000000,'2026-02-17 23:59:36'),(295465,'BMRI','30m','yahoo',1768804200,'2026-01-19 13:30:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,7871200.00000000,'2026-02-17 23:59:36'),(295466,'BMRI','30m','yahoo',1768806000,'2026-01-19 14:00:00',5100.00000000,5100.00000000,5025.00000000,5075.00000000,24654100.00000000,'2026-02-17 23:59:36'),(295467,'BMRI','30m','yahoo',1768807800,'2026-01-19 14:30:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,9279400.00000000,'2026-02-17 23:59:36'),(295468,'BMRI','30m','yahoo',1768809600,'2026-01-19 15:00:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,15848900.00000000,'2026-02-17 23:59:36'),(295469,'BMRI','30m','yahoo',1768811400,'2026-01-19 15:30:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,12728800.00000000,'2026-02-17 23:59:36'),(295470,'BMRI','30m','yahoo',1768813200,'2026-01-19 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,12333800.00000000,'2026-02-17 23:59:36'),(295471,'BMRI','30m','yahoo',1768874400,'2026-01-20 09:00:00',5025.00000000,5050.00000000,4990.00000000,5025.00000000,4826000.00000000,'2026-02-17 23:59:36'),(295472,'BMRI','30m','yahoo',1768876200,'2026-01-20 09:30:00',5000.00000000,5075.00000000,5000.00000000,5075.00000000,6680200.00000000,'2026-02-17 23:59:36'),(295473,'BMRI','30m','yahoo',1768878000,'2026-01-20 10:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,3730600.00000000,'2026-02-17 23:59:36'),(295474,'BMRI','30m','yahoo',1768879800,'2026-01-20 10:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,4750100.00000000,'2026-02-17 23:59:36'),(295475,'BMRI','30m','yahoo',1768881600,'2026-01-20 11:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,6186200.00000000,'2026-02-17 23:59:36'),(295476,'BMRI','30m','yahoo',1768883400,'2026-01-20 11:30:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,4521500.00000000,'2026-02-17 23:59:36'),(295477,'BMRI','30m','yahoo',1768890600,'2026-01-20 13:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,4002400.00000000,'2026-02-17 23:59:36'),(295478,'BMRI','30m','yahoo',1768892400,'2026-01-20 14:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,10858900.00000000,'2026-02-17 23:59:36'),(295479,'BMRI','30m','yahoo',1768894200,'2026-01-20 14:30:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,5310700.00000000,'2026-02-17 23:59:36'),(295480,'BMRI','30m','yahoo',1768896000,'2026-01-20 15:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,10785900.00000000,'2026-02-17 23:59:36'),(295481,'BMRI','30m','yahoo',1768897800,'2026-01-20 15:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,11596900.00000000,'2026-02-17 23:59:36'),(295482,'BMRI','30m','yahoo',1768899600,'2026-01-20 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,16598700.00000000,'2026-02-17 23:59:36'),(295483,'BMRI','30m','yahoo',1768960800,'2026-01-21 09:00:00',5025.00000000,5025.00000000,4970.00000000,5000.00000000,6933000.00000000,'2026-02-17 23:59:36'),(295484,'BMRI','30m','yahoo',1768962600,'2026-01-21 09:30:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,7552300.00000000,'2026-02-17 23:59:36'),(295485,'BMRI','30m','yahoo',1768964400,'2026-01-21 10:00:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,4927500.00000000,'2026-02-17 23:59:36'),(295486,'BMRI','30m','yahoo',1768966200,'2026-01-21 10:30:00',4980.00000000,4990.00000000,4950.00000000,4960.00000000,11733100.00000000,'2026-02-17 23:59:36'),(295487,'BMRI','30m','yahoo',1768968000,'2026-01-21 11:00:00',4950.00000000,4990.00000000,4950.00000000,4980.00000000,7128000.00000000,'2026-02-17 23:59:36'),(295488,'BMRI','30m','yahoo',1768969800,'2026-01-21 11:30:00',4990.00000000,4990.00000000,4970.00000000,4980.00000000,5104000.00000000,'2026-02-17 23:59:36'),(295489,'BMRI','30m','yahoo',1768977000,'2026-01-21 13:30:00',4980.00000000,5000.00000000,4970.00000000,4990.00000000,7653500.00000000,'2026-02-17 23:59:36'),(295490,'BMRI','30m','yahoo',1768978800,'2026-01-21 14:00:00',5000.00000000,5000.00000000,4950.00000000,4950.00000000,10333500.00000000,'2026-02-17 23:59:36'),(295491,'BMRI','30m','yahoo',1768980600,'2026-01-21 14:30:00',4960.00000000,4960.00000000,4930.00000000,4940.00000000,9904800.00000000,'2026-02-17 23:59:36'),(295492,'BMRI','30m','yahoo',1768982400,'2026-01-21 15:00:00',4940.00000000,4960.00000000,4930.00000000,4950.00000000,9628200.00000000,'2026-02-17 23:59:36'),(295493,'BMRI','30m','yahoo',1768984200,'2026-01-21 15:30:00',4950.00000000,4980.00000000,4940.00000000,4950.00000000,11296400.00000000,'2026-02-17 23:59:36'),(295494,'BMRI','30m','yahoo',1768986000,'2026-01-21 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,16014200.00000000,'2026-02-17 23:59:36'),(295495,'BMRI','30m','yahoo',1769047200,'2026-01-22 09:00:00',4990.00000000,5000.00000000,4930.00000000,5000.00000000,9963200.00000000,'2026-02-17 23:59:36'),(295496,'BMRI','30m','yahoo',1769049000,'2026-01-22 09:30:00',5000.00000000,5025.00000000,4980.00000000,5000.00000000,16614400.00000000,'2026-02-17 23:59:36'),(295497,'BMRI','30m','yahoo',1769050800,'2026-01-22 10:00:00',5025.00000000,5025.00000000,4980.00000000,4990.00000000,7952300.00000000,'2026-02-17 23:59:36'),(295498,'BMRI','30m','yahoo',1769052600,'2026-01-22 10:30:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,3393500.00000000,'2026-02-17 23:59:36'),(295499,'BMRI','30m','yahoo',1769054400,'2026-01-22 11:00:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,4463300.00000000,'2026-02-17 23:59:36'),(295500,'BMRI','30m','yahoo',1769056200,'2026-01-22 11:30:00',4990.00000000,4990.00000000,4970.00000000,4990.00000000,12064200.00000000,'2026-02-17 23:59:36'),(295501,'BMRI','30m','yahoo',1769063400,'2026-01-22 13:30:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,12210600.00000000,'2026-02-17 23:59:36'),(295502,'BMRI','30m','yahoo',1769065200,'2026-01-22 14:00:00',4980.00000000,5025.00000000,4980.00000000,5025.00000000,10271100.00000000,'2026-02-17 23:59:36'),(295503,'BMRI','30m','yahoo',1769067000,'2026-01-22 14:30:00',5000.00000000,5025.00000000,4970.00000000,4970.00000000,11958800.00000000,'2026-02-17 23:59:36'),(295504,'BMRI','30m','yahoo',1769068800,'2026-01-22 15:00:00',4980.00000000,4980.00000000,4970.00000000,4970.00000000,4751200.00000000,'2026-02-17 23:59:36'),(295505,'BMRI','30m','yahoo',1769070600,'2026-01-22 15:30:00',4970.00000000,4990.00000000,4970.00000000,4990.00000000,10854600.00000000,'2026-02-17 23:59:36'),(295506,'BMRI','30m','yahoo',1769072400,'2026-01-22 16:00:00',4980.00000000,4980.00000000,4980.00000000,4980.00000000,19388900.00000000,'2026-02-17 23:59:36'),(295507,'BMRI','30m','yahoo',1769133600,'2026-01-23 09:00:00',4970.00000000,4980.00000000,4870.00000000,4930.00000000,27580000.00000000,'2026-02-17 23:59:36'),(295508,'BMRI','30m','yahoo',1769135400,'2026-01-23 09:30:00',4930.00000000,4950.00000000,4930.00000000,4940.00000000,5721300.00000000,'2026-02-17 23:59:36'),(295509,'BMRI','30m','yahoo',1769137200,'2026-01-23 10:00:00',4940.00000000,4980.00000000,4930.00000000,4950.00000000,13449000.00000000,'2026-02-17 23:59:36'),(295510,'BMRI','30m','yahoo',1769139000,'2026-01-23 10:30:00',4950.00000000,4980.00000000,4950.00000000,4970.00000000,7314800.00000000,'2026-02-17 23:59:36'),(295511,'BMRI','30m','yahoo',1769140800,'2026-01-23 11:00:00',4970.00000000,4980.00000000,4960.00000000,4960.00000000,4074300.00000000,'2026-02-17 23:59:36'),(295512,'BMRI','30m','yahoo',1769151600,'2026-01-23 14:00:00',4960.00000000,4980.00000000,4950.00000000,4980.00000000,6683100.00000000,'2026-02-17 23:59:36'),(295513,'BMRI','30m','yahoo',1769153400,'2026-01-23 14:30:00',4970.00000000,4980.00000000,4970.00000000,4980.00000000,6962800.00000000,'2026-02-17 23:59:36'),(295514,'BMRI','30m','yahoo',1769155200,'2026-01-23 15:00:00',4970.00000000,4990.00000000,4950.00000000,4990.00000000,16228600.00000000,'2026-02-17 23:59:36'),(295515,'BMRI','30m','yahoo',1769157000,'2026-01-23 15:30:00',4980.00000000,5000.00000000,4980.00000000,5000.00000000,6732400.00000000,'2026-02-17 23:59:36'),(295516,'BMRI','30m','yahoo',1769158800,'2026-01-23 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,14168000.00000000,'2026-02-17 23:59:36'),(295517,'BMRI','30m','yahoo',1769392800,'2026-01-26 09:00:00',4920.00000000,4970.00000000,4890.00000000,4900.00000000,31399700.00000000,'2026-02-17 23:59:36'),(295518,'BMRI','30m','yahoo',1769394600,'2026-01-26 09:30:00',4900.00000000,4920.00000000,4870.00000000,4900.00000000,32513000.00000000,'2026-02-17 23:59:36'),(295519,'BMRI','30m','yahoo',1769396400,'2026-01-26 10:00:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,12630800.00000000,'2026-02-17 23:59:36'),(295520,'BMRI','30m','yahoo',1769398200,'2026-01-26 10:30:00',4900.00000000,4910.00000000,4900.00000000,4910.00000000,9152500.00000000,'2026-02-17 23:59:36'),(295521,'BMRI','30m','yahoo',1769400000,'2026-01-26 11:00:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,4579800.00000000,'2026-02-17 23:59:36'),(295522,'BMRI','30m','yahoo',1769401800,'2026-01-26 11:30:00',4900.00000000,4930.00000000,4900.00000000,4920.00000000,25580200.00000000,'2026-02-17 23:59:36'),(295523,'BMRI','30m','yahoo',1769409000,'2026-01-26 13:30:00',4920.00000000,4920.00000000,4900.00000000,4910.00000000,13206400.00000000,'2026-02-17 23:59:36'),(295524,'BMRI','30m','yahoo',1769410800,'2026-01-26 14:00:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,19811600.00000000,'2026-02-17 23:59:36'),(295525,'BMRI','30m','yahoo',1769412600,'2026-01-26 14:30:00',4900.00000000,4910.00000000,4880.00000000,4890.00000000,20002100.00000000,'2026-02-17 23:59:36'),(295526,'BMRI','30m','yahoo',1769414400,'2026-01-26 15:00:00',4900.00000000,4900.00000000,4880.00000000,4880.00000000,14099900.00000000,'2026-02-17 23:59:36'),(295527,'BMRI','30m','yahoo',1769416200,'2026-01-26 15:30:00',4880.00000000,4890.00000000,4870.00000000,4880.00000000,15654900.00000000,'2026-02-17 23:59:36'),(295528,'BMRI','30m','yahoo',1769418000,'2026-01-26 16:00:00',4910.00000000,4910.00000000,4910.00000000,4910.00000000,13061800.00000000,'2026-02-17 23:59:36'),(295529,'BMRI','30m','yahoo',1769479200,'2026-01-27 09:00:00',4860.00000000,4910.00000000,4860.00000000,4870.00000000,12058300.00000000,'2026-02-17 23:59:36'),(295530,'BMRI','30m','yahoo',1769481000,'2026-01-27 09:30:00',4860.00000000,4880.00000000,4860.00000000,4880.00000000,3015600.00000000,'2026-02-17 23:59:36'),(295531,'BMRI','30m','yahoo',1769482800,'2026-01-27 10:00:00',4880.00000000,4880.00000000,4850.00000000,4850.00000000,8957000.00000000,'2026-02-17 23:59:36'),(295532,'BMRI','30m','yahoo',1769484600,'2026-01-27 10:30:00',4850.00000000,4860.00000000,4830.00000000,4830.00000000,13252600.00000000,'2026-02-17 23:59:36'),(295533,'BMRI','30m','yahoo',1769486400,'2026-01-27 11:00:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,4648100.00000000,'2026-02-17 23:59:36'),(295534,'BMRI','30m','yahoo',1769488200,'2026-01-27 11:30:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,12390300.00000000,'2026-02-17 23:59:36'),(295535,'BMRI','30m','yahoo',1769495400,'2026-01-27 13:30:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,6392400.00000000,'2026-02-17 23:59:36'),(295536,'BMRI','30m','yahoo',1769497200,'2026-01-27 14:00:00',4820.00000000,4830.00000000,4800.00000000,4830.00000000,24686900.00000000,'2026-02-17 23:59:36'),(295537,'BMRI','30m','yahoo',1769499000,'2026-01-27 14:30:00',4830.00000000,4840.00000000,4810.00000000,4820.00000000,10870600.00000000,'2026-02-17 23:59:36'),(295538,'BMRI','30m','yahoo',1769500800,'2026-01-27 15:00:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,5830600.00000000,'2026-02-17 23:59:36'),(295539,'BMRI','30m','yahoo',1769502600,'2026-01-27 15:30:00',4810.00000000,4830.00000000,4810.00000000,4820.00000000,15684600.00000000,'2026-02-17 23:59:36'),(295540,'BMRI','30m','yahoo',1769504400,'2026-01-27 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,33494100.00000000,'2026-02-17 23:59:36'),(295541,'BMRI','30m','yahoo',1769565600,'2026-01-28 09:00:00',4570.00000000,4810.00000000,4530.00000000,4700.00000000,97428800.00000000,'2026-02-17 23:59:36'),(295542,'BMRI','30m','yahoo',1769567400,'2026-01-28 09:30:00',4700.00000000,4720.00000000,4650.00000000,4720.00000000,50208900.00000000,'2026-02-17 23:59:36'),(295543,'BMRI','30m','yahoo',1769569200,'2026-01-28 10:00:00',4720.00000000,4730.00000000,4650.00000000,4650.00000000,32083300.00000000,'2026-02-17 23:59:36'),(295544,'BMRI','30m','yahoo',1769571000,'2026-01-28 10:30:00',4660.00000000,4660.00000000,4600.00000000,4610.00000000,43886600.00000000,'2026-02-17 23:59:36'),(295545,'BMRI','30m','yahoo',1769572800,'2026-01-28 11:00:00',4610.00000000,4630.00000000,4530.00000000,4570.00000000,77471400.00000000,'2026-02-17 23:59:36'),(295546,'BMRI','30m','yahoo',1769574600,'2026-01-28 11:30:00',4580.00000000,4610.00000000,4500.00000000,4580.00000000,54923700.00000000,'2026-02-17 23:59:36'),(295547,'BMRI','30m','yahoo',1769581800,'2026-01-28 13:30:00',4590.00000000,4590.00000000,4530.00000000,4540.00000000,19280200.00000000,'2026-02-17 23:59:36'),(295548,'BMRI','30m','yahoo',1769583600,'2026-01-28 14:00:00',4540.00000000,4540.00000000,4410.00000000,4440.00000000,63351700.00000000,'2026-02-17 23:59:36'),(295549,'BMRI','30m','yahoo',1769585400,'2026-01-28 14:30:00',4430.00000000,4520.00000000,4420.00000000,4490.00000000,43621100.00000000,'2026-02-17 23:59:36'),(295550,'BMRI','30m','yahoo',1769587200,'2026-01-28 15:00:00',4480.00000000,4560.00000000,4480.00000000,4550.00000000,32757100.00000000,'2026-02-17 23:59:36'),(295551,'BMRI','30m','yahoo',1769589000,'2026-01-28 15:30:00',4540.00000000,4560.00000000,4530.00000000,4550.00000000,28391600.00000000,'2026-02-17 23:59:36'),(295552,'BMRI','30m','yahoo',1769590800,'2026-01-28 16:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,34727300.00000000,'2026-02-17 23:59:36'),(295553,'BMRI','30m','yahoo',1769652000,'2026-01-29 09:00:00',4430.00000000,4460.00000000,4250.00000000,4250.00000000,104118500.00000000,'2026-02-17 23:59:36'),(295554,'BMRI','30m','yahoo',1769653800,'2026-01-29 09:30:00',4250.00000000,4260.00000000,4070.00000000,4100.00000000,39025000.00000000,'2026-02-17 23:59:36'),(295555,'BMRI','30m','yahoo',1769655600,'2026-01-29 10:00:00',4110.00000000,4390.00000000,4110.00000000,4370.00000000,117907000.00000000,'2026-02-17 23:59:36'),(295556,'BMRI','30m','yahoo',1769657400,'2026-01-29 10:30:00',4380.00000000,4520.00000000,4370.00000000,4500.00000000,86884900.00000000,'2026-02-17 23:59:36'),(295557,'BMRI','30m','yahoo',1769659200,'2026-01-29 11:00:00',4500.00000000,4500.00000000,4450.00000000,4470.00000000,43003500.00000000,'2026-02-17 23:59:36'),(295558,'BMRI','30m','yahoo',1769661000,'2026-01-29 11:30:00',4470.00000000,4470.00000000,4380.00000000,4430.00000000,38816500.00000000,'2026-02-17 23:59:36'),(295559,'BMRI','30m','yahoo',1769668200,'2026-01-29 13:30:00',4430.00000000,4540.00000000,4430.00000000,4530.00000000,117648900.00000000,'2026-02-17 23:59:36'),(295560,'BMRI','30m','yahoo',1769670000,'2026-01-29 14:00:00',4540.00000000,4640.00000000,4520.00000000,4640.00000000,77360400.00000000,'2026-02-17 23:59:36'),(295561,'BMRI','30m','yahoo',1769671800,'2026-01-29 14:30:00',4630.00000000,4640.00000000,4550.00000000,4580.00000000,53067400.00000000,'2026-02-17 23:59:36'),(295562,'BMRI','30m','yahoo',1769673600,'2026-01-29 15:00:00',4590.00000000,4600.00000000,4550.00000000,4580.00000000,39114200.00000000,'2026-02-17 23:59:36'),(295563,'BMRI','30m','yahoo',1769675400,'2026-01-29 15:30:00',4580.00000000,4600.00000000,4550.00000000,4600.00000000,46367600.00000000,'2026-02-17 23:59:36'),(295564,'BMRI','30m','yahoo',1769677200,'2026-01-29 16:00:00',4630.00000000,4630.00000000,4630.00000000,4630.00000000,52880500.00000000,'2026-02-17 23:59:36'),(295565,'BMRI','30m','yahoo',1769738400,'2026-01-30 09:00:00',4710.00000000,4780.00000000,4700.00000000,4700.00000000,43619300.00000000,'2026-02-17 23:59:36'),(295566,'BMRI','30m','yahoo',1769740200,'2026-01-30 09:30:00',4700.00000000,4750.00000000,4630.00000000,4730.00000000,33002100.00000000,'2026-02-17 23:59:36'),(295567,'BMRI','30m','yahoo',1769742000,'2026-01-30 10:00:00',4720.00000000,4760.00000000,4720.00000000,4760.00000000,21796300.00000000,'2026-02-17 23:59:36'),(295568,'BMRI','30m','yahoo',1769743800,'2026-01-30 10:30:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,13390100.00000000,'2026-02-17 23:59:36'),(295569,'BMRI','30m','yahoo',1769745600,'2026-01-30 11:00:00',4750.00000000,4770.00000000,4750.00000000,4770.00000000,13630000.00000000,'2026-02-17 23:59:36'),(295570,'BMRI','30m','yahoo',1769756400,'2026-01-30 14:00:00',4770.00000000,4870.00000000,4770.00000000,4870.00000000,72305100.00000000,'2026-02-17 23:59:36'),(295571,'BMRI','30m','yahoo',1769758200,'2026-01-30 14:30:00',4860.00000000,4880.00000000,4780.00000000,4810.00000000,28761000.00000000,'2026-02-17 23:59:36'),(295572,'BMRI','30m','yahoo',1769760000,'2026-01-30 15:00:00',4810.00000000,4830.00000000,4770.00000000,4830.00000000,24194700.00000000,'2026-02-17 23:59:36'),(295573,'BMRI','30m','yahoo',1769761800,'2026-01-30 15:30:00',4820.00000000,4830.00000000,4800.00000000,4810.00000000,16532200.00000000,'2026-02-17 23:59:36'),(295574,'BMRI','30m','yahoo',1769763600,'2026-01-30 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,40125700.00000000,'2026-02-17 23:59:36'),(295575,'BMRI','30m','yahoo',1770022800,'2026-02-02 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,0.00000000,'2026-02-17 23:59:36'),(295576,'BMRI','30m','yahoo',1770084000,'2026-02-03 09:00:00',4820.00000000,4830.00000000,4710.00000000,4770.00000000,26975000.00000000,'2026-02-17 23:59:36'),(295577,'BMRI','30m','yahoo',1770085800,'2026-02-03 09:30:00',4780.00000000,4850.00000000,4770.00000000,4820.00000000,27084600.00000000,'2026-02-17 23:59:36'),(295578,'BMRI','30m','yahoo',1770087600,'2026-02-03 10:00:00',4830.00000000,4830.00000000,4790.00000000,4800.00000000,13403400.00000000,'2026-02-17 23:59:36'),(295579,'BMRI','30m','yahoo',1770089400,'2026-02-03 10:30:00',4800.00000000,4810.00000000,4790.00000000,4810.00000000,7393000.00000000,'2026-02-17 23:59:36'),(295580,'BMRI','30m','yahoo',1770091200,'2026-02-03 11:00:00',4810.00000000,4830.00000000,4800.00000000,4830.00000000,8086700.00000000,'2026-02-17 23:59:36'),(295581,'BMRI','30m','yahoo',1770093000,'2026-02-03 11:30:00',4820.00000000,4840.00000000,4810.00000000,4840.00000000,7955100.00000000,'2026-02-17 23:59:36'),(295582,'BMRI','30m','yahoo',1770100200,'2026-02-03 13:30:00',4830.00000000,4840.00000000,4810.00000000,4820.00000000,7758900.00000000,'2026-02-17 23:59:36'),(295583,'BMRI','30m','yahoo',1770102000,'2026-02-03 14:00:00',4810.00000000,4820.00000000,4810.00000000,4820.00000000,4708800.00000000,'2026-02-17 23:59:36'),(295584,'BMRI','30m','yahoo',1770103800,'2026-02-03 14:30:00',4820.00000000,4820.00000000,4800.00000000,4800.00000000,7497300.00000000,'2026-02-17 23:59:36'),(295585,'BMRI','30m','yahoo',1770105600,'2026-02-03 15:00:00',4810.00000000,4810.00000000,4800.00000000,4810.00000000,8325000.00000000,'2026-02-17 23:59:36'),(295586,'BMRI','30m','yahoo',1770107400,'2026-02-03 15:30:00',4810.00000000,4840.00000000,4800.00000000,4840.00000000,17739900.00000000,'2026-02-17 23:59:36'),(295587,'BMRI','30m','yahoo',1770109200,'2026-02-03 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,19144200.00000000,'2026-02-17 23:59:36'),(295588,'BMRI','30m','yahoo',1770170400,'2026-02-04 09:00:00',4860.00000000,4900.00000000,4830.00000000,4860.00000000,20993600.00000000,'2026-02-17 23:59:36'),(295589,'BMRI','30m','yahoo',1770172200,'2026-02-04 09:30:00',4860.00000000,4870.00000000,4850.00000000,4850.00000000,5972600.00000000,'2026-02-17 23:59:36'),(295590,'BMRI','30m','yahoo',1770174000,'2026-02-04 10:00:00',4860.00000000,4900.00000000,4850.00000000,4900.00000000,18790500.00000000,'2026-02-17 23:59:36'),(295591,'BMRI','30m','yahoo',1770175800,'2026-02-04 10:30:00',4890.00000000,4920.00000000,4880.00000000,4900.00000000,18813800.00000000,'2026-02-17 23:59:36'),(295592,'BMRI','30m','yahoo',1770177600,'2026-02-04 11:00:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,4889300.00000000,'2026-02-17 23:59:36'),(295593,'BMRI','30m','yahoo',1770179400,'2026-02-04 11:30:00',4900.00000000,4920.00000000,4900.00000000,4920.00000000,5743100.00000000,'2026-02-17 23:59:36'),(295594,'BMRI','30m','yahoo',1770186600,'2026-02-04 13:30:00',4920.00000000,4940.00000000,4910.00000000,4910.00000000,15580300.00000000,'2026-02-17 23:59:36'),(295595,'BMRI','30m','yahoo',1770188400,'2026-02-04 14:00:00',4920.00000000,4990.00000000,4910.00000000,4990.00000000,34027700.00000000,'2026-02-17 23:59:36'),(295596,'BMRI','30m','yahoo',1770190200,'2026-02-04 14:30:00',4990.00000000,5025.00000000,4980.00000000,4990.00000000,28662100.00000000,'2026-02-17 23:59:36'),(295597,'BMRI','30m','yahoo',1770192000,'2026-02-04 15:00:00',4980.00000000,5025.00000000,4980.00000000,5000.00000000,30994900.00000000,'2026-02-17 23:59:36'),(295598,'BMRI','30m','yahoo',1770193800,'2026-02-04 15:30:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,20756400.00000000,'2026-02-17 23:59:36'),(295599,'BMRI','30m','yahoo',1770195600,'2026-02-04 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,12183000.00000000,'2026-02-17 23:59:36'),(295600,'BMRI','30m','yahoo',1770256800,'2026-02-05 09:00:00',5050.00000000,5100.00000000,5000.00000000,5075.00000000,15523000.00000000,'2026-02-17 23:59:36'),(295601,'BMRI','30m','yahoo',1770258600,'2026-02-05 09:30:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,16205300.00000000,'2026-02-17 23:59:36'),(295602,'BMRI','30m','yahoo',1770260400,'2026-02-05 10:00:00',5025.00000000,5075.00000000,5000.00000000,5075.00000000,17031500.00000000,'2026-02-17 23:59:36'),(295603,'BMRI','30m','yahoo',1770262200,'2026-02-05 10:30:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,6785700.00000000,'2026-02-17 23:59:36'),(295604,'BMRI','30m','yahoo',1770264000,'2026-02-05 11:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,5060300.00000000,'2026-02-17 23:59:36'),(295605,'BMRI','30m','yahoo',1770265800,'2026-02-05 11:30:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,11033900.00000000,'2026-02-17 23:59:36'),(295606,'BMRI','30m','yahoo',1770273000,'2026-02-05 13:30:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,11169700.00000000,'2026-02-17 23:59:36'),(295607,'BMRI','30m','yahoo',1770274800,'2026-02-05 14:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,13390300.00000000,'2026-02-17 23:59:36'),(295608,'BMRI','30m','yahoo',1770276600,'2026-02-05 14:30:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,21000500.00000000,'2026-02-17 23:59:36'),(295609,'BMRI','30m','yahoo',1770278400,'2026-02-05 15:00:00',5025.00000000,5100.00000000,5025.00000000,5075.00000000,24431600.00000000,'2026-02-17 23:59:36'),(295610,'BMRI','30m','yahoo',1770280200,'2026-02-05 15:30:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,22865400.00000000,'2026-02-17 23:59:36'),(295611,'BMRI','30m','yahoo',1770282000,'2026-02-05 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,27204200.00000000,'2026-02-17 23:59:36'),(295612,'BMRI','30m','yahoo',1770343200,'2026-02-06 09:00:00',4940.00000000,5050.00000000,4890.00000000,5000.00000000,36162200.00000000,'2026-02-17 23:59:36'),(295613,'BMRI','30m','yahoo',1770345000,'2026-02-06 09:30:00',5000.00000000,5025.00000000,4980.00000000,4980.00000000,21520200.00000000,'2026-02-17 23:59:36'),(295614,'BMRI','30m','yahoo',1770346800,'2026-02-06 10:00:00',4990.00000000,5025.00000000,4980.00000000,5025.00000000,11509500.00000000,'2026-02-17 23:59:36'),(295615,'BMRI','30m','yahoo',1770348600,'2026-02-06 10:30:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,8411500.00000000,'2026-02-17 23:59:36'),(295616,'BMRI','30m','yahoo',1770350400,'2026-02-06 11:00:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,15349500.00000000,'2026-02-17 23:59:36'),(295617,'BMRI','30m','yahoo',1770361200,'2026-02-06 14:00:00',4990.00000000,5050.00000000,4980.00000000,5025.00000000,20926300.00000000,'2026-02-17 23:59:36'),(295618,'BMRI','30m','yahoo',1770363000,'2026-02-06 14:30:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,34919300.00000000,'2026-02-17 23:59:36'),(295619,'BMRI','30m','yahoo',1770364800,'2026-02-06 15:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,20088300.00000000,'2026-02-17 23:59:36'),(295620,'BMRI','30m','yahoo',1770366600,'2026-02-06 15:30:00',5025.00000000,5050.00000000,4990.00000000,5025.00000000,38258400.00000000,'2026-02-17 23:59:36'),(295621,'BMRI','30m','yahoo',1770368400,'2026-02-06 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,29528300.00000000,'2026-02-17 23:59:36'),(295622,'BMRI','30m','yahoo',1770602400,'2026-02-09 09:00:00',5050.00000000,5075.00000000,4950.00000000,4980.00000000,25831900.00000000,'2026-02-17 23:59:36'),(295623,'BMRI','30m','yahoo',1770604200,'2026-02-09 09:30:00',4990.00000000,5025.00000000,4980.00000000,5025.00000000,10516700.00000000,'2026-02-17 23:59:36'),(295624,'BMRI','30m','yahoo',1770606000,'2026-02-09 10:00:00',5025.00000000,5025.00000000,4970.00000000,4990.00000000,18139400.00000000,'2026-02-17 23:59:36'),(295625,'BMRI','30m','yahoo',1770607800,'2026-02-09 10:30:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,7817300.00000000,'2026-02-17 23:59:36'),(295626,'BMRI','30m','yahoo',1770609600,'2026-02-09 11:00:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,9271100.00000000,'2026-02-17 23:59:36'),(295627,'BMRI','30m','yahoo',1770611400,'2026-02-09 11:30:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,3672000.00000000,'2026-02-17 23:59:36'),(295628,'BMRI','30m','yahoo',1770618600,'2026-02-09 13:30:00',5000.00000000,5000.00000000,4960.00000000,4970.00000000,19399200.00000000,'2026-02-17 23:59:36'),(295629,'BMRI','30m','yahoo',1770620400,'2026-02-09 14:00:00',4970.00000000,4970.00000000,4950.00000000,4970.00000000,11989600.00000000,'2026-02-17 23:59:36'),(295630,'BMRI','30m','yahoo',1770622200,'2026-02-09 14:30:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,14036700.00000000,'2026-02-17 23:59:36'),(295631,'BMRI','30m','yahoo',1770624000,'2026-02-09 15:00:00',4950.00000000,4970.00000000,4950.00000000,4960.00000000,11057300.00000000,'2026-02-17 23:59:36'),(295632,'BMRI','30m','yahoo',1770625800,'2026-02-09 15:30:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,15092300.00000000,'2026-02-17 23:59:36'),(295633,'BMRI','30m','yahoo',1770627600,'2026-02-09 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,13745700.00000000,'2026-02-17 23:59:36'),(295634,'BMRI','30m','yahoo',1770688800,'2026-02-10 09:00:00',5000.00000000,5075.00000000,4990.00000000,5050.00000000,22420000.00000000,'2026-02-17 23:59:36'),(295635,'BMRI','30m','yahoo',1770690600,'2026-02-10 09:30:00',5050.00000000,5075.00000000,5000.00000000,5050.00000000,21737500.00000000,'2026-02-17 23:59:36'),(295636,'BMRI','30m','yahoo',1770692400,'2026-02-10 10:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,13939600.00000000,'2026-02-17 23:59:36'),(295637,'BMRI','30m','yahoo',1770694200,'2026-02-10 10:30:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,7794200.00000000,'2026-02-17 23:59:36'),(295638,'BMRI','30m','yahoo',1770696000,'2026-02-10 11:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,4018000.00000000,'2026-02-17 23:59:36'),(295639,'BMRI','30m','yahoo',1770697800,'2026-02-10 11:30:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,7272000.00000000,'2026-02-17 23:59:36'),(295640,'BMRI','30m','yahoo',1770705000,'2026-02-10 13:30:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,7237400.00000000,'2026-02-17 23:59:36'),(295641,'BMRI','30m','yahoo',1770706800,'2026-02-10 14:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,12554100.00000000,'2026-02-17 23:59:36'),(295642,'BMRI','30m','yahoo',1770708600,'2026-02-10 14:30:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,16386100.00000000,'2026-02-17 23:59:36'),(295643,'BMRI','30m','yahoo',1770710400,'2026-02-10 15:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,13170000.00000000,'2026-02-17 23:59:36'),(295644,'BMRI','30m','yahoo',1770712200,'2026-02-10 15:30:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,11527400.00000000,'2026-02-17 23:59:36'),(295645,'BMRI','30m','yahoo',1770714000,'2026-02-10 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,31236200.00000000,'2026-02-17 23:59:36'),(295646,'BMRI','30m','yahoo',1770775200,'2026-02-11 09:00:00',5075.00000000,5100.00000000,5000.00000000,5000.00000000,13938200.00000000,'2026-02-17 23:59:36'),(295647,'BMRI','30m','yahoo',1770777000,'2026-02-11 09:30:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,29745100.00000000,'2026-02-17 23:59:36'),(295648,'BMRI','30m','yahoo',1770778800,'2026-02-11 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,12028100.00000000,'2026-02-17 23:59:36'),(295649,'BMRI','30m','yahoo',1770780600,'2026-02-11 10:30:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,13439000.00000000,'2026-02-17 23:59:36'),(295650,'BMRI','30m','yahoo',1770782400,'2026-02-11 11:00:00',5000.00000000,5050.00000000,5000.00000000,5000.00000000,13784800.00000000,'2026-02-17 23:59:36'),(295651,'BMRI','30m','yahoo',1770784200,'2026-02-11 11:30:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,14305400.00000000,'2026-02-17 23:59:36'),(295652,'BMRI','30m','yahoo',1770791400,'2026-02-11 13:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,5300800.00000000,'2026-02-17 23:59:36'),(295653,'BMRI','30m','yahoo',1770793200,'2026-02-11 14:00:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,6349000.00000000,'2026-02-17 23:59:36'),(295654,'BMRI','30m','yahoo',1770795000,'2026-02-11 14:30:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,32640800.00000000,'2026-02-17 23:59:36'),(295655,'BMRI','30m','yahoo',1770796800,'2026-02-11 15:00:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,7676700.00000000,'2026-02-17 23:59:36'),(295656,'BMRI','30m','yahoo',1770798600,'2026-02-11 15:30:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,21272500.00000000,'2026-02-17 23:59:36'),(295657,'BMRI','30m','yahoo',1770800400,'2026-02-11 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,20313200.00000000,'2026-02-17 23:59:36'),(295658,'BMRI','30m','yahoo',1770861600,'2026-02-12 09:00:00',5025.00000000,5075.00000000,5000.00000000,5000.00000000,6102600.00000000,'2026-02-17 23:59:36'),(295659,'BMRI','30m','yahoo',1770863400,'2026-02-12 09:30:00',5000.00000000,5050.00000000,5000.00000000,5025.00000000,8112300.00000000,'2026-02-17 23:59:36'),(295660,'BMRI','30m','yahoo',1770865200,'2026-02-12 10:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,3411100.00000000,'2026-02-17 23:59:36'),(295661,'BMRI','30m','yahoo',1770867000,'2026-02-12 10:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,4273400.00000000,'2026-02-17 23:59:36'),(295662,'BMRI','30m','yahoo',1770868800,'2026-02-12 11:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,4338800.00000000,'2026-02-17 23:59:36'),(295663,'BMRI','30m','yahoo',1770870600,'2026-02-12 11:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,5115500.00000000,'2026-02-17 23:59:36'),(295664,'BMRI','30m','yahoo',1770877800,'2026-02-12 13:30:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,8614300.00000000,'2026-02-17 23:59:36'),(295665,'BMRI','30m','yahoo',1770879600,'2026-02-12 14:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,7704800.00000000,'2026-02-17 23:59:36'),(295666,'BMRI','30m','yahoo',1770881400,'2026-02-12 14:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,5707100.00000000,'2026-02-17 23:59:36'),(295667,'BMRI','30m','yahoo',1770883200,'2026-02-12 15:00:00',5025.00000000,5075.00000000,5025.00000000,5025.00000000,23720300.00000000,'2026-02-17 23:59:36'),(295668,'BMRI','30m','yahoo',1770885000,'2026-02-12 15:30:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,9818700.00000000,'2026-02-17 23:59:36'),(295669,'BMRI','30m','yahoo',1770886800,'2026-02-12 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,17453600.00000000,'2026-02-17 23:59:36'),(295670,'BMRI','30m','yahoo',1770948000,'2026-02-13 09:00:00',5050.00000000,5075.00000000,4970.00000000,5000.00000000,20208400.00000000,'2026-02-17 23:59:36'),(295671,'BMRI','30m','yahoo',1770949800,'2026-02-13 09:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,4184900.00000000,'2026-02-17 23:59:36'),(295672,'BMRI','30m','yahoo',1770951600,'2026-02-13 10:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,3387800.00000000,'2026-02-17 23:59:36'),(295673,'BMRI','30m','yahoo',1770953400,'2026-02-13 10:30:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,13680200.00000000,'2026-02-17 23:59:36'),(295674,'BMRI','30m','yahoo',1770955200,'2026-02-13 11:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,32010800.00000000,'2026-02-17 23:59:36'),(295675,'BMRI','30m','yahoo',1770966000,'2026-02-13 14:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,20414100.00000000,'2026-02-17 23:59:36'),(295676,'BMRI','30m','yahoo',1770967800,'2026-02-13 14:30:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,11316400.00000000,'2026-02-17 23:59:36'),(295677,'BMRI','30m','yahoo',1770969600,'2026-02-13 15:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,10643600.00000000,'2026-02-17 23:59:36'),(295678,'BMRI','30m','yahoo',1770971400,'2026-02-13 15:30:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,16336900.00000000,'2026-02-17 23:59:36'),(295679,'BMRI','30m','yahoo',1770973200,'2026-02-13 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,18213600.00000000,'2026-02-17 23:59:36'),(295680,'BMRI','1W','yahoo',1613322000,'2021-02-15 00:00:00',2436.75627489,2446.05687136,2306.54792433,2371.65209961,445620200.00000000,'2026-02-17 23:59:36'),(295681,'BMRI','1W','yahoo',1613926800,'2021-02-22 00:00:00',2399.55393721,2418.15513053,2269.34558403,2287.94677734,659092400.00000000,'2026-02-17 23:59:36'),(295682,'BMRI','1W','yahoo',1614531600,'2021-03-01 00:00:00',2315.84852724,2483.25926415,2315.84852724,2408.85449219,670465800.00000000,'2026-02-17 23:59:36'),(295683,'BMRI','1W','yahoo',1615136400,'2021-03-08 00:00:00',2436.75617885,2511.16094766,2371.65200613,2501.86035156,377042200.00000000,'2026-02-17 23:59:36'),(295684,'BMRI','1W','yahoo',1615741200,'2021-03-15 00:00:00',2520.46166992,2548.36345963,2418.15510767,2520.46166992,546153400.00000000,'2026-02-17 23:59:36'),(295685,'BMRI','1W','yahoo',1616346000,'2021-03-22 00:00:00',2511.16117841,2539.06296928,2353.05103014,2390.25341797,484667600.00000000,'2026-02-17 23:59:36'),(295686,'BMRI','1W','yahoo',1616950800,'2021-03-29 00:00:00',2462.20438508,2500.67632860,2356.40654041,2385.26049805,357572000.00000000,'2026-02-17 23:59:36'),(295687,'BMRI','1W','yahoo',1617555600,'2021-04-05 00:00:00',2423.73244827,2519.91230733,2366.02453283,2491.05834961,330409000.00000000,'2026-02-17 23:59:36'),(295688,'BMRI','1W','yahoo',1618160400,'2021-04-12 00:00:00',2471.82235088,2500.67630828,2385.26047867,2423.73242188,337201800.00000000,'2026-02-17 23:59:36'),(295689,'BMRI','1W','yahoo',1618765200,'2021-04-19 00:00:00',2404.49660386,2414.11459028,2317.93472613,2366.02465820,349287200.00000000,'2026-02-17 23:59:36'),(295690,'BMRI','1W','yahoo',1619370000,'2021-04-26 00:00:00',2346.78861969,2414.11452271,2289.08070281,2375.64257813,526130600.00000000,'2026-02-17 23:59:36'),(295691,'BMRI','1W','yahoo',1619974800,'2021-05-03 00:00:00',2346.78847985,2366.02445099,2289.08056641,2289.08056641,269963800.00000000,'2026-02-17 23:59:36'),(295692,'BMRI','1W','yahoo',1620579600,'2021-05-10 00:00:00',2317.93440790,2317.93440790,2250.60851223,2269.84448242,104863200.00000000,'2026-02-17 23:59:36'),(295693,'BMRI','1W','yahoo',1621184400,'2021-05-17 00:00:00',2298.69838783,2308.31637272,2154.42861454,2240.99047852,477564000.00000000,'2026-02-17 23:59:36'),(295694,'BMRI','1W','yahoo',1621789200,'2021-05-24 00:00:00',2260.22676139,2308.31669248,2212.13683030,2231.37280273,577687600.00000000,'2026-02-17 23:59:36'),(295695,'BMRI','1W','yahoo',1622394000,'2021-05-31 00:00:00',2260.22663724,2433.35037966,2240.99066586,2356.40649414,416729800.00000000,'2026-02-17 23:59:36'),(295696,'BMRI','1W','yahoo',1622998800,'2021-06-07 00:00:00',2385.26030254,2423.73224290,2308.31642181,2414.11425781,267978400.00000000,'2026-02-17 23:59:36'),(295697,'BMRI','1W','yahoo',1623603600,'2021-06-14 00:00:00',2423.73244156,2442.96841332,2289.08063925,2385.26049805,595135400.00000000,'2026-02-17 23:59:36'),(295698,'BMRI','1W','yahoo',1624208400,'2021-06-21 00:00:00',2346.78836318,2404.49627375,2269.84448242,2269.84448242,415004000.00000000,'2026-02-17 23:59:36'),(295699,'BMRI','1W','yahoo',1624813200,'2021-06-28 00:00:00',2240.99063854,2317.93452313,2183.28272510,2289.08056641,538447800.00000000,'2026-02-17 23:59:36'),(295700,'BMRI','1W','yahoo',1625418000,'2021-07-05 00:00:00',2298.69877486,2298.69877486,2183.28293679,2221.75488281,314281000.00000000,'2026-02-17 23:59:36'),(295701,'BMRI','1W','yahoo',1626022800,'2021-07-12 00:00:00',2260.22656250,2269.84454787,2173.66469415,2260.22656250,298040800.00000000,'2026-02-17 23:59:36'),(295702,'BMRI','1W','yahoo',1626627600,'2021-07-19 00:00:00',2231.37282623,2346.78866207,2212.13685359,2298.69873047,211189400.00000000,'2026-02-17 23:59:36'),(295703,'BMRI','1W','yahoo',1627232400,'2021-07-26 00:00:00',2298.69847241,2308.31645765,2192.90063477,2192.90063477,358006400.00000000,'2026-02-17 23:59:36'),(295704,'BMRI','1W','yahoo',1627837200,'2021-08-02 00:00:00',2221.75483991,2346.78866207,2164.04692199,2298.69873047,410874800.00000000,'2026-02-17 23:59:36'),(295705,'BMRI','1W','yahoo',1628442000,'2021-08-09 00:00:00',2308.31665039,2327.55262248,2221.75477600,2308.31665039,198311200.00000000,'2026-02-17 23:59:36'),(295706,'BMRI','1W','yahoo',1629046800,'2021-08-16 00:00:00',2308.31642280,2375.64231847,2231.37254204,2269.84448242,359121800.00000000,'2026-02-17 23:59:36'),(295707,'BMRI','1W','yahoo',1629651600,'2021-08-23 00:00:00',2269.84474761,2308.31669248,2221.75481652,2231.37280273,283105800.00000000,'2026-02-17 23:59:36'),(295708,'BMRI','1W','yahoo',1630256400,'2021-08-30 00:00:00',2250.60865155,2366.02447983,2240.99066586,2356.40649414,373158800.00000000,'2026-02-17 23:59:36'),(295709,'BMRI','1W','yahoo',1630861200,'2021-09-06 00:00:00',2385.26049805,2442.96841332,2356.40654041,2385.26049805,407701800.00000000,'2026-02-17 23:59:36'),(295710,'BMRI','1W','yahoo',1631466000,'2021-09-13 00:00:00',2346.78846123,2394.87838871,2327.55249023,2327.55249023,469032800.00000000,'2026-02-17 23:59:36'),(295711,'BMRI','1W','yahoo',1632070800,'2021-09-20 00:00:00',2317.93470311,2356.40664839,2279.46275783,2298.69873047,220318200.00000000,'2026-02-17 23:59:36'),(295712,'BMRI','1W','yahoo',1632675600,'2021-09-27 00:00:00',2308.31663038,2385.26051806,2269.84468654,2346.78857422,347407800.00000000,'2026-02-17 23:59:36'),(295713,'BMRI','1W','yahoo',1633280400,'2021-10-04 00:00:00',2375.64260732,2683.41816778,2366.02462105,2654.56420898,897142200.00000000,'2026-02-17 23:59:36'),(295714,'BMRI','1W','yahoo',1633885200,'2021-10-11 00:00:00',2654.56403996,2769.97986779,2616.09209736,2750.74389648,637723200.00000000,'2026-02-17 23:59:36'),(295715,'BMRI','1W','yahoo',1634490000,'2021-10-18 00:00:00',2769.97949219,2818.06941393,2712.27158610,2769.97949219,507356200.00000000,'2026-02-17 23:59:36'),(295716,'BMRI','1W','yahoo',1635094800,'2021-10-25 00:00:00',2760.36181641,2808.45174352,2693.03591845,2760.36181641,475070200.00000000,'2026-02-17 23:59:36'),(295717,'BMRI','1W','yahoo',1635699600,'2021-11-01 00:00:00',2789.21597333,2808.45194556,2664.18215384,2731.50805664,376863400.00000000,'2026-02-17 23:59:36'),(295718,'BMRI','1W','yahoo',1636304400,'2021-11-08 00:00:00',2769.98000110,2798.83395945,2635.32819549,2731.50805664,470379000.00000000,'2026-02-17 23:59:36'),(295719,'BMRI','1W','yahoo',1636909200,'2021-11-15 00:00:00',2731.50790679,2808.45179149,2702.65395003,2789.21582031,321098200.00000000,'2026-02-17 23:59:36'),(295720,'BMRI','1W','yahoo',1637514000,'2021-11-22 00:00:00',2827.68791779,2885.39583448,2721.89007053,2731.50805664,387825800.00000000,'2026-02-17 23:59:36'),(295721,'BMRI','1W','yahoo',1638118800,'2021-11-29 00:00:00',2731.50792518,2798.83382474,2664.18202562,2750.74389648,541659000.00000000,'2026-02-17 23:59:36'),(295722,'BMRI','1W','yahoo',1638723600,'2021-12-06 00:00:00',2750.74352349,2827.68739827,2731.50755480,2769.97949219,308624800.00000000,'2026-02-17 23:59:36'),(295723,'BMRI','1W','yahoo',1639328400,'2021-12-13 00:00:00',2769.97986779,2818.06979605,2721.88993953,2750.74389648,343857600.00000000,'2026-02-17 23:59:36'),(295724,'BMRI','1W','yahoo',1639933200,'2021-12-20 00:00:00',2731.50769822,2789.21560734,2673.79978910,2712.27172852,242073800.00000000,'2026-02-17 23:59:36'),(295725,'BMRI','1W','yahoo',1640538000,'2021-12-27 00:00:00',2712.27179368,2741.12574893,2683.41783843,2702.65380859,129743600.00000000,'2026-02-17 23:59:36'),(295726,'BMRI','1W','yahoo',1641142800,'2022-01-03 00:00:00',2731.50769822,2769.97963763,2664.18180425,2712.27172852,308555200.00000000,'2026-02-17 23:59:36'),(295727,'BMRI','1W','yahoo',1641747600,'2022-01-10 00:00:00',2721.88987471,2779.59778725,2693.03591845,2760.36181641,208410600.00000000,'2026-02-17 23:59:36'),(295728,'BMRI','1W','yahoo',1642352400,'2022-01-17 00:00:00',2789.21593235,2808.45190430,2693.03607261,2808.45190430,340640200.00000000,'2026-02-17 23:59:36'),(295729,'BMRI','1W','yahoo',1642957200,'2022-01-24 00:00:00',2798.83396762,2943.10375977,2750.74403691,2943.10375977,489144400.00000000,'2026-02-17 23:59:36'),(295730,'BMRI','1W','yahoo',1643562000,'2022-01-31 00:00:00',2991.19366475,2991.19366475,2827.68790173,2875.77783203,267303200.00000000,'2026-02-17 23:59:36'),(295731,'BMRI','1W','yahoo',1644166800,'2022-02-07 00:00:00',2943.10356303,2991.19349053,2875.77766453,2971.95751953,524072400.00000000,'2026-02-17 23:59:36'),(295732,'BMRI','1W','yahoo',1644771600,'2022-02-14 00:00:00',2962.33969136,3058.51955147,2933.48573332,3020.04760742,403194600.00000000,'2026-02-17 23:59:36'),(295733,'BMRI','1W','yahoo',1645376400,'2022-02-21 00:00:00',3020.04751389,3058.51945674,2943.10362818,2962.33959961,520785200.00000000,'2026-02-17 23:59:36'),(295734,'BMRI','1W','yahoo',1645981200,'2022-02-28 00:00:00',2962.33973205,3020.04764891,2904.63181519,2943.10375977,365270800.00000000,'2026-02-17 23:59:36'),(295735,'BMRI','1W','yahoo',1646586000,'2022-03-07 00:00:00',2904.63181519,2981.57570434,2885.39584291,2943.10375977,585053600.00000000,'2026-02-17 23:59:36'),(295736,'BMRI','1W','yahoo',1647190800,'2022-03-14 00:00:00',2943.10352795,3116.22726489,2933.48554256,3048.90136719,1059951000.00000000,'2026-02-17 23:59:36'),(295737,'BMRI','1W','yahoo',1647795600,'2022-03-21 00:00:00',2952.72170535,3068.13753748,2923.86774731,3020.04760742,805924400.00000000,'2026-02-17 23:59:36'),(295738,'BMRI','1W','yahoo',1648400400,'2022-03-28 00:00:00',3174.10644531,3234.56561570,3133.80033172,3174.10644531,470029000.00000000,'2026-02-17 23:59:36'),(295739,'BMRI','1W','yahoo',1649005200,'2022-04-04 00:00:00',3153.95319555,3184.18277889,3073.34097330,3103.57055664,524653600.00000000,'2026-02-17 23:59:36'),(295740,'BMRI','1W','yahoo',1649610000,'2022-04-11 00:00:00',3103.57091371,3123.72397159,3073.34132688,3093.49438477,354491800.00000000,'2026-02-17 23:59:36'),(295741,'BMRI','1W','yahoo',1650214800,'2022-04-18 00:00:00',3093.49436190,3385.71369902,3053.18824644,3335.33105469,876024200.00000000,'2026-02-17 23:59:36'),(295742,'BMRI','1W','yahoo',1650819600,'2022-04-25 00:00:00',3305.10136064,3657.77985949,3234.56566087,3607.39721680,872449800.00000000,'2026-02-17 23:59:36'),(295743,'BMRI','1W','yahoo',1651424400,'2022-05-02 00:00:00',3607.39721680,3607.39721680,3607.39721680,3607.39721680,0.00000000,'2026-02-17 23:59:36'),(295744,'BMRI','1W','yahoo',1652029200,'2022-05-09 00:00:00',3476.40240009,3496.55545748,3113.64736704,3143.87695313,1377240200.00000000,'2026-02-17 23:59:36'),(295745,'BMRI','1W','yahoo',1652634000,'2022-05-16 00:00:00',3143.87702637,3244.64231567,3123.72396851,3224.48925781,546674800.00000000,'2026-02-17 23:59:36'),(295746,'BMRI','1W','yahoo',1653238800,'2022-05-23 00:00:00',3244.64235207,3274.87193920,3143.87706163,3264.79541016,566274200.00000000,'2026-02-17 23:59:36'),(295747,'BMRI','1W','yahoo',1653843600,'2022-05-30 00:00:00',3305.10131836,3426.01965927,3224.48909108,3305.10131836,730653000.00000000,'2026-02-17 23:59:36'),(295748,'BMRI','1W','yahoo',1654448400,'2022-06-06 00:00:00',3305.10143110,3426.01977614,3234.56572982,3295.02490234,816792000.00000000,'2026-02-17 23:59:36'),(295749,'BMRI','1W','yahoo',1655053200,'2022-06-13 00:00:00',3224.48916409,3426.01973684,3204.33610681,3254.71875000,708533400.00000000,'2026-02-17 23:59:36'),(295750,'BMRI','1W','yahoo',1655658000,'2022-06-20 00:00:00',3264.79524249,3365.56052776,3244.64218544,3345.40747070,335737200.00000000,'2026-02-17 23:59:36'),(295751,'BMRI','1W','yahoo',1656262800,'2022-06-27 00:00:00',3385.71355880,3385.71355880,3053.18811999,3063.26464844,617101800.00000000,'2026-02-17 23:59:36'),(295752,'BMRI','1W','yahoo',1656867600,'2022-07-04 00:00:00',3053.18844227,3113.64761934,2932.27008812,3012.88232422,695751000.00000000,'2026-02-17 23:59:36'),(295753,'BMRI','1W','yahoo',1657472400,'2022-07-11 00:00:00',3012.88196269,3033.03501929,2891.96362305,2891.96362305,567267000.00000000,'2026-02-17 23:59:36'),(295754,'BMRI','1W','yahoo',1658077200,'2022-07-18 00:00:00',2912.11703511,3224.48945064,2912.11703511,3164.03027344,676915000.00000000,'2026-02-17 23:59:36'),(295755,'BMRI','1W','yahoo',1658682000,'2022-07-25 00:00:00',3174.10659283,3365.56064129,3133.80047736,3335.33105469,403644200.00000000,'2026-02-17 23:59:36'),(295756,'BMRI','1W','yahoo',1659286800,'2022-08-01 00:00:00',3305.10133759,3345.40745147,3214.41258138,3325.25439453,348529400.00000000,'2026-02-17 23:59:36'),(295757,'BMRI','1W','yahoo',1659891600,'2022-08-08 00:00:00',3325.25435996,3496.55534214,3315.17783160,3415.94311523,448874000.00000000,'2026-02-17 23:59:36'),(295758,'BMRI','1W','yahoo',1660496400,'2022-08-15 00:00:00',3405.86696059,3546.93837316,3385.71390165,3426.02001953,318708600.00000000,'2026-02-17 23:59:36'),(295759,'BMRI','1W','yahoo',1661101200,'2022-08-22 00:00:00',3395.79043112,3506.63225528,3365.56084272,3426.02001953,437522800.00000000,'2026-02-17 23:59:36'),(295760,'BMRI','1W','yahoo',1661706000,'2022-08-29 00:00:00',3385.71355270,3627.55023504,3365.56049584,3567.09106445,534977200.00000000,'2026-02-17 23:59:36'),(295761,'BMRI','1W','yahoo',1662310800,'2022-09-05 00:00:00',3567.09103015,3667.85631349,3516.70838848,3657.77978516,449000400.00000000,'2026-02-17 23:59:36'),(295762,'BMRI','1W','yahoo',1662915600,'2022-09-12 00:00:00',3688.00950270,3829.08090445,3637.62685922,3667.85644531,740501200.00000000,'2026-02-17 23:59:36'),(295763,'BMRI','1W','yahoo',1663520400,'2022-09-19 00:00:00',3728.31590072,3778.69854803,3667.85672395,3708.16284180,507549400.00000000,'2026-02-17 23:59:36'),(295764,'BMRI','1W','yahoo',1664125200,'2022-09-26 00:00:00',3677.93297401,3869.38701923,3607.39727314,3798.85131836,579260200.00000000,'2026-02-17 23:59:36'),(295765,'BMRI','1W','yahoo',1664730000,'2022-10-03 00:00:00',3758.54520358,3819.00437575,3718.23908879,3798.85131836,315347200.00000000,'2026-02-17 23:59:36'),(295766,'BMRI','1W','yahoo',1665334800,'2022-10-10 00:00:00',3778.69837335,3889.54019230,3728.31572837,3788.77490234,411355600.00000000,'2026-02-17 23:59:36'),(295767,'BMRI','1W','yahoo',1665939600,'2022-10-17 00:00:00',3808.92805282,4211.98922243,3748.46887738,4171.68310547,486764600.00000000,'2026-02-17 23:59:36'),(295768,'BMRI','1W','yahoo',1666544400,'2022-10-24 00:00:00',4161.60578111,4232.14147231,4030.61092601,4111.22314453,452973200.00000000,'2026-02-17 23:59:36'),(295769,'BMRI','1W','yahoo',1667149200,'2022-10-31 00:00:00',4151.52997518,4272.44832397,4010.45856825,4091.07080078,603667800.00000000,'2026-02-17 23:59:36'),(295770,'BMRI','1W','yahoo',1667754000,'2022-11-07 00:00:00',4101.14730754,4211.98912667,4030.61160447,4201.91259766,369602800.00000000,'2026-02-17 23:59:36'),(295771,'BMRI','1W','yahoo',1668358800,'2022-11-14 00:00:00',4252.29489548,4252.29489548,3970.15210621,4101.14697266,551522600.00000000,'2026-02-17 23:59:36'),(295772,'BMRI','1W','yahoo',1668963600,'2022-11-21 00:00:00',4101.14697266,4151.52961360,4040.68780353,4101.14697266,348099000.00000000,'2026-02-17 23:59:36'),(295773,'BMRI','1W','yahoo',1669568400,'2022-11-28 00:00:00',4101.14734264,4353.06057007,4080.99428444,4242.21875000,696481200.00000000,'2026-02-17 23:59:36'),(295774,'BMRI','1W','yahoo',1670173200,'2022-12-05 00:00:00',4292.60142598,4433.67283434,3960.07596340,4000.38208008,1007965800.00000000,'2026-02-17 23:59:36'),(295775,'BMRI','1W','yahoo',1670778000,'2022-12-12 00:00:00',3960.07566788,4070.91748047,3939.92261105,4070.91748047,1423508600.00000000,'2026-02-17 23:59:36'),(295776,'BMRI','1W','yahoo',1671382800,'2022-12-19 00:00:00',4030.61166759,4080.99431343,3990.30555091,4000.38208008,312857800.00000000,'2026-02-17 23:59:36'),(295777,'BMRI','1W','yahoo',1671987600,'2022-12-26 00:00:00',4020.53513842,4050.76472592,3970.15249257,4000.38208008,190756400.00000000,'2026-02-17 23:59:36'),(295778,'BMRI','1W','yahoo',1672592400,'2023-01-02 00:00:00',4000.38215855,4060.84133475,3869.38727679,3949.99951172,187419200.00000000,'2026-02-17 23:59:36'),(295779,'BMRI','1W','yahoo',1673197200,'2023-01-09 00:00:00',3929.84635106,3970.15246748,3587.24436148,3698.08618164,802847600.00000000,'2026-02-17 23:59:36'),(295780,'BMRI','1W','yahoo',1673802000,'2023-01-16 00:00:00',3667.85685650,4030.61193022,3667.85685650,4020.53540039,562240200.00000000,'2026-02-17 23:59:36'),(295781,'BMRI','1W','yahoo',1674406800,'2023-01-23 00:00:00',4020.53468806,4091.07038434,3909.69287962,4040.68774414,395142800.00000000,'2026-02-17 23:59:36'),(295782,'BMRI','1W','yahoo',1675011600,'2023-01-30 00:00:00',4040.68819675,4080.99431343,3859.31067171,4000.38208008,622992400.00000000,'2026-02-17 23:59:36'),(295783,'BMRI','1W','yahoo',1675616400,'2023-02-06 00:00:00',4000.38185609,4211.98895678,3929.84615585,4151.52978516,505758400.00000000,'2026-02-17 23:59:36'),(295784,'BMRI','1W','yahoo',1676221200,'2023-02-13 00:00:00',4252.29507120,4252.29507120,4070.91755632,4151.52978516,280027600.00000000,'2026-02-17 23:59:36'),(295785,'BMRI','1W','yahoo',1676826000,'2023-02-20 00:00:00',4151.52934510,4151.52934510,4000.38143205,4080.99365234,400457600.00000000,'2026-02-17 23:59:36'),(295786,'BMRI','1W','yahoo',1677430800,'2023-02-27 00:00:00',4060.84117741,4151.52993820,4030.61159049,4050.76464844,445530200.00000000,'2026-02-17 23:59:36'),(295787,'BMRI','1W','yahoo',1678035600,'2023-03-06 00:00:00',4101.14705031,4232.14191924,4060.84093679,4181.75927734,429449800.00000000,'2026-02-17 23:59:36'),(295788,'BMRI','1W','yahoo',1678640400,'2023-03-13 00:00:00',4141.45317939,4181.75929306,3960.07566788,4070.91748047,907193600.00000000,'2026-02-17 23:59:36'),(295789,'BMRI','1W','yahoo',1679245200,'2023-03-20 00:00:00',4050.76425871,4413.51926695,4030.61120269,4393.36621094,399820200.00000000,'2026-02-17 23:59:36'),(295790,'BMRI','1W','yahoo',1679850000,'2023-03-27 00:00:00',4191.83652391,4201.91305402,4070.91816264,4161.60693359,552430600.00000000,'2026-02-17 23:59:36'),(295791,'BMRI','1W','yahoo',1680454800,'2023-04-03 00:00:00',4405.79449728,4490.52131454,4321.06768003,4384.61279297,286861900.00000000,'2026-02-17 23:59:36'),(295792,'BMRI','1W','yahoo',1681059600,'2023-04-10 00:00:00',4363.43096311,4448.15777792,4278.70414829,4426.97607422,434842400.00000000,'2026-02-17 23:59:36'),(295793,'BMRI','1W','yahoo',1681664400,'2023-04-17 00:00:00',4426.97620160,4448.15790591,4342.24938434,4384.61279297,202752200.00000000,'2026-02-17 23:59:36'),(295794,'BMRI','1W','yahoo',1682269200,'2023-04-24 00:00:00',4384.61279297,4596.42983611,4363.43108865,4384.61279297,375372100.00000000,'2026-02-17 23:59:36'),(295795,'BMRI','1W','yahoo',1682874000,'2023-05-01 00:00:00',4384.61279297,4448.15790591,4342.24938434,4384.61279297,374152500.00000000,'2026-02-17 23:59:36'),(295796,'BMRI','1W','yahoo',1683478800,'2023-05-08 00:00:00',4384.61325439,4405.79496094,4236.34130859,4236.34130859,385026800.00000000,'2026-02-17 23:59:36'),(295797,'BMRI','1W','yahoo',1684083600,'2023-05-15 00:00:00',4278.70452490,4321.06793604,4219.39574931,4299.88623047,261100400.00000000,'2026-02-17 23:59:36'),(295798,'BMRI','1W','yahoo',1684688400,'2023-05-22 00:00:00',4321.06780678,4448.15803639,4278.70439691,4342.24951172,529874400.00000000,'2026-02-17 23:59:36'),(295799,'BMRI','1W','yahoo',1685293200,'2023-05-29 00:00:00',4384.61261893,4405.79432240,4278.70410156,4278.70410156,503468900.00000000,'2026-02-17 23:59:36'),(295800,'BMRI','1W','yahoo',1685898000,'2023-06-05 00:00:00',4321.06780678,4363.43121665,4193.97757717,4342.24951172,848523900.00000000,'2026-02-17 23:59:36'),(295801,'BMRI','1W','yahoo',1686502800,'2023-06-12 00:00:00',4321.06822664,4384.61334762,4278.70481265,4363.43164063,529595700.00000000,'2026-02-17 23:59:36'),(295802,'BMRI','1W','yahoo',1687107600,'2023-06-19 00:00:00',4321.06793604,4363.43134718,4278.70452490,4299.88623047,246323900.00000000,'2026-02-17 23:59:36'),(295803,'BMRI','1W','yahoo',1687712400,'2023-06-26 00:00:00',4321.06809645,4448.15833459,4299.88639010,4405.79492188,175856600.00000000,'2026-02-17 23:59:36'),(295804,'BMRI','1W','yahoo',1688317200,'2023-07-03 00:00:00',4342.24993363,4575.24871056,4342.24993363,4363.43164063,645122000.00000000,'2026-02-17 23:59:36'),(295805,'BMRI','1W','yahoo',1688922000,'2023-07-10 00:00:00',4384.61317952,4596.43024134,4363.43147334,4575.24853516,530837100.00000000,'2026-02-17 23:59:36'),(295806,'BMRI','1W','yahoo',1689526800,'2023-07-17 00:00:00',4596.43033414,4723.52057380,4490.52180110,4702.33886719,408301100.00000000,'2026-02-17 23:59:36'),(295807,'BMRI','1W','yahoo',1690131600,'2023-07-24 00:00:00',4702.33848170,4850.61041581,4659.97507196,4829.42871094,417153700.00000000,'2026-02-17 23:59:36'),(295808,'BMRI','1W','yahoo',1690736400,'2023-07-31 00:00:00',4914.15533685,4935.33704089,4744.70170455,4892.97363281,553356100.00000000,'2026-02-17 23:59:36'),(295809,'BMRI','1W','yahoo',1691341200,'2023-08-07 00:00:00',4956.51885136,5104.79078282,4935.33714687,5020.06396484,360738900.00000000,'2026-02-17 23:59:36'),(295810,'BMRI','1W','yahoo',1691946000,'2023-08-14 00:00:00',5020.06385704,5041.24556108,4808.24681666,4892.97363281,471914900.00000000,'2026-02-17 23:59:36'),(295811,'BMRI','1W','yahoo',1692550800,'2023-08-21 00:00:00',4914.15550516,5041.24573375,4914.15550516,4998.88232422,304049100.00000000,'2026-02-17 23:59:36'),(295812,'BMRI','1W','yahoo',1693155600,'2023-08-28 00:00:00',5041.24577225,5189.51770673,4998.88236240,5147.15429688,390406000.00000000,'2026-02-17 23:59:36'),(295813,'BMRI','1W','yahoo',1693760400,'2023-09-04 00:00:00',5147.15425756,5210.69937186,4892.97380040,4998.88232422,328090400.00000000,'2026-02-17 23:59:36'),(295814,'BMRI','1W','yahoo',1694365200,'2023-09-11 00:00:00',4998.88226035,5062.42737383,4892.97373789,5020.06396484,422710200.00000000,'2026-02-17 23:59:36'),(295815,'BMRI','1W','yahoo',1694970000,'2023-09-18 00:00:00',4998.88255208,5189.51790365,4977.70084635,5083.60937500,314528600.00000000,'2026-02-17 23:59:36'),(295816,'BMRI','1W','yahoo',1695574800,'2023-09-25 00:00:00',5083.60882391,5125.97223078,4956.51860331,5104.79052734,297042000.00000000,'2026-02-17 23:59:36'),(295817,'BMRI','1W','yahoo',1696179600,'2023-10-02 00:00:00',5104.79052734,5253.06245137,5062.42712048,5104.79052734,235024000.00000000,'2026-02-17 23:59:36'),(295818,'BMRI','1W','yahoo',1696784400,'2023-10-09 00:00:00',5104.79088702,5231.88111658,4998.88236240,5147.15429688,292354000.00000000,'2026-02-17 23:59:36'),(295819,'BMRI','1W','yahoo',1697389200,'2023-10-16 00:00:00',5104.79073964,5147.15414827,4787.06517493,4871.79199219,451165900.00000000,'2026-02-17 23:59:36'),(295820,'BMRI','1W','yahoo',1697994000,'2023-10-23 00:00:00',4829.42871094,4998.88234992,4765.88359632,4829.42871094,413318900.00000000,'2026-02-17 23:59:36'),(295821,'BMRI','1W','yahoo',1698598800,'2023-10-30 00:00:00',4829.42839659,5062.42713503,4765.88328611,4935.33691406,424335300.00000000,'2026-02-17 23:59:36'),(295822,'BMRI','1W','yahoo',1699203600,'2023-11-06 00:00:00',4998.88215300,5062.42726512,4850.61022474,4892.97363281,282507500.00000000,'2026-02-17 23:59:36'),(295823,'BMRI','1W','yahoo',1699808400,'2023-11-13 00:00:00',4956.51891469,5062.42743851,4914.15550516,4998.88232422,212256500.00000000,'2026-02-17 23:59:36'),(295824,'BMRI','1W','yahoo',1700413200,'2023-11-20 00:00:00',4935.33727352,5041.24579870,4935.33727352,4977.70068359,160033500.00000000,'2026-02-17 23:59:36'),(295825,'BMRI','1W','yahoo',1701018000,'2023-11-27 00:00:00',4998.88232422,5020.06402898,4935.33720993,4998.88232422,283501800.00000000,'2026-02-17 23:59:36'),(295826,'BMRI','1W','yahoo',1701622800,'2023-12-04 00:00:00',5020.06405479,5104.79087428,4787.06530119,4829.42871094,409564100.00000000,'2026-02-17 23:59:36'),(295827,'BMRI','1W','yahoo',1702227600,'2023-12-11 00:00:00',4787.06527658,5104.79084804,4787.06527658,4998.88232422,559194100.00000000,'2026-02-17 23:59:36'),(295828,'BMRI','1W','yahoo',1702832400,'2023-12-18 00:00:00',4956.51920437,5062.42773438,4956.51920437,5062.42773438,287922300.00000000,'2026-02-17 23:59:36'),(295829,'BMRI','1W','yahoo',1703437200,'2023-12-25 00:00:00',5062.42705845,5210.69898066,5020.06365210,5125.97216797,181330700.00000000,'2026-02-17 23:59:36'),(295830,'BMRI','1W','yahoo',1704042000,'2024-01-01 00:00:00',5125.97220407,5486.06116055,5104.79050074,5443.69775391,305973500.00000000,'2026-02-17 23:59:36'),(295831,'BMRI','1W','yahoo',1704646800,'2024-01-08 00:00:00',5507.24345740,5655.51539664,5358.97151816,5570.78857422,425151400.00000000,'2026-02-17 23:59:36'),(295832,'BMRI','1W','yahoo',1705251600,'2024-01-15 00:00:00',5570.78821315,5613.15162162,5443.69798776,5528.42480469,400536500.00000000,'2026-02-17 23:59:36'),(295833,'BMRI','1W','yahoo',1705856400,'2024-01-22 00:00:00',5507.24318731,5549.60659645,5274.24443708,5337.78955078,447652400.00000000,'2026-02-17 23:59:36'),(295834,'BMRI','1W','yahoo',1706461200,'2024-01-29 00:00:00',5380.15297650,5676.69684135,5316.60786261,5655.51513672,664530900.00000000,'2026-02-17 23:59:36'),(295835,'BMRI','1W','yahoo',1707066000,'2024-02-05 00:00:00',5676.69663332,5888.51367188,5655.51492946,5888.51367188,329426600.00000000,'2026-02-17 23:59:36'),(295836,'BMRI','1W','yahoo',1707670800,'2024-02-12 00:00:00',6057.96764459,6269.78469510,5952.05911933,6100.33105469,627992300.00000000,'2026-02-17 23:59:36'),(295837,'BMRI','1W','yahoo',1708275600,'2024-02-19 00:00:00',6057.96754142,6206.23947425,5930.87731328,5973.24072266,494269900.00000000,'2026-02-17 23:59:36'),(295838,'BMRI','1W','yahoo',1708880400,'2024-02-26 00:00:00',5888.51348421,6057.96710965,5888.51348421,5952.05859375,414815200.00000000,'2026-02-17 23:59:36'),(295839,'BMRI','1W','yahoo',1709485200,'2024-03-04 00:00:00',5930.87760417,6079.14954427,5909.69589844,6036.78613281,415425300.00000000,'2026-02-17 23:59:36'),(295840,'BMRI','1W','yahoo',1710090000,'2024-03-11 00:00:00',6142.69443821,6354.51148781,6057.96761838,6269.78466797,537796800.00000000,'2026-02-17 23:59:36'),(295841,'BMRI','1W','yahoo',1710694800,'2024-03-18 00:00:00',6290.96629301,6290.96629301,5888.51390390,5973.24072266,437026200.00000000,'2026-02-17 23:59:36'),(295842,'BMRI','1W','yahoo',1711299600,'2024-03-25 00:00:00',6456.84521484,6456.84521484,6234.19537985,6456.84521484,289683600.00000000,'2026-02-17 23:59:36'),(295843,'BMRI','1W','yahoo',1711904400,'2024-04-01 00:00:00',6456.84504135,6456.84504135,5944.75043462,6078.34033203,518782500.00000000,'2026-02-17 23:59:36'),(295844,'BMRI','1W','yahoo',1712509200,'2024-04-08 00:00:00',6078.34033203,6078.34033203,6078.34033203,6078.34033203,0.00000000,'2026-02-17 23:59:36'),(295845,'BMRI','1W','yahoo',1713114000,'2024-04-15 00:00:00',5655.30599805,6145.13565143,5610.77602957,5989.28076172,418689800.00000000,'2026-02-17 23:59:36'),(295846,'BMRI','1W','yahoo',1713718800,'2024-04-22 00:00:00',6122.87082248,6300.99070095,5855.69100477,6011.54589844,583692100.00000000,'2026-02-17 23:59:36'),(295847,'BMRI','1W','yahoo',1714323600,'2024-04-29 00:00:00',5922.48571281,6278.72545494,5388.12609963,5477.18603516,1039084400.00000000,'2026-02-17 23:59:36'),(295848,'BMRI','1W','yahoo',1714928400,'2024-05-06 00:00:00',5566.24575915,5744.36562344,5477.18582700,5588.51074219,431709800.00000000,'2026-02-17 23:59:36'),(295849,'BMRI','1W','yahoo',1715533200,'2024-05-13 00:00:00',5521.71615078,5922.48587141,5454.92119735,5855.69091797,551569900.00000000,'2026-02-17 23:59:36'),(295850,'BMRI','1W','yahoo',1716138000,'2024-05-20 00:00:00',5833.42564405,5900.22059417,5299.06604307,5388.12597656,647834800.00000000,'2026-02-17 23:59:36'),(295851,'BMRI','1W','yahoo',1716742800,'2024-05-27 00:00:00',5365.86105088,5388.12603449,4920.56137861,5254.53613281,927738500.00000000,'2026-02-17 23:59:36'),(295852,'BMRI','1W','yahoo',1717347600,'2024-06-03 00:00:00',5410.39087789,5588.51074219,5321.33094575,5588.51074219,517481500.00000000,'2026-02-17 23:59:36'),(295853,'BMRI','1W','yahoo',1717952400,'2024-06-10 00:00:00',5588.51095024,5655.30590183,5031.88635360,5120.94628906,623124200.00000000,'2026-02-17 23:59:36'),(295854,'BMRI','1W','yahoo',1718557200,'2024-06-17 00:00:00',5120.94660794,5521.71634247,5054.15165218,5454.92138672,382904800.00000000,'2026-02-17 23:59:36'),(295855,'BMRI','1W','yahoo',1719162000,'2024-06-24 00:00:00',5410.39108351,5566.24597069,5187.74124468,5477.18603516,620685400.00000000,'2026-02-17 23:59:36'),(295856,'BMRI','1W','yahoo',1719766800,'2024-07-01 00:00:00',5499.45075769,5788.89553441,5432.65580922,5722.10058594,531576500.00000000,'2026-02-17 23:59:36'),(295857,'BMRI','1W','yahoo',1720371600,'2024-07-08 00:00:00',5699.83560311,5833.42550006,5521.71574052,5722.10058594,484928900.00000000,'2026-02-17 23:59:36'),(295858,'BMRI','1W','yahoo',1720976400,'2024-07-15 00:00:00',5744.36617726,5877.95608836,5610.77626616,5811.16113281,436187000.00000000,'2026-02-17 23:59:36'),(295859,'BMRI','1W','yahoo',1721581200,'2024-07-22 00:00:00',5855.69076515,6011.54565243,5699.83587786,5833.42578125,395444500.00000000,'2026-02-17 23:59:36'),(295860,'BMRI','1W','yahoo',1722186000,'2024-07-29 00:00:00',5833.42584229,6122.87063599,5677.57095337,6056.07568359,571119400.00000000,'2026-02-17 23:59:36'),(295861,'BMRI','1W','yahoo',1722790800,'2024-08-05 00:00:00',5967.01556797,6145.13543568,5788.89570027,6100.60546875,525870400.00000000,'2026-02-17 23:59:36'),(295862,'BMRI','1W','yahoo',1723395600,'2024-08-12 00:00:00',6122.87084357,6345.52069243,6033.81090403,6300.99072266,357339000.00000000,'2026-02-17 23:59:36'),(295863,'BMRI','1W','yahoo',1724000400,'2024-08-19 00:00:00',6300.99057028,6545.90539811,6167.40066420,6278.72558594,510424900.00000000,'2026-02-17 23:59:36'),(295864,'BMRI','1W','yahoo',1724605200,'2024-08-26 00:00:00',6278.72555510,6501.37539748,6167.40063391,6345.52050781,533044700.00000000,'2026-02-17 23:59:36'),(295865,'BMRI','1W','yahoo',1725210000,'2024-09-02 00:00:00',6412.31524784,6479.11019834,6234.19537985,6456.84521484,359117900.00000000,'2026-02-17 23:59:36'),(295866,'BMRI','1W','yahoo',1725814800,'2024-09-09 00:00:00',6456.84536754,6612.70025572,6412.31539948,6479.11035156,350876600.00000000,'2026-02-17 23:59:36'),(295867,'BMRI','1W','yahoo',1726419600,'2024-09-16 00:00:00',6523.64047283,6724.02533377,6501.37548828,6501.37548828,365986700.00000000,'2026-02-17 23:59:36'),(295868,'BMRI','1W','yahoo',1727024400,'2024-09-23 00:00:00',6523.64041376,6657.23031984,6234.19561724,6278.72558594,688139000.00000000,'2026-02-17 23:59:36'),(295869,'BMRI','1W','yahoo',1727629200,'2024-09-30 00:00:00',6234.19549517,6323.25543081,6122.87057561,6189.66552734,505720200.00000000,'2026-02-17 23:59:36'),(295870,'BMRI','1W','yahoo',1728234000,'2024-10-07 00:00:00',6167.40054343,6390.05038255,6033.81063996,6189.66552734,402223700.00000000,'2026-02-17 23:59:36'),(295871,'BMRI','1W','yahoo',1728838800,'2024-10-14 00:00:00',6167.40092824,6501.37570775,6145.13594294,6390.05078125,426865500.00000000,'2026-02-17 23:59:36'),(295872,'BMRI','1W','yahoo',1729443600,'2024-10-21 00:00:00',6456.84546072,6456.84546072,6211.93063290,6278.72558594,225376200.00000000,'2026-02-17 23:59:36'),(295873,'BMRI','1W','yahoo',1730048400,'2024-10-28 00:00:00',6300.99057397,6300.99057397,5833.42590240,5922.48583984,556055600.00000000,'2026-02-17 23:59:36'),(295874,'BMRI','1W','yahoo',1730653200,'2024-11-04 00:00:00',5877.95584239,6189.66562191,5588.51104712,5633.04101563,663324300.00000000,'2026-02-17 23:59:36'),(295875,'BMRI','1W','yahoo',1731258000,'2024-11-11 00:00:00',5610.77618264,5833.42603116,5477.18627353,5655.30615234,456466300.00000000,'2026-02-17 23:59:36'),(295876,'BMRI','1W','yahoo',1731862800,'2024-11-18 00:00:00',5655.30603125,5722.10098438,5432.65618750,5566.24609375,398490300.00000000,'2026-02-17 23:59:36'),(295877,'BMRI','1W','yahoo',1732467600,'2024-11-25 00:00:00',5633.04092234,5877.95574505,5454.92105127,5477.18603516,530155300.00000000,'2026-02-17 23:59:36'),(295878,'BMRI','1W','yahoo',1733072400,'2024-12-02 00:00:00',5499.45098950,5744.36581090,5321.33111940,5543.98095703,434843500.00000000,'2026-02-17 23:59:36'),(295879,'BMRI','1W','yahoo',1733677200,'2024-12-09 00:00:00',5499.45073627,5699.83558091,5321.33087437,5365.86083984,461263800.00000000,'2026-02-17 23:59:36'),(295880,'BMRI','1W','yahoo',1734282000,'2024-12-16 00:00:00',5254.53622316,5432.65609513,4987.35641520,5054.15136719,757011400.00000000,'2026-02-17 23:59:36'),(295881,'BMRI','1W','yahoo',1734886800,'2024-12-23 00:00:00',5165.47656250,5232.27151805,5098.68160695,5165.47656250,170277800.00000000,'2026-02-17 23:59:36'),(295882,'BMRI','1W','yahoo',1735491600,'2024-12-30 00:00:00',5054.15163658,5232.27151805,5031.88665140,5165.47656250,237763800.00000000,'2026-02-17 23:59:36'),(295883,'BMRI','1W','yahoo',1736096400,'2025-01-06 00:00:00',5187.74130249,5187.74130249,4942.82647705,4987.35644531,417915300.00000000,'2026-02-17 23:59:36'),(295884,'BMRI','1W','yahoo',1736701200,'2025-01-13 00:00:00',4898.29625166,5521.71577460,4809.23631981,5232.27099609,709746000.00000000,'2026-02-17 23:59:36'),(295885,'BMRI','1W','yahoo',1737306000,'2025-01-20 00:00:00',5343.59646046,5610.77628348,5276.80150470,5454.92138672,534679600.00000000,'2026-02-17 23:59:36'),(295886,'BMRI','1W','yahoo',1737910800,'2025-01-27 00:00:00',5454.92077080,5543.98070175,5365.86083984,5365.86083984,209261400.00000000,'2026-02-17 23:59:36'),(295887,'BMRI','1W','yahoo',1738515600,'2025-02-03 00:00:00',5321.33141971,5343.59640473,4408.46703390,4586.58691406,1539724000.00000000,'2026-02-17 23:59:36'),(295888,'BMRI','1W','yahoo',1739120400,'2025-02-10 00:00:00',4586.58676162,4631.11673018,4230.34701315,4564.32177734,1166181500.00000000,'2026-02-17 23:59:36'),(295889,'BMRI','1W','yahoo',1739725200,'2025-02-17 00:00:00',4631.11641780,4942.82617669,4452.99655557,4519.79150391,836495100.00000000,'2026-02-17 23:59:36'),(295890,'BMRI','1W','yahoo',1740330000,'2025-02-24 00:00:00',4497.52706246,4519.79204792,4052.22735330,4096.75732422,1313639700.00000000,'2026-02-17 23:59:36'),(295891,'BMRI','1W','yahoo',1740934800,'2025-03-03 00:00:00',4230.34703278,4497.52684538,4185.81706402,4310.50097656,966513400.00000000,'2026-02-17 23:59:36'),(295892,'BMRI','1W','yahoo',1741539600,'2025-03-10 00:00:00',4212.53492447,4399.56078793,4132.38098299,4221.44091797,842481600.00000000,'2026-02-17 23:59:36'),(295893,'BMRI','1W','yahoo',1742144400,'2025-03-17 00:00:00',4221.44100433,4248.15898537,3829.57728241,3927.54321289,1308948900.00000000,'2026-02-17 23:59:36'),(295894,'BMRI','1W','yahoo',1742749200,'2025-03-24 00:00:00',3874.10723877,4675.64666748,3785.04730225,4631.11669922,1515249500.00000000,'2026-02-17 23:59:36'),(295895,'BMRI','1W','yahoo',1743354000,'2025-03-31 00:00:00',4631.11669922,4631.11669922,4631.11669922,4631.11669922,0.00000000,'2026-02-17 23:59:36'),(295896,'BMRI','1W','yahoo',1743958800,'2025-04-07 00:00:00',4631.11657475,4653.38155829,4007.69703585,4542.05664063,2000160200.00000000,'2026-02-17 23:59:36'),(295897,'BMRI','1W','yahoo',1744563600,'2025-04-14 00:00:00',4141.28729513,4292.68919625,4070.03934167,4096.75732422,1021739100.00000000,'2026-02-17 23:59:36'),(295898,'BMRI','1W','yahoo',1745168400,'2025-04-21 00:00:00',4508.91081393,4925.49496522,4469.70289381,4802.97021484,900034800.00000000,'2026-02-17 23:59:36'),(295899,'BMRI','1W','yahoo',1745773200,'2025-04-28 00:00:00',4851.98024627,4881.38618715,4714.75252213,4861.78222656,624716900.00000000,'2026-02-17 23:59:36'),(295900,'BMRI','1W','yahoo',1746378000,'2025-05-05 00:00:00',4891.18799238,4999.00977177,4655.94047370,4675.54443359,744127100.00000000,'2026-02-17 23:59:36'),(295901,'BMRI','1W','yahoo',1746982800,'2025-05-12 00:00:00',4675.54440283,5366.58398438,4675.54440283,5366.58398438,871997600.00000000,'2026-02-17 23:59:36'),(295902,'BMRI','1W','yahoo',1747587600,'2025-05-19 00:00:00',5342.07916907,5464.60392065,5244.05936780,5317.57421875,709127700.00000000,'2026-02-17 23:59:36'),(295903,'BMRI','1W','yahoo',1748192400,'2025-05-26 00:00:00',5317.57406443,5391.08891325,5195.04931641,5195.04931641,379713700.00000000,'2026-02-17 23:59:36'),(295904,'BMRI','1W','yahoo',1748797200,'2025-06-02 00:00:00',5097.02963362,5146.03953394,4851.98013200,4974.50488281,751553800.00000000,'2026-02-17 23:59:36'),(295905,'BMRI','1W','yahoo',1749402000,'2025-06-09 00:00:00',4974.50516488,5195.04972884,4974.50516488,5048.02001953,449425800.00000000,'2026-02-17 23:59:36'),(295906,'BMRI','1W','yahoo',1750006800,'2025-06-16 00:00:00',5048.02003934,5121.53489428,4734.35665825,4832.37646484,601630200.00000000,'2026-02-17 23:59:36'),(295907,'BMRI','1W','yahoo',1750611600,'2025-06-23 00:00:00',4773.56442203,5023.51492051,4704.95055970,4925.49511719,480671000.00000000,'2026-02-17 23:59:36'),(295908,'BMRI','1W','yahoo',1751216400,'2025-06-30 00:00:00',4950.00006181,4950.00006181,4606.93075059,4646.13867188,907527400.00000000,'2026-02-17 23:59:36'),(295909,'BMRI','1W','yahoo',1751821200,'2025-07-07 00:00:00',4646.13844787,4891.18794407,4577.52458894,4871.58398438,744460600.00000000,'2026-02-17 23:59:36'),(295910,'BMRI','1W','yahoo',1752426000,'2025-07-14 00:00:00',4881.38619956,4891.18817989,4577.52480963,4646.13867188,1241794400.00000000,'2026-02-17 23:59:36'),(295911,'BMRI','1W','yahoo',1753030800,'2025-07-21 00:00:00',4675.54475113,4744.15861541,4557.92098381,4597.12890625,713765000.00000000,'2026-02-17 23:59:36'),(295912,'BMRI','1W','yahoo',1753635600,'2025-07-28 00:00:00',4636.33647213,4655.94043184,4420.69291529,4440.29687500,641588500.00000000,'2026-02-17 23:59:36'),(295913,'BMRI','1W','yahoo',1754240400,'2025-08-04 00:00:00',4440.29717508,4685.34668805,4420.69321404,4577.52490234,664320800.00000000,'2026-02-17 23:59:36'),(295914,'BMRI','1W','yahoo',1754845200,'2025-08-11 00:00:00',4616.73272491,4871.58421291,4606.93074460,4753.96044922,823790600.00000000,'2026-02-17 23:59:36'),(295915,'BMRI','1W','yahoo',1755450000,'2025-08-18 00:00:00',4763.76251558,4851.98033994,4685.34667170,4793.16845703,466200600.00000000,'2026-02-17 23:59:36'),(295916,'BMRI','1W','yahoo',1756054800,'2025-08-25 00:00:00',4851.97998047,4881.38591974,4567.72256747,4636.33642578,860241300.00000000,'2026-02-17 23:59:36'),(295917,'BMRI','1W','yahoo',1756659600,'2025-09-01 00:00:00',4459.90091960,4587.32666016,4371.68309921,4587.32666016,690734100.00000000,'2026-02-17 23:59:36'),(295918,'BMRI','1W','yahoo',1757264400,'2025-09-08 00:00:00',4655.94066519,4655.94066519,4224.65352988,4430.49511719,1586753300.00000000,'2026-02-17 23:59:36'),(295919,'BMRI','1W','yahoo',1757869200,'2025-09-15 00:00:00',4459.90125125,4548.11907820,4244.25767427,4293.26757813,999611900.00000000,'2026-02-17 23:59:36'),(295920,'BMRI','1W','yahoo',1758474000,'2025-09-22 00:00:00',4322.67311780,4342.27707752,4263.86123864,4332.47509766,443810500.00000000,'2026-02-17 23:59:36'),(295921,'BMRI','1W','yahoo',1759078800,'2025-09-29 00:00:00',4332.47509879,4361.88103837,4214.85134045,4224.65332031,460504800.00000000,'2026-02-17 23:59:36'),(295922,'BMRI','1W','yahoo',1759683600,'2025-10-06 00:00:00',4234.45566176,4361.88141085,4116.83189338,4165.84179688,616898600.00000000,'2026-02-17 23:59:36'),(295923,'BMRI','1W','yahoo',1760288400,'2025-10-13 00:00:00',4126.63368598,4185.44556749,3930.59408095,3969.80200195,911737600.00000000,'2026-02-17 23:59:36'),(295924,'BMRI','1W','yahoo',1760893200,'2025-10-20 00:00:00',4038.41574090,4499.10879872,3989.40584113,4459.90087891,1331582200.00000000,'2026-02-17 23:59:36'),(295925,'BMRI','1W','yahoo',1761498000,'2025-10-27 00:00:00',4499.10892500,4734.35645048,4322.67328088,4626.53466797,1214855500.00000000,'2026-02-17 23:59:36'),(295926,'BMRI','1W','yahoo',1762102800,'2025-11-03 00:00:00',4616.73251028,4695.14834910,4587.32657072,4655.94042969,485903600.00000000,'2026-02-17 23:59:36'),(295927,'BMRI','1W','yahoo',1762707600,'2025-11-10 00:00:00',4695.14834910,4695.14834910,4518.71271176,4655.94042969,577652400.00000000,'2026-02-17 23:59:36'),(295928,'BMRI','1W','yahoo',1763312400,'2025-11-17 00:00:00',4685.34679609,4891.18839173,4675.54481534,4851.98046875,748255200.00000000,'2026-02-17 23:59:36'),(295929,'BMRI','1W','yahoo',1763917200,'2025-11-24 00:00:00',4812.77228706,4999.00991120,4704.95050466,4734.35644531,900113500.00000000,'2026-02-17 23:59:36'),(295930,'BMRI','1W','yahoo',1764522000,'2025-12-01 00:00:00',4753.96031469,4842.17813496,4724.55437460,4802.97021484,378535300.00000000,'2026-02-17 23:59:36'),(295931,'BMRI','1W','yahoo',1765126800,'2025-12-08 00:00:00',4851.98043633,4950.00024313,4724.55468750,4724.55468750,557316000.00000000,'2026-02-17 23:59:36'),(295932,'BMRI','1W','yahoo',1765731600,'2025-12-15 00:00:00',4724.55459503,5097.02985356,4695.14865357,5072.52490234,666708600.00000000,'2026-02-17 23:59:36'),(295933,'BMRI','1W','yahoo',1766336400,'2025-12-22 00:00:00',5072.52475248,5097.02970297,4900.99009901,4950.00000000,178195800.00000000,'2026-02-17 23:59:36'),(295934,'BMRI','1W','yahoo',1766941200,'2025-12-29 00:00:00',4974.50488281,5048.01973330,4925.49498249,4974.50488281,189039000.00000000,'2026-02-17 23:59:36'),(295935,'BMRI','1W','yahoo',1767546000,'2026-01-05 00:00:00',4974.50505874,4999.01000977,4665.74267578,4665.74267578,786558600.00000000,'2026-02-17 23:59:36'),(295936,'BMRI','1W','yahoo',1768150800,'2026-01-12 00:00:00',4780.00000000,5075.00000000,4720.00000000,4990.00000000,571143200.00000000,'2026-02-17 23:59:36'),(295937,'BMRI','1W','yahoo',1768755600,'2026-01-19 00:00:00',5025.00000000,5100.00000000,4870.00000000,4990.00000000,670236900.00000000,'2026-02-17 23:59:36'),(295938,'BMRI','1W','yahoo',1769360400,'2026-01-26 00:00:00',4910.00000000,4970.00000000,4070.00000000,4820.00000000,2280314900.00000000,'2026-02-17 23:59:36'),(295939,'BMRI','1W','yahoo',1769965200,'2026-02-02 00:00:00',4900.00000000,5100.00000000,4710.00000000,5050.00000000,1181496700.00000000,'2026-02-17 23:59:36'),(295940,'BMRI','1W','yahoo',1770570000,'2026-02-09 00:00:00',5050.00000000,5100.00000000,4950.00000000,5075.00000000,991207800.00000000,'2026-02-17 23:59:36'),(295941,'BBRI','1h','yahoo',1674007200,'2023-01-18 09:00:00',4560.00000000,4620.00000000,4560.00000000,4610.00000000,0.00000000,'2026-02-17 23:59:43'),(295942,'BBRI','1h','yahoo',1674010800,'2023-01-18 10:00:00',4610.00000000,4610.00000000,4560.00000000,4570.00000000,30280700.00000000,'2026-02-17 23:59:43'),(295943,'BBRI','1h','yahoo',1674014400,'2023-01-18 11:00:00',4570.00000000,4600.00000000,4560.00000000,4590.00000000,10186700.00000000,'2026-02-17 23:59:43'),(295944,'BBRI','1h','yahoo',1674021600,'2023-01-18 13:00:00',4590.00000000,4600.00000000,4580.00000000,4590.00000000,11072500.00000000,'2026-02-17 23:59:43'),(295945,'BBRI','1h','yahoo',1674025200,'2023-01-18 14:00:00',4590.00000000,4610.00000000,4580.00000000,4600.00000000,51964700.00000000,'2026-02-17 23:59:43'),(295946,'BBRI','1h','yahoo',1674028800,'2023-01-18 15:00:00',4600.00000000,4600.00000000,4600.00000000,4600.00000000,27652700.00000000,'2026-02-17 23:59:43'),(295947,'BBRI','1h','yahoo',1674093600,'2023-01-19 09:00:00',4590.00000000,4630.00000000,4580.00000000,4620.00000000,30261000.00000000,'2026-02-17 23:59:43'),(295948,'BBRI','1h','yahoo',1674097200,'2023-01-19 10:00:00',4620.00000000,4630.00000000,4610.00000000,4620.00000000,8532300.00000000,'2026-02-17 23:59:43'),(295949,'BBRI','1h','yahoo',1674100800,'2023-01-19 11:00:00',4630.00000000,4630.00000000,4620.00000000,4620.00000000,6810200.00000000,'2026-02-17 23:59:43'),(295950,'BBRI','1h','yahoo',1674108000,'2023-01-19 13:00:00',4620.00000000,4630.00000000,4620.00000000,4630.00000000,6665400.00000000,'2026-02-17 23:59:43'),(295951,'BBRI','1h','yahoo',1674111600,'2023-01-19 14:00:00',4630.00000000,4630.00000000,4610.00000000,4620.00000000,26301700.00000000,'2026-02-17 23:59:43'),(295952,'BBRI','1h','yahoo',1674115200,'2023-01-19 15:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,0.00000000,'2026-02-17 23:59:43'),(295953,'BBRI','1h','yahoo',1674180000,'2023-01-20 09:00:00',4630.00000000,4670.00000000,4620.00000000,4660.00000000,28126100.00000000,'2026-02-17 23:59:43'),(295954,'BBRI','1h','yahoo',1674183600,'2023-01-20 10:00:00',4650.00000000,4660.00000000,4650.00000000,4660.00000000,11233000.00000000,'2026-02-17 23:59:43'),(295955,'BBRI','1h','yahoo',1674187200,'2023-01-20 11:00:00',4650.00000000,4660.00000000,4630.00000000,4630.00000000,14488200.00000000,'2026-02-17 23:59:43'),(295956,'BBRI','1h','yahoo',1674194400,'2023-01-20 13:00:00',4640.00000000,4640.00000000,4630.00000000,4640.00000000,6528300.00000000,'2026-02-17 23:59:43'),(295957,'BBRI','1h','yahoo',1674198000,'2023-01-20 14:00:00',4640.00000000,4650.00000000,4630.00000000,4640.00000000,16800100.00000000,'2026-02-17 23:59:43'),(295958,'BBRI','1h','yahoo',1674201600,'2023-01-20 15:00:00',4650.00000000,4650.00000000,4650.00000000,4650.00000000,16784500.00000000,'2026-02-17 23:59:43'),(295959,'BBRI','1h','yahoo',1674525600,'2023-01-24 09:00:00',4660.00000000,4680.00000000,4650.00000000,4670.00000000,23039600.00000000,'2026-02-17 23:59:43'),(295960,'BBRI','1h','yahoo',1674529200,'2023-01-24 10:00:00',4660.00000000,4670.00000000,4620.00000000,4630.00000000,16127100.00000000,'2026-02-17 23:59:43'),(295961,'BBRI','1h','yahoo',1674532800,'2023-01-24 11:00:00',4630.00000000,4640.00000000,4630.00000000,4630.00000000,2581200.00000000,'2026-02-17 23:59:43'),(295962,'BBRI','1h','yahoo',1674540000,'2023-01-24 13:00:00',4630.00000000,4650.00000000,4630.00000000,4650.00000000,4055000.00000000,'2026-02-17 23:59:43'),(295963,'BBRI','1h','yahoo',1674543600,'2023-01-24 14:00:00',4640.00000000,4650.00000000,4590.00000000,4590.00000000,18648300.00000000,'2026-02-17 23:59:43'),(295964,'BBRI','1h','yahoo',1674547200,'2023-01-24 15:00:00',4620.00000000,4620.00000000,4620.00000000,4620.00000000,0.00000000,'2026-02-17 23:59:43'),(295965,'BBRI','1h','yahoo',1674612000,'2023-01-25 09:00:00',4620.00000000,4620.00000000,4570.00000000,4600.00000000,18166800.00000000,'2026-02-17 23:59:43'),(295966,'BBRI','1h','yahoo',1674615600,'2023-01-25 10:00:00',4600.00000000,4600.00000000,4590.00000000,4600.00000000,6296100.00000000,'2026-02-17 23:59:43'),(295967,'BBRI','1h','yahoo',1674619200,'2023-01-25 11:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,9911000.00000000,'2026-02-17 23:59:43'),(295968,'BBRI','1h','yahoo',1674626400,'2023-01-25 13:00:00',4600.00000000,4610.00000000,4580.00000000,4580.00000000,9450700.00000000,'2026-02-17 23:59:43'),(295969,'BBRI','1h','yahoo',1674630000,'2023-01-25 14:00:00',4590.00000000,4590.00000000,4550.00000000,4550.00000000,17499800.00000000,'2026-02-17 23:59:43'),(295970,'BBRI','1h','yahoo',1674633600,'2023-01-25 15:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,10537400.00000000,'2026-02-17 23:59:43'),(295971,'BBRI','1h','yahoo',1674698400,'2023-01-26 09:00:00',4560.00000000,4620.00000000,4550.00000000,4610.00000000,15905800.00000000,'2026-02-17 23:59:43'),(295972,'BBRI','1h','yahoo',1674702000,'2023-01-26 10:00:00',4600.00000000,4620.00000000,4590.00000000,4600.00000000,35026400.00000000,'2026-02-17 23:59:43'),(295973,'BBRI','1h','yahoo',1674705600,'2023-01-26 11:00:00',4610.00000000,4620.00000000,4600.00000000,4610.00000000,11839100.00000000,'2026-02-17 23:59:43'),(295974,'BBRI','1h','yahoo',1674712800,'2023-01-26 13:00:00',4620.00000000,4620.00000000,4590.00000000,4600.00000000,12320300.00000000,'2026-02-17 23:59:43'),(295975,'BBRI','1h','yahoo',1674716400,'2023-01-26 14:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,24934200.00000000,'2026-02-17 23:59:43'),(295976,'BBRI','1h','yahoo',1674720000,'2023-01-26 15:00:00',4590.00000000,4590.00000000,4590.00000000,4590.00000000,12033500.00000000,'2026-02-17 23:59:43'),(295977,'BBRI','1h','yahoo',1674784800,'2023-01-27 09:00:00',4610.00000000,4650.00000000,4600.00000000,4630.00000000,45913400.00000000,'2026-02-17 23:59:43'),(295978,'BBRI','1h','yahoo',1674788400,'2023-01-27 10:00:00',4630.00000000,4670.00000000,4630.00000000,4660.00000000,24603700.00000000,'2026-02-17 23:59:43'),(295979,'BBRI','1h','yahoo',1674792000,'2023-01-27 11:00:00',4660.00000000,4680.00000000,4660.00000000,4670.00000000,12294800.00000000,'2026-02-17 23:59:43'),(295980,'BBRI','1h','yahoo',1674799200,'2023-01-27 13:00:00',4670.00000000,4680.00000000,4660.00000000,4670.00000000,14946900.00000000,'2026-02-17 23:59:43'),(295981,'BBRI','1h','yahoo',1674802800,'2023-01-27 14:00:00',4670.00000000,4670.00000000,4630.00000000,4630.00000000,25068700.00000000,'2026-02-17 23:59:43'),(295982,'BBRI','1h','yahoo',1674806400,'2023-01-27 15:00:00',4640.00000000,4640.00000000,4640.00000000,4640.00000000,28233600.00000000,'2026-02-17 23:59:43'),(295983,'BBRI','1h','yahoo',1675044000,'2023-01-30 09:00:00',4650.00000000,4680.00000000,4630.00000000,4630.00000000,58833500.00000000,'2026-02-17 23:59:43'),(295984,'BBRI','1h','yahoo',1675047600,'2023-01-30 10:00:00',4630.00000000,4640.00000000,4600.00000000,4620.00000000,33768400.00000000,'2026-02-17 23:59:43'),(295985,'BBRI','1h','yahoo',1675051200,'2023-01-30 11:00:00',4620.00000000,4620.00000000,4590.00000000,4590.00000000,15918600.00000000,'2026-02-17 23:59:43'),(295986,'BBRI','1h','yahoo',1675058400,'2023-01-30 13:00:00',4590.00000000,4610.00000000,4590.00000000,4600.00000000,18195500.00000000,'2026-02-17 23:59:43'),(295987,'BBRI','1h','yahoo',1675062000,'2023-01-30 14:00:00',4600.00000000,4600.00000000,4570.00000000,4600.00000000,50731900.00000000,'2026-02-17 23:59:43'),(295988,'BBRI','1h','yahoo',1675065600,'2023-01-30 15:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,35246900.00000000,'2026-02-17 23:59:43'),(295989,'BBRI','1h','yahoo',1675130400,'2023-01-31 09:00:00',4620.00000000,4620.00000000,4570.00000000,4580.00000000,39711600.00000000,'2026-02-17 23:59:43'),(295990,'BBRI','1h','yahoo',1675134000,'2023-01-31 10:00:00',4570.00000000,4590.00000000,4570.00000000,4580.00000000,24472200.00000000,'2026-02-17 23:59:43'),(295991,'BBRI','1h','yahoo',1675137600,'2023-01-31 11:00:00',4590.00000000,4600.00000000,4580.00000000,4590.00000000,13357200.00000000,'2026-02-17 23:59:43'),(295992,'BBRI','1h','yahoo',1675144800,'2023-01-31 13:00:00',4600.00000000,4610.00000000,4590.00000000,4590.00000000,11607500.00000000,'2026-02-17 23:59:43'),(295993,'BBRI','1h','yahoo',1675148400,'2023-01-31 14:00:00',4590.00000000,4610.00000000,4590.00000000,4590.00000000,25742000.00000000,'2026-02-17 23:59:43'),(295994,'BBRI','1h','yahoo',1675152000,'2023-01-31 15:00:00',4580.00000000,4580.00000000,4580.00000000,4580.00000000,90615900.00000000,'2026-02-17 23:59:43'),(295995,'BBRI','1h','yahoo',1675216800,'2023-02-01 09:00:00',4620.00000000,4670.00000000,4620.00000000,4640.00000000,42326200.00000000,'2026-02-17 23:59:43'),(295996,'BBRI','1h','yahoo',1675220400,'2023-02-01 10:00:00',4650.00000000,4690.00000000,4640.00000000,4660.00000000,43272100.00000000,'2026-02-17 23:59:43'),(295997,'BBRI','1h','yahoo',1675224000,'2023-02-01 11:00:00',4660.00000000,4670.00000000,4650.00000000,4660.00000000,7371100.00000000,'2026-02-17 23:59:43'),(295998,'BBRI','1h','yahoo',1675231200,'2023-02-01 13:00:00',4660.00000000,4660.00000000,4640.00000000,4660.00000000,18120400.00000000,'2026-02-17 23:59:43'),(295999,'BBRI','1h','yahoo',1675234800,'2023-02-01 14:00:00',4660.00000000,4680.00000000,4650.00000000,4680.00000000,30602400.00000000,'2026-02-17 23:59:43'),(296000,'BBRI','1h','yahoo',1675238400,'2023-02-01 15:00:00',4680.00000000,4680.00000000,4680.00000000,4680.00000000,31187100.00000000,'2026-02-17 23:59:43'),(296001,'BBRI','1h','yahoo',1675303200,'2023-02-02 09:00:00',4660.00000000,4680.00000000,4620.00000000,4640.00000000,30223000.00000000,'2026-02-17 23:59:43'),(296002,'BBRI','1h','yahoo',1675306800,'2023-02-02 10:00:00',4640.00000000,4660.00000000,4630.00000000,4640.00000000,16581400.00000000,'2026-02-17 23:59:43'),(296003,'BBRI','1h','yahoo',1675310400,'2023-02-02 11:00:00',4640.00000000,4650.00000000,4640.00000000,4640.00000000,6306100.00000000,'2026-02-17 23:59:43'),(296004,'BBRI','1h','yahoo',1675317600,'2023-02-02 13:00:00',4650.00000000,4650.00000000,4620.00000000,4630.00000000,17576100.00000000,'2026-02-17 23:59:43'),(296005,'BBRI','1h','yahoo',1675321200,'2023-02-02 14:00:00',4630.00000000,4640.00000000,4600.00000000,4630.00000000,26092700.00000000,'2026-02-17 23:59:43'),(296006,'BBRI','1h','yahoo',1675324800,'2023-02-02 15:00:00',4600.00000000,4600.00000000,4600.00000000,4600.00000000,20639300.00000000,'2026-02-17 23:59:43'),(296007,'BBRI','1h','yahoo',1675389600,'2023-02-03 09:00:00',4640.00000000,4730.00000000,4630.00000000,4720.00000000,59913600.00000000,'2026-02-17 23:59:43'),(296008,'BBRI','1h','yahoo',1675393200,'2023-02-03 10:00:00',4720.00000000,4780.00000000,4710.00000000,4760.00000000,54189600.00000000,'2026-02-17 23:59:43'),(296009,'BBRI','1h','yahoo',1675396800,'2023-02-03 11:00:00',4760.00000000,4780.00000000,4760.00000000,4780.00000000,9500600.00000000,'2026-02-17 23:59:43'),(296010,'BBRI','1h','yahoo',1675404000,'2023-02-03 13:00:00',4770.00000000,4780.00000000,4760.00000000,4760.00000000,15808900.00000000,'2026-02-17 23:59:43'),(296011,'BBRI','1h','yahoo',1675407600,'2023-02-03 14:00:00',4770.00000000,4770.00000000,4730.00000000,4760.00000000,34175800.00000000,'2026-02-17 23:59:43'),(296012,'BBRI','1h','yahoo',1675411200,'2023-02-03 15:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,17731300.00000000,'2026-02-17 23:59:43'),(296013,'BBRI','1h','yahoo',1675648800,'2023-02-06 09:00:00',4780.00000000,4810.00000000,4750.00000000,4760.00000000,36185100.00000000,'2026-02-17 23:59:43'),(296014,'BBRI','1h','yahoo',1675652400,'2023-02-06 10:00:00',4760.00000000,4760.00000000,4720.00000000,4740.00000000,16566700.00000000,'2026-02-17 23:59:43'),(296015,'BBRI','1h','yahoo',1675656000,'2023-02-06 11:00:00',4740.00000000,4750.00000000,4720.00000000,4750.00000000,8636300.00000000,'2026-02-17 23:59:43'),(296016,'BBRI','1h','yahoo',1675663200,'2023-02-06 13:00:00',4750.00000000,4750.00000000,4710.00000000,4730.00000000,15187000.00000000,'2026-02-17 23:59:43'),(296017,'BBRI','1h','yahoo',1675666800,'2023-02-06 14:00:00',4720.00000000,4740.00000000,4680.00000000,4740.00000000,36461100.00000000,'2026-02-17 23:59:43'),(296018,'BBRI','1h','yahoo',1675670400,'2023-02-06 15:00:00',4740.00000000,4740.00000000,4740.00000000,4740.00000000,23329200.00000000,'2026-02-17 23:59:43'),(296019,'BBRI','1h','yahoo',1675735200,'2023-02-07 09:00:00',4740.00000000,4790.00000000,4720.00000000,4770.00000000,29753600.00000000,'2026-02-17 23:59:43'),(296020,'BBRI','1h','yahoo',1675738800,'2023-02-07 10:00:00',4760.00000000,4780.00000000,4750.00000000,4780.00000000,22079400.00000000,'2026-02-17 23:59:43'),(296021,'BBRI','1h','yahoo',1675742400,'2023-02-07 11:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,9498500.00000000,'2026-02-17 23:59:43'),(296022,'BBRI','1h','yahoo',1675749600,'2023-02-07 13:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,5607400.00000000,'2026-02-17 23:59:43'),(296023,'BBRI','1h','yahoo',1675753200,'2023-02-07 14:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,20254900.00000000,'2026-02-17 23:59:43'),(296024,'BBRI','1h','yahoo',1675756800,'2023-02-07 15:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,49692200.00000000,'2026-02-17 23:59:43'),(296025,'BBRI','1h','yahoo',1675821600,'2023-02-08 09:00:00',4720.00000000,4760.00000000,4710.00000000,4730.00000000,44957700.00000000,'2026-02-17 23:59:43'),(296026,'BBRI','1h','yahoo',1675825200,'2023-02-08 10:00:00',4730.00000000,4770.00000000,4720.00000000,4760.00000000,17220800.00000000,'2026-02-17 23:59:43'),(296027,'BBRI','1h','yahoo',1675828800,'2023-02-08 11:00:00',4770.00000000,4770.00000000,4740.00000000,4740.00000000,7741000.00000000,'2026-02-17 23:59:43'),(296028,'BBRI','1h','yahoo',1675836000,'2023-02-08 13:00:00',4740.00000000,4770.00000000,4740.00000000,4760.00000000,13129200.00000000,'2026-02-17 23:59:43'),(296029,'BBRI','1h','yahoo',1675839600,'2023-02-08 14:00:00',4770.00000000,4780.00000000,4750.00000000,4770.00000000,36196600.00000000,'2026-02-17 23:59:43'),(296030,'BBRI','1h','yahoo',1675843200,'2023-02-08 15:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,23994800.00000000,'2026-02-17 23:59:43'),(296031,'BBRI','1h','yahoo',1675908000,'2023-02-09 09:00:00',4790.00000000,4820.00000000,4770.00000000,4800.00000000,39770300.00000000,'2026-02-17 23:59:43'),(296032,'BBRI','1h','yahoo',1675911600,'2023-02-09 10:00:00',4810.00000000,4840.00000000,4800.00000000,4820.00000000,39446200.00000000,'2026-02-17 23:59:43'),(296033,'BBRI','1h','yahoo',1675915200,'2023-02-09 11:00:00',4820.00000000,4830.00000000,4820.00000000,4830.00000000,4811100.00000000,'2026-02-17 23:59:43'),(296034,'BBRI','1h','yahoo',1675922400,'2023-02-09 13:00:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,11965200.00000000,'2026-02-17 23:59:43'),(296035,'BBRI','1h','yahoo',1675926000,'2023-02-09 14:00:00',4830.00000000,4840.00000000,4790.00000000,4800.00000000,31838800.00000000,'2026-02-17 23:59:43'),(296036,'BBRI','1h','yahoo',1675929600,'2023-02-09 15:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,21641600.00000000,'2026-02-17 23:59:43'),(296037,'BBRI','1h','yahoo',1675994400,'2023-02-10 09:00:00',4830.00000000,4880.00000000,4810.00000000,4820.00000000,59799600.00000000,'2026-02-17 23:59:43'),(296038,'BBRI','1h','yahoo',1675998000,'2023-02-10 10:00:00',4820.00000000,4830.00000000,4770.00000000,4790.00000000,29908500.00000000,'2026-02-17 23:59:43'),(296039,'BBRI','1h','yahoo',1676001600,'2023-02-10 11:00:00',4790.00000000,4800.00000000,4780.00000000,4780.00000000,6342300.00000000,'2026-02-17 23:59:43'),(296040,'BBRI','1h','yahoo',1676008800,'2023-02-10 13:00:00',4780.00000000,4810.00000000,4770.00000000,4800.00000000,14372100.00000000,'2026-02-17 23:59:43'),(296041,'BBRI','1h','yahoo',1676012400,'2023-02-10 14:00:00',4800.00000000,4830.00000000,4790.00000000,4830.00000000,26618500.00000000,'2026-02-17 23:59:43'),(296042,'BBRI','1h','yahoo',1676016000,'2023-02-10 15:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,39407600.00000000,'2026-02-17 23:59:43'),(296043,'BBRI','1h','yahoo',1676253600,'2023-02-13 09:00:00',4890.00000000,4900.00000000,4810.00000000,4830.00000000,34985800.00000000,'2026-02-17 23:59:43'),(296044,'BBRI','1h','yahoo',1676257200,'2023-02-13 10:00:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,8743600.00000000,'2026-02-17 23:59:43'),(296045,'BBRI','1h','yahoo',1676260800,'2023-02-13 11:00:00',4820.00000000,4830.00000000,4810.00000000,4810.00000000,7176300.00000000,'2026-02-17 23:59:43'),(296046,'BBRI','1h','yahoo',1676268000,'2023-02-13 13:00:00',4820.00000000,4840.00000000,4810.00000000,4830.00000000,16786400.00000000,'2026-02-17 23:59:43'),(296047,'BBRI','1h','yahoo',1676271600,'2023-02-13 14:00:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,24587000.00000000,'2026-02-17 23:59:43'),(296048,'BBRI','1h','yahoo',1676275200,'2023-02-13 15:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,24021600.00000000,'2026-02-17 23:59:43'),(296049,'BBRI','1h','yahoo',1676340000,'2023-02-14 09:00:00',4810.00000000,4840.00000000,4810.00000000,4830.00000000,26090600.00000000,'2026-02-17 23:59:43'),(296050,'BBRI','1h','yahoo',1676343600,'2023-02-14 10:00:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,8987400.00000000,'2026-02-17 23:59:43'),(296051,'BBRI','1h','yahoo',1676347200,'2023-02-14 11:00:00',4840.00000000,4850.00000000,4840.00000000,4850.00000000,3708800.00000000,'2026-02-17 23:59:43'),(296052,'BBRI','1h','yahoo',1676354400,'2023-02-14 13:00:00',4840.00000000,4850.00000000,4840.00000000,4840.00000000,6939300.00000000,'2026-02-17 23:59:43'),(296053,'BBRI','1h','yahoo',1676358000,'2023-02-14 14:00:00',4840.00000000,4860.00000000,4840.00000000,4850.00000000,28377400.00000000,'2026-02-17 23:59:43'),(296054,'BBRI','1h','yahoo',1676361600,'2023-02-14 15:00:00',4870.00000000,4870.00000000,4870.00000000,4870.00000000,21183500.00000000,'2026-02-17 23:59:43'),(296055,'BBRI','1h','yahoo',1676426400,'2023-02-15 09:00:00',4880.00000000,4890.00000000,4830.00000000,4850.00000000,19744900.00000000,'2026-02-17 23:59:43'),(296056,'BBRI','1h','yahoo',1676430000,'2023-02-15 10:00:00',4850.00000000,4850.00000000,4810.00000000,4820.00000000,19543500.00000000,'2026-02-17 23:59:43'),(296057,'BBRI','1h','yahoo',1676433600,'2023-02-15 11:00:00',4820.00000000,4820.00000000,4810.00000000,4820.00000000,2429400.00000000,'2026-02-17 23:59:43'),(296058,'BBRI','1h','yahoo',1676440800,'2023-02-15 13:00:00',4820.00000000,4860.00000000,4810.00000000,4860.00000000,16331300.00000000,'2026-02-17 23:59:43'),(296059,'BBRI','1h','yahoo',1676444400,'2023-02-15 14:00:00',4860.00000000,4860.00000000,4840.00000000,4840.00000000,17337700.00000000,'2026-02-17 23:59:43'),(296060,'BBRI','1h','yahoo',1676448000,'2023-02-15 15:00:00',4870.00000000,4870.00000000,4870.00000000,4870.00000000,22614700.00000000,'2026-02-17 23:59:43'),(296061,'BBRI','1h','yahoo',1676512800,'2023-02-16 09:00:00',4890.00000000,4890.00000000,4860.00000000,4860.00000000,15429200.00000000,'2026-02-17 23:59:43'),(296062,'BBRI','1h','yahoo',1676516400,'2023-02-16 10:00:00',4870.00000000,4880.00000000,4860.00000000,4860.00000000,7731800.00000000,'2026-02-17 23:59:43'),(296063,'BBRI','1h','yahoo',1676520000,'2023-02-16 11:00:00',4860.00000000,4870.00000000,4860.00000000,4870.00000000,4532600.00000000,'2026-02-17 23:59:43'),(296064,'BBRI','1h','yahoo',1676527200,'2023-02-16 13:00:00',4870.00000000,4870.00000000,4860.00000000,4860.00000000,8018800.00000000,'2026-02-17 23:59:43'),(296065,'BBRI','1h','yahoo',1676530800,'2023-02-16 14:00:00',4870.00000000,4870.00000000,4850.00000000,4860.00000000,14834000.00000000,'2026-02-17 23:59:43'),(296066,'BBRI','1h','yahoo',1676534400,'2023-02-16 15:00:00',4870.00000000,4870.00000000,4870.00000000,4870.00000000,15492800.00000000,'2026-02-17 23:59:43'),(296067,'BBRI','1h','yahoo',1676599200,'2023-02-17 09:00:00',4880.00000000,4890.00000000,4860.00000000,4860.00000000,16615900.00000000,'2026-02-17 23:59:43'),(296068,'BBRI','1h','yahoo',1676602800,'2023-02-17 10:00:00',4870.00000000,4870.00000000,4850.00000000,4850.00000000,10671200.00000000,'2026-02-17 23:59:43'),(296069,'BBRI','1h','yahoo',1676606400,'2023-02-17 11:00:00',4850.00000000,4860.00000000,4830.00000000,4840.00000000,8623400.00000000,'2026-02-17 23:59:43'),(296070,'BBRI','1h','yahoo',1676613600,'2023-02-17 13:00:00',4840.00000000,4860.00000000,4840.00000000,4850.00000000,6432300.00000000,'2026-02-17 23:59:43'),(296071,'BBRI','1h','yahoo',1676617200,'2023-02-17 14:00:00',4860.00000000,4890.00000000,4850.00000000,4870.00000000,27840900.00000000,'2026-02-17 23:59:43'),(296072,'BBRI','1h','yahoo',1676620800,'2023-02-17 15:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,13539800.00000000,'2026-02-17 23:59:43'),(296073,'BBRI','1h','yahoo',1676858400,'2023-02-20 09:00:00',4900.00000000,4900.00000000,4870.00000000,4880.00000000,7247800.00000000,'2026-02-17 23:59:43'),(296074,'BBRI','1h','yahoo',1676862000,'2023-02-20 10:00:00',4880.00000000,4880.00000000,4860.00000000,4860.00000000,17743300.00000000,'2026-02-17 23:59:43'),(296075,'BBRI','1h','yahoo',1676865600,'2023-02-20 11:00:00',4860.00000000,4870.00000000,4860.00000000,4870.00000000,3369500.00000000,'2026-02-17 23:59:43'),(296076,'BBRI','1h','yahoo',1676872800,'2023-02-20 13:00:00',4870.00000000,4880.00000000,4860.00000000,4870.00000000,6172900.00000000,'2026-02-17 23:59:43'),(296077,'BBRI','1h','yahoo',1676876400,'2023-02-20 14:00:00',4880.00000000,4880.00000000,4840.00000000,4850.00000000,31727800.00000000,'2026-02-17 23:59:43'),(296078,'BBRI','1h','yahoo',1676880000,'2023-02-20 15:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,15357700.00000000,'2026-02-17 23:59:43'),(296079,'BBRI','1h','yahoo',1676944800,'2023-02-21 09:00:00',4880.00000000,4880.00000000,4850.00000000,4860.00000000,11118300.00000000,'2026-02-17 23:59:43'),(296080,'BBRI','1h','yahoo',1676948400,'2023-02-21 10:00:00',4850.00000000,4860.00000000,4840.00000000,4840.00000000,6197400.00000000,'2026-02-17 23:59:43'),(296081,'BBRI','1h','yahoo',1676952000,'2023-02-21 11:00:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,9233400.00000000,'2026-02-17 23:59:43'),(296082,'BBRI','1h','yahoo',1676959200,'2023-02-21 13:00:00',4850.00000000,4860.00000000,4840.00000000,4840.00000000,3524900.00000000,'2026-02-17 23:59:43'),(296083,'BBRI','1h','yahoo',1676962800,'2023-02-21 14:00:00',4850.00000000,4850.00000000,4820.00000000,4820.00000000,17195700.00000000,'2026-02-17 23:59:43'),(296084,'BBRI','1h','yahoo',1676966400,'2023-02-21 15:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,9556100.00000000,'2026-02-17 23:59:43'),(296085,'BBRI','1h','yahoo',1677031200,'2023-02-22 09:00:00',4790.00000000,4810.00000000,4780.00000000,4810.00000000,22736000.00000000,'2026-02-17 23:59:43'),(296086,'BBRI','1h','yahoo',1677034800,'2023-02-22 10:00:00',4800.00000000,4810.00000000,4740.00000000,4750.00000000,28052900.00000000,'2026-02-17 23:59:43'),(296087,'BBRI','1h','yahoo',1677038400,'2023-02-22 11:00:00',4750.00000000,4760.00000000,4730.00000000,4740.00000000,9947900.00000000,'2026-02-17 23:59:43'),(296088,'BBRI','1h','yahoo',1677045600,'2023-02-22 13:00:00',4750.00000000,4780.00000000,4740.00000000,4770.00000000,13494000.00000000,'2026-02-17 23:59:43'),(296089,'BBRI','1h','yahoo',1677049200,'2023-02-22 14:00:00',4770.00000000,4780.00000000,4750.00000000,4760.00000000,27480600.00000000,'2026-02-17 23:59:43'),(296090,'BBRI','1h','yahoo',1677052800,'2023-02-22 15:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,0.00000000,'2026-02-17 23:59:43'),(296091,'BBRI','1h','yahoo',1677117600,'2023-02-23 09:00:00',4800.00000000,4810.00000000,4750.00000000,4760.00000000,26757500.00000000,'2026-02-17 23:59:43'),(296092,'BBRI','1h','yahoo',1677121200,'2023-02-23 10:00:00',4750.00000000,4760.00000000,4730.00000000,4740.00000000,23562000.00000000,'2026-02-17 23:59:43'),(296093,'BBRI','1h','yahoo',1677124800,'2023-02-23 11:00:00',4740.00000000,4750.00000000,4730.00000000,4740.00000000,12787300.00000000,'2026-02-17 23:59:43'),(296094,'BBRI','1h','yahoo',1677132000,'2023-02-23 13:00:00',4740.00000000,4750.00000000,4730.00000000,4750.00000000,15679600.00000000,'2026-02-17 23:59:43'),(296095,'BBRI','1h','yahoo',1677135600,'2023-02-23 14:00:00',4750.00000000,4800.00000000,4740.00000000,4800.00000000,22177600.00000000,'2026-02-17 23:59:43'),(296096,'BBRI','1h','yahoo',1677139200,'2023-02-23 15:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,25157500.00000000,'2026-02-17 23:59:43'),(296097,'BBRI','1h','yahoo',1677204000,'2023-02-24 09:00:00',4800.00000000,4840.00000000,4800.00000000,4800.00000000,15614800.00000000,'2026-02-17 23:59:43'),(296098,'BBRI','1h','yahoo',1677207600,'2023-02-24 10:00:00',4800.00000000,4810.00000000,4780.00000000,4790.00000000,7918000.00000000,'2026-02-17 23:59:43'),(296099,'BBRI','1h','yahoo',1677211200,'2023-02-24 11:00:00',4790.00000000,4800.00000000,4780.00000000,4780.00000000,2316500.00000000,'2026-02-17 23:59:43'),(296100,'BBRI','1h','yahoo',1677218400,'2023-02-24 13:00:00',4790.00000000,4790.00000000,4770.00000000,4780.00000000,9999700.00000000,'2026-02-17 23:59:43'),(296101,'BBRI','1h','yahoo',1677222000,'2023-02-24 14:00:00',4780.00000000,4800.00000000,4770.00000000,4790.00000000,6858400.00000000,'2026-02-17 23:59:43'),(296102,'BBRI','1h','yahoo',1677225600,'2023-02-24 15:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,14263100.00000000,'2026-02-17 23:59:43'),(296103,'BBRI','1h','yahoo',1677463200,'2023-02-27 09:00:00',4770.00000000,4790.00000000,4760.00000000,4760.00000000,14536500.00000000,'2026-02-17 23:59:43'),(296104,'BBRI','1h','yahoo',1677466800,'2023-02-27 10:00:00',4760.00000000,4780.00000000,4760.00000000,4780.00000000,7594300.00000000,'2026-02-17 23:59:43'),(296105,'BBRI','1h','yahoo',1677470400,'2023-02-27 11:00:00',4780.00000000,4790.00000000,4770.00000000,4770.00000000,7522400.00000000,'2026-02-17 23:59:43'),(296106,'BBRI','1h','yahoo',1677477600,'2023-02-27 13:00:00',4770.00000000,4790.00000000,4770.00000000,4770.00000000,8276400.00000000,'2026-02-17 23:59:43'),(296107,'BBRI','1h','yahoo',1677481200,'2023-02-27 14:00:00',4770.00000000,4800.00000000,4760.00000000,4790.00000000,18777800.00000000,'2026-02-17 23:59:43'),(296108,'BBRI','1h','yahoo',1677484800,'2023-02-27 15:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,0.00000000,'2026-02-17 23:59:43'),(296109,'BBRI','1h','yahoo',1677549600,'2023-02-28 09:00:00',4790.00000000,4790.00000000,4760.00000000,4770.00000000,19348500.00000000,'2026-02-17 23:59:43'),(296110,'BBRI','1h','yahoo',1677553200,'2023-02-28 10:00:00',4770.00000000,4770.00000000,4740.00000000,4750.00000000,17919100.00000000,'2026-02-17 23:59:43'),(296111,'BBRI','1h','yahoo',1677556800,'2023-02-28 11:00:00',4750.00000000,4750.00000000,4740.00000000,4740.00000000,9396300.00000000,'2026-02-17 23:59:43'),(296112,'BBRI','1h','yahoo',1677564000,'2023-02-28 13:00:00',4750.00000000,4770.00000000,4740.00000000,4750.00000000,15015800.00000000,'2026-02-17 23:59:43'),(296113,'BBRI','1h','yahoo',1677567600,'2023-02-28 14:00:00',4760.00000000,4760.00000000,4720.00000000,4740.00000000,49179600.00000000,'2026-02-17 23:59:43'),(296114,'BBRI','1h','yahoo',1677571200,'2023-02-28 15:00:00',4670.00000000,4670.00000000,4670.00000000,4670.00000000,156222900.00000000,'2026-02-17 23:59:43'),(296115,'BBRI','1h','yahoo',1677636000,'2023-03-01 09:00:00',4720.00000000,4750.00000000,4700.00000000,4720.00000000,39943700.00000000,'2026-02-17 23:59:43'),(296116,'BBRI','1h','yahoo',1677639600,'2023-03-01 10:00:00',4710.00000000,4730.00000000,4710.00000000,4710.00000000,13646800.00000000,'2026-02-17 23:59:43'),(296117,'BBRI','1h','yahoo',1677643200,'2023-03-01 11:00:00',4710.00000000,4720.00000000,4700.00000000,4700.00000000,6676900.00000000,'2026-02-17 23:59:43'),(296118,'BBRI','1h','yahoo',1677650400,'2023-03-01 13:00:00',4710.00000000,4720.00000000,4700.00000000,4720.00000000,7450900.00000000,'2026-02-17 23:59:43'),(296119,'BBRI','1h','yahoo',1677654000,'2023-03-01 14:00:00',4720.00000000,4720.00000000,4700.00000000,4700.00000000,17032700.00000000,'2026-02-17 23:59:43'),(296120,'BBRI','1h','yahoo',1677657600,'2023-03-01 15:00:00',4720.00000000,4720.00000000,4720.00000000,4720.00000000,19424300.00000000,'2026-02-17 23:59:43'),(296121,'BBRI','1h','yahoo',1677722400,'2023-03-02 09:00:00',4750.00000000,4760.00000000,4720.00000000,4750.00000000,9334100.00000000,'2026-02-17 23:59:43'),(296122,'BBRI','1h','yahoo',1677726000,'2023-03-02 10:00:00',4760.00000000,4770.00000000,4750.00000000,4750.00000000,10788000.00000000,'2026-02-17 23:59:43'),(296123,'BBRI','1h','yahoo',1677729600,'2023-03-02 11:00:00',4750.00000000,4770.00000000,4750.00000000,4760.00000000,2290300.00000000,'2026-02-17 23:59:43'),(296124,'BBRI','1h','yahoo',1677736800,'2023-03-02 13:00:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,4355900.00000000,'2026-02-17 23:59:43'),(296125,'BBRI','1h','yahoo',1677740400,'2023-03-02 14:00:00',4760.00000000,4780.00000000,4760.00000000,4760.00000000,10446300.00000000,'2026-02-17 23:59:43'),(296126,'BBRI','1h','yahoo',1677744000,'2023-03-02 15:00:00',4780.00000000,4780.00000000,4780.00000000,4780.00000000,0.00000000,'2026-02-17 23:59:43'),(296127,'BBRI','1h','yahoo',1677808800,'2023-03-03 09:00:00',4790.00000000,4790.00000000,4770.00000000,4770.00000000,12721400.00000000,'2026-02-17 23:59:43'),(296128,'BBRI','1h','yahoo',1677812400,'2023-03-03 10:00:00',4780.00000000,4780.00000000,4750.00000000,4760.00000000,14024900.00000000,'2026-02-17 23:59:43'),(296129,'BBRI','1h','yahoo',1677816000,'2023-03-03 11:00:00',4760.00000000,4770.00000000,4740.00000000,4760.00000000,8956300.00000000,'2026-02-17 23:59:43'),(296130,'BBRI','1h','yahoo',1677823200,'2023-03-03 13:00:00',4760.00000000,4760.00000000,4750.00000000,4750.00000000,6202100.00000000,'2026-02-17 23:59:43'),(296131,'BBRI','1h','yahoo',1677826800,'2023-03-03 14:00:00',4750.00000000,4760.00000000,4730.00000000,4750.00000000,20527300.00000000,'2026-02-17 23:59:43'),(296132,'BBRI','1h','yahoo',1677830400,'2023-03-03 15:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,17133400.00000000,'2026-02-17 23:59:43'),(296133,'BBRI','1h','yahoo',1678068000,'2023-03-06 09:00:00',4790.00000000,4800.00000000,4780.00000000,4780.00000000,13160800.00000000,'2026-02-17 23:59:43'),(296134,'BBRI','1h','yahoo',1678071600,'2023-03-06 10:00:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,10767600.00000000,'2026-02-17 23:59:43'),(296135,'BBRI','1h','yahoo',1678075200,'2023-03-06 11:00:00',4780.00000000,4790.00000000,4780.00000000,4780.00000000,3852700.00000000,'2026-02-17 23:59:43'),(296136,'BBRI','1h','yahoo',1678082400,'2023-03-06 13:00:00',4780.00000000,4790.00000000,4780.00000000,4790.00000000,5522000.00000000,'2026-02-17 23:59:43'),(296137,'BBRI','1h','yahoo',1678086000,'2023-03-06 14:00:00',4780.00000000,4790.00000000,4780.00000000,4790.00000000,23457000.00000000,'2026-02-17 23:59:43'),(296138,'BBRI','1h','yahoo',1678089600,'2023-03-06 15:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,18729800.00000000,'2026-02-17 23:59:43'),(296139,'BBRI','1h','yahoo',1678154400,'2023-03-07 09:00:00',4780.00000000,4800.00000000,4780.00000000,4790.00000000,10030200.00000000,'2026-02-17 23:59:43'),(296140,'BBRI','1h','yahoo',1678158000,'2023-03-07 10:00:00',4790.00000000,4820.00000000,4780.00000000,4820.00000000,14888600.00000000,'2026-02-17 23:59:43'),(296141,'BBRI','1h','yahoo',1678161600,'2023-03-07 11:00:00',4810.00000000,4830.00000000,4810.00000000,4830.00000000,8683800.00000000,'2026-02-17 23:59:43'),(296142,'BBRI','1h','yahoo',1678168800,'2023-03-07 13:00:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,4857100.00000000,'2026-02-17 23:59:43'),(296143,'BBRI','1h','yahoo',1678172400,'2023-03-07 14:00:00',4820.00000000,4850.00000000,4820.00000000,4840.00000000,39812400.00000000,'2026-02-17 23:59:43'),(296144,'BBRI','1h','yahoo',1678176000,'2023-03-07 15:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,14640000.00000000,'2026-02-17 23:59:43'),(296145,'BBRI','1h','yahoo',1678240800,'2023-03-08 09:00:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,23793900.00000000,'2026-02-17 23:59:43'),(296146,'BBRI','1h','yahoo',1678244400,'2023-03-08 10:00:00',4840.00000000,4850.00000000,4830.00000000,4830.00000000,10195100.00000000,'2026-02-17 23:59:43'),(296147,'BBRI','1h','yahoo',1678248000,'2023-03-08 11:00:00',4830.00000000,4840.00000000,4820.00000000,4820.00000000,9232900.00000000,'2026-02-17 23:59:43'),(296148,'BBRI','1h','yahoo',1678255200,'2023-03-08 13:00:00',4820.00000000,4840.00000000,4820.00000000,4830.00000000,8855400.00000000,'2026-02-17 23:59:43'),(296149,'BBRI','1h','yahoo',1678258800,'2023-03-08 14:00:00',4830.00000000,4840.00000000,4820.00000000,4840.00000000,22469500.00000000,'2026-02-17 23:59:43'),(296150,'BBRI','1h','yahoo',1678262400,'2023-03-08 15:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,22148600.00000000,'2026-02-17 23:59:43'),(296151,'BBRI','1h','yahoo',1678327200,'2023-03-09 09:00:00',4860.00000000,4870.00000000,4840.00000000,4850.00000000,11649600.00000000,'2026-02-17 23:59:43'),(296152,'BBRI','1h','yahoo',1678330800,'2023-03-09 10:00:00',4850.00000000,4860.00000000,4850.00000000,4850.00000000,5546200.00000000,'2026-02-17 23:59:43'),(296153,'BBRI','1h','yahoo',1678334400,'2023-03-09 11:00:00',4850.00000000,4860.00000000,4830.00000000,4840.00000000,4368600.00000000,'2026-02-17 23:59:43'),(296154,'BBRI','1h','yahoo',1678341600,'2023-03-09 13:00:00',4840.00000000,4840.00000000,4820.00000000,4840.00000000,4992100.00000000,'2026-02-17 23:59:43'),(296155,'BBRI','1h','yahoo',1678345200,'2023-03-09 14:00:00',4830.00000000,4850.00000000,4830.00000000,4840.00000000,20686700.00000000,'2026-02-17 23:59:43'),(296156,'BBRI','1h','yahoo',1678348800,'2023-03-09 15:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,25035000.00000000,'2026-02-17 23:59:43'),(296157,'BBRI','1h','yahoo',1678413600,'2023-03-10 09:00:00',4820.00000000,4820.00000000,4800.00000000,4800.00000000,23272900.00000000,'2026-02-17 23:59:43'),(296158,'BBRI','1h','yahoo',1678417200,'2023-03-10 10:00:00',4810.00000000,4810.00000000,4800.00000000,4800.00000000,12273900.00000000,'2026-02-17 23:59:43'),(296159,'BBRI','1h','yahoo',1678420800,'2023-03-10 11:00:00',4810.00000000,4810.00000000,4800.00000000,4810.00000000,10198900.00000000,'2026-02-17 23:59:43'),(296160,'BBRI','1h','yahoo',1678428000,'2023-03-10 13:00:00',4810.00000000,4820.00000000,4800.00000000,4810.00000000,12499400.00000000,'2026-02-17 23:59:43'),(296161,'BBRI','1h','yahoo',1678431600,'2023-03-10 14:00:00',4820.00000000,4830.00000000,4800.00000000,4820.00000000,31856900.00000000,'2026-02-17 23:59:43'),(296162,'BBRI','1h','yahoo',1678435200,'2023-03-10 15:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,24309400.00000000,'2026-02-17 23:59:43'),(296163,'BBRI','1h','yahoo',1678672800,'2023-03-13 09:00:00',4800.00000000,4810.00000000,4770.00000000,4790.00000000,18864600.00000000,'2026-02-17 23:59:43'),(296164,'BBRI','1h','yahoo',1678676400,'2023-03-13 10:00:00',4790.00000000,4790.00000000,4780.00000000,4780.00000000,5406900.00000000,'2026-02-17 23:59:43'),(296165,'BBRI','1h','yahoo',1678680000,'2023-03-13 11:00:00',4780.00000000,4800.00000000,4780.00000000,4800.00000000,6668600.00000000,'2026-02-17 23:59:43'),(296166,'BBRI','1h','yahoo',1678687200,'2023-03-13 13:00:00',4800.00000000,4830.00000000,4790.00000000,4830.00000000,18980200.00000000,'2026-02-17 23:59:43'),(296167,'BBRI','1h','yahoo',1678690800,'2023-03-13 14:00:00',4820.00000000,4870.00000000,4820.00000000,4830.00000000,33129300.00000000,'2026-02-17 23:59:43'),(296168,'BBRI','1h','yahoo',1678694400,'2023-03-13 15:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,19389700.00000000,'2026-02-17 23:59:43'),(296169,'BBRI','1h','yahoo',1678759200,'2023-03-14 09:00:00',4780.00000000,4790.00000000,4720.00000000,4730.00000000,62294400.00000000,'2026-02-17 23:59:43'),(296170,'BBRI','1h','yahoo',1678762800,'2023-03-14 10:00:00',4730.00000000,4740.00000000,4710.00000000,4730.00000000,25844300.00000000,'2026-02-17 23:59:43'),(296171,'BBRI','1h','yahoo',1678766400,'2023-03-14 11:00:00',4740.00000000,4740.00000000,4720.00000000,4720.00000000,8363700.00000000,'2026-02-17 23:59:43'),(296172,'BBRI','1h','yahoo',1678773600,'2023-03-14 13:00:00',4730.00000000,4740.00000000,4700.00000000,4710.00000000,20644000.00000000,'2026-02-17 23:59:43'),(296173,'BBRI','1h','yahoo',1678777200,'2023-03-14 14:00:00',4710.00000000,4720.00000000,4690.00000000,4710.00000000,41114900.00000000,'2026-02-17 23:59:43'),(296174,'BBRI','1h','yahoo',1678780800,'2023-03-14 15:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,20742400.00000000,'2026-02-17 23:59:43'),(296175,'BBRI','1h','yahoo',1678845600,'2023-03-15 09:00:00',4750.00000000,4770.00000000,4740.00000000,4760.00000000,27058400.00000000,'2026-02-17 23:59:43'),(296176,'BBRI','1h','yahoo',1678849200,'2023-03-15 10:00:00',4760.00000000,4760.00000000,4730.00000000,4750.00000000,11722000.00000000,'2026-02-17 23:59:43'),(296177,'BBRI','1h','yahoo',1678852800,'2023-03-15 11:00:00',4740.00000000,4750.00000000,4730.00000000,4730.00000000,6139900.00000000,'2026-02-17 23:59:43'),(296178,'BBRI','1h','yahoo',1678860000,'2023-03-15 13:00:00',4730.00000000,4740.00000000,4710.00000000,4720.00000000,7045300.00000000,'2026-02-17 23:59:43'),(296179,'BBRI','1h','yahoo',1678863600,'2023-03-15 14:00:00',4710.00000000,4730.00000000,4710.00000000,4720.00000000,12070000.00000000,'2026-02-17 23:59:43'),(296180,'BBRI','1h','yahoo',1678867200,'2023-03-15 15:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,21693500.00000000,'2026-02-17 23:59:43'),(296181,'BBRI','1h','yahoo',1678932000,'2023-03-16 09:00:00',4690.00000000,4730.00000000,4640.00000000,4710.00000000,47038100.00000000,'2026-02-17 23:59:43'),(296182,'BBRI','1h','yahoo',1678935600,'2023-03-16 10:00:00',4720.00000000,4720.00000000,4690.00000000,4700.00000000,12415600.00000000,'2026-02-17 23:59:43'),(296183,'BBRI','1h','yahoo',1678939200,'2023-03-16 11:00:00',4700.00000000,4710.00000000,4690.00000000,4700.00000000,5037000.00000000,'2026-02-17 23:59:43'),(296184,'BBRI','1h','yahoo',1678946400,'2023-03-16 13:00:00',4700.00000000,4710.00000000,4700.00000000,4700.00000000,9008300.00000000,'2026-02-17 23:59:43'),(296185,'BBRI','1h','yahoo',1678950000,'2023-03-16 14:00:00',4710.00000000,4750.00000000,4690.00000000,4730.00000000,32958100.00000000,'2026-02-17 23:59:43'),(296186,'BBRI','1h','yahoo',1678953600,'2023-03-16 15:00:00',4730.00000000,4730.00000000,4730.00000000,4730.00000000,15537800.00000000,'2026-02-17 23:59:43'),(296187,'BBRI','1h','yahoo',1679018400,'2023-03-17 09:00:00',4770.00000000,4810.00000000,4750.00000000,4810.00000000,34515600.00000000,'2026-02-17 23:59:43'),(296188,'BBRI','1h','yahoo',1679022000,'2023-03-17 10:00:00',4810.00000000,4830.00000000,4800.00000000,4820.00000000,15497200.00000000,'2026-02-17 23:59:43'),(296189,'BBRI','1h','yahoo',1679025600,'2023-03-17 11:00:00',4830.00000000,4830.00000000,4820.00000000,4830.00000000,5551000.00000000,'2026-02-17 23:59:43'),(296190,'BBRI','1h','yahoo',1679032800,'2023-03-17 13:00:00',4830.00000000,4870.00000000,4820.00000000,4850.00000000,25322500.00000000,'2026-02-17 23:59:43'),(296191,'BBRI','1h','yahoo',1679036400,'2023-03-17 14:00:00',4860.00000000,4900.00000000,4810.00000000,4850.00000000,50424300.00000000,'2026-02-17 23:59:43'),(296192,'BBRI','1h','yahoo',1679040000,'2023-03-17 15:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,65843100.00000000,'2026-02-17 23:59:43'),(296193,'BBRI','1h','yahoo',1679277600,'2023-03-20 09:00:00',4850.00000000,4870.00000000,4820.00000000,4860.00000000,34275800.00000000,'2026-02-17 23:59:43'),(296194,'BBRI','1h','yahoo',1679281200,'2023-03-20 10:00:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,8439900.00000000,'2026-02-17 23:59:43'),(296195,'BBRI','1h','yahoo',1679284800,'2023-03-20 11:00:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,7813200.00000000,'2026-02-17 23:59:43'),(296196,'BBRI','1h','yahoo',1679292000,'2023-03-20 13:00:00',4850.00000000,4870.00000000,4840.00000000,4860.00000000,10338100.00000000,'2026-02-17 23:59:43'),(296197,'BBRI','1h','yahoo',1679295600,'2023-03-20 14:00:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,19740000.00000000,'2026-02-17 23:59:43'),(296198,'BBRI','1h','yahoo',1679299200,'2023-03-20 15:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,29898200.00000000,'2026-02-17 23:59:43'),(296199,'BBRI','1h','yahoo',1679364000,'2023-03-21 09:00:00',4870.00000000,4870.00000000,4840.00000000,4860.00000000,42638100.00000000,'2026-02-17 23:59:43'),(296200,'BBRI','1h','yahoo',1679367600,'2023-03-21 10:00:00',4870.00000000,4920.00000000,4860.00000000,4890.00000000,37890800.00000000,'2026-02-17 23:59:43'),(296201,'BBRI','1h','yahoo',1679371200,'2023-03-21 11:00:00',4890.00000000,4900.00000000,4890.00000000,4900.00000000,4732300.00000000,'2026-02-17 23:59:43'),(296202,'BBRI','1h','yahoo',1679378400,'2023-03-21 13:00:00',4900.00000000,4920.00000000,4890.00000000,4910.00000000,26662400.00000000,'2026-02-17 23:59:43'),(296203,'BBRI','1h','yahoo',1679382000,'2023-03-21 14:00:00',4910.00000000,4920.00000000,4900.00000000,4910.00000000,36571400.00000000,'2026-02-17 23:59:43'),(296204,'BBRI','1h','yahoo',1679385600,'2023-03-21 15:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,39523500.00000000,'2026-02-17 23:59:43'),(296205,'BBRI','1h','yahoo',1679623200,'2023-03-24 09:00:00',4740.00000000,4790.00000000,4720.00000000,4770.00000000,86256400.00000000,'2026-02-17 23:59:43'),(296206,'BBRI','1h','yahoo',1679626800,'2023-03-24 10:00:00',4770.00000000,4820.00000000,4770.00000000,4800.00000000,54936800.00000000,'2026-02-17 23:59:43'),(296207,'BBRI','1h','yahoo',1679630400,'2023-03-24 11:00:00',4800.00000000,4810.00000000,4780.00000000,4800.00000000,21554400.00000000,'2026-02-17 23:59:43'),(296208,'BBRI','1h','yahoo',1679637600,'2023-03-24 13:00:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,24763000.00000000,'2026-02-17 23:59:43'),(296209,'BBRI','1h','yahoo',1679641200,'2023-03-24 14:00:00',4800.00000000,4800.00000000,4780.00000000,4800.00000000,61043100.00000000,'2026-02-17 23:59:43'),(296210,'BBRI','1h','yahoo',1679644800,'2023-03-24 15:00:00',4770.00000000,4770.00000000,4770.00000000,4770.00000000,46988300.00000000,'2026-02-17 23:59:43'),(296211,'BBRI','1h','yahoo',1679882400,'2023-03-27 09:00:00',4750.00000000,4780.00000000,4720.00000000,4770.00000000,36236200.00000000,'2026-02-17 23:59:43'),(296212,'BBRI','1h','yahoo',1679886000,'2023-03-27 10:00:00',4770.00000000,4780.00000000,4760.00000000,4780.00000000,22026900.00000000,'2026-02-17 23:59:43'),(296213,'BBRI','1h','yahoo',1679889600,'2023-03-27 11:00:00',4770.00000000,4790.00000000,4770.00000000,4770.00000000,14853400.00000000,'2026-02-17 23:59:43'),(296214,'BBRI','1h','yahoo',1679896800,'2023-03-27 13:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,13849000.00000000,'2026-02-17 23:59:43'),(296215,'BBRI','1h','yahoo',1679900400,'2023-03-27 14:00:00',4760.00000000,4770.00000000,4750.00000000,4750.00000000,29236900.00000000,'2026-02-17 23:59:43'),(296216,'BBRI','1h','yahoo',1679904000,'2023-03-27 15:00:00',4740.00000000,4740.00000000,4740.00000000,4740.00000000,23389800.00000000,'2026-02-17 23:59:43'),(296217,'BBRI','1h','yahoo',1679968800,'2023-03-28 09:00:00',4750.00000000,4770.00000000,4740.00000000,4770.00000000,17942300.00000000,'2026-02-17 23:59:43'),(296218,'BBRI','1h','yahoo',1679972400,'2023-03-28 10:00:00',4760.00000000,4780.00000000,4760.00000000,4780.00000000,10387600.00000000,'2026-02-17 23:59:43'),(296219,'BBRI','1h','yahoo',1679976000,'2023-03-28 11:00:00',4770.00000000,4780.00000000,4770.00000000,4780.00000000,3522300.00000000,'2026-02-17 23:59:43'),(296220,'BBRI','1h','yahoo',1679983200,'2023-03-28 13:00:00',4780.00000000,4780.00000000,4760.00000000,4770.00000000,12046000.00000000,'2026-02-17 23:59:43'),(296221,'BBRI','1h','yahoo',1679986800,'2023-03-28 14:00:00',4760.00000000,4770.00000000,4740.00000000,4750.00000000,20952000.00000000,'2026-02-17 23:59:43'),(296222,'BBRI','1h','yahoo',1679990400,'2023-03-28 15:00:00',4770.00000000,4770.00000000,4770.00000000,4770.00000000,16735400.00000000,'2026-02-17 23:59:43'),(296223,'BBRI','1h','yahoo',1680055200,'2023-03-29 09:00:00',4790.00000000,4810.00000000,4770.00000000,4800.00000000,25640400.00000000,'2026-02-17 23:59:43'),(296224,'BBRI','1h','yahoo',1680058800,'2023-03-29 10:00:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,12188300.00000000,'2026-02-17 23:59:43'),(296225,'BBRI','1h','yahoo',1680062400,'2023-03-29 11:00:00',4800.00000000,4810.00000000,4790.00000000,4790.00000000,6270100.00000000,'2026-02-17 23:59:43'),(296226,'BBRI','1h','yahoo',1680069600,'2023-03-29 13:00:00',4790.00000000,4800.00000000,4780.00000000,4800.00000000,8625300.00000000,'2026-02-17 23:59:43'),(296227,'BBRI','1h','yahoo',1680073200,'2023-03-29 14:00:00',4800.00000000,4820.00000000,4790.00000000,4820.00000000,25163400.00000000,'2026-02-17 23:59:43'),(296228,'BBRI','1h','yahoo',1680076800,'2023-03-29 15:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,29884800.00000000,'2026-02-17 23:59:43'),(296229,'BBRI','1h','yahoo',1680141600,'2023-03-30 09:00:00',4800.00000000,4810.00000000,4780.00000000,4790.00000000,11523100.00000000,'2026-02-17 23:59:43'),(296230,'BBRI','1h','yahoo',1680145200,'2023-03-30 10:00:00',4790.00000000,4790.00000000,4750.00000000,4760.00000000,22004300.00000000,'2026-02-17 23:59:43'),(296231,'BBRI','1h','yahoo',1680148800,'2023-03-30 11:00:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,9459200.00000000,'2026-02-17 23:59:43'),(296232,'BBRI','1h','yahoo',1680156000,'2023-03-30 13:00:00',4760.00000000,4780.00000000,4760.00000000,4770.00000000,6251400.00000000,'2026-02-17 23:59:43'),(296233,'BBRI','1h','yahoo',1680159600,'2023-03-30 14:00:00',4770.00000000,4780.00000000,4740.00000000,4760.00000000,33002200.00000000,'2026-02-17 23:59:43'),(296234,'BBRI','1h','yahoo',1680163200,'2023-03-30 15:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,0.00000000,'2026-02-17 23:59:43'),(296235,'BBRI','1h','yahoo',1680228000,'2023-03-31 09:00:00',4740.00000000,4750.00000000,4730.00000000,4750.00000000,27172400.00000000,'2026-02-17 23:59:43'),(296236,'BBRI','1h','yahoo',1680231600,'2023-03-31 10:00:00',4750.00000000,4750.00000000,4730.00000000,4740.00000000,16446600.00000000,'2026-02-17 23:59:43'),(296237,'BBRI','1h','yahoo',1680235200,'2023-03-31 11:00:00',4740.00000000,4750.00000000,4730.00000000,4730.00000000,5631000.00000000,'2026-02-17 23:59:43'),(296238,'BBRI','1h','yahoo',1680242400,'2023-03-31 13:00:00',4740.00000000,4740.00000000,4720.00000000,4740.00000000,17694000.00000000,'2026-02-17 23:59:43'),(296239,'BBRI','1h','yahoo',1680246000,'2023-03-31 14:00:00',4730.00000000,4750.00000000,4710.00000000,4740.00000000,26296700.00000000,'2026-02-17 23:59:43'),(296240,'BBRI','1h','yahoo',1680249600,'2023-03-31 15:00:00',4730.00000000,4730.00000000,4730.00000000,4730.00000000,60905600.00000000,'2026-02-17 23:59:43'),(296241,'BBRI','1h','yahoo',1680487200,'2023-04-03 09:00:00',4760.00000000,4800.00000000,4760.00000000,4770.00000000,31875100.00000000,'2026-02-17 23:59:43'),(296242,'BBRI','1h','yahoo',1680490800,'2023-04-03 10:00:00',4760.00000000,4790.00000000,4760.00000000,4780.00000000,11234700.00000000,'2026-02-17 23:59:43'),(296243,'BBRI','1h','yahoo',1680494400,'2023-04-03 11:00:00',4780.00000000,4790.00000000,4780.00000000,4780.00000000,8973200.00000000,'2026-02-17 23:59:43'),(296244,'BBRI','1h','yahoo',1680501600,'2023-04-03 13:00:00',4780.00000000,4800.00000000,4780.00000000,4800.00000000,5965100.00000000,'2026-02-17 23:59:43'),(296245,'BBRI','1h','yahoo',1680505200,'2023-04-03 14:00:00',4800.00000000,4800.00000000,4790.00000000,4800.00000000,14882900.00000000,'2026-02-17 23:59:43'),(296246,'BBRI','1h','yahoo',1680508800,'2023-04-03 15:00:00',4800.00000000,4800.00000000,4790.00000000,4790.00000000,15225700.00000000,'2026-02-17 23:59:43'),(296247,'BBRI','1h','yahoo',1680512400,'2023-04-03 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,18997600.00000000,'2026-02-17 23:59:43'),(296248,'BBRI','1h','yahoo',1680573600,'2023-04-04 09:00:00',4800.00000000,4810.00000000,4770.00000000,4770.00000000,7575500.00000000,'2026-02-17 23:59:43'),(296249,'BBRI','1h','yahoo',1680577200,'2023-04-04 10:00:00',4780.00000000,4780.00000000,4770.00000000,4770.00000000,3633600.00000000,'2026-02-17 23:59:43'),(296250,'BBRI','1h','yahoo',1680580800,'2023-04-04 11:00:00',4770.00000000,4800.00000000,4770.00000000,4790.00000000,8077900.00000000,'2026-02-17 23:59:43'),(296251,'BBRI','1h','yahoo',1680588000,'2023-04-04 13:00:00',4790.00000000,4800.00000000,4790.00000000,4800.00000000,3505800.00000000,'2026-02-17 23:59:43'),(296252,'BBRI','1h','yahoo',1680591600,'2023-04-04 14:00:00',4800.00000000,4800.00000000,4790.00000000,4790.00000000,8428700.00000000,'2026-02-17 23:59:43'),(296253,'BBRI','1h','yahoo',1680595200,'2023-04-04 15:00:00',4790.00000000,4800.00000000,4760.00000000,4770.00000000,9541200.00000000,'2026-02-17 23:59:43'),(296254,'BBRI','1h','yahoo',1680598800,'2023-04-04 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,22430600.00000000,'2026-02-17 23:59:43'),(296255,'BBRI','1h','yahoo',1680660000,'2023-04-05 09:00:00',4800.00000000,4880.00000000,4800.00000000,4870.00000000,44015300.00000000,'2026-02-17 23:59:43'),(296256,'BBRI','1h','yahoo',1680663600,'2023-04-05 10:00:00',4860.00000000,4870.00000000,4850.00000000,4850.00000000,12945000.00000000,'2026-02-17 23:59:43'),(296257,'BBRI','1h','yahoo',1680667200,'2023-04-05 11:00:00',4850.00000000,4870.00000000,4850.00000000,4860.00000000,10588600.00000000,'2026-02-17 23:59:43'),(296258,'BBRI','1h','yahoo',1680674400,'2023-04-05 13:00:00',4860.00000000,4860.00000000,4850.00000000,4860.00000000,5671500.00000000,'2026-02-17 23:59:43'),(296259,'BBRI','1h','yahoo',1680678000,'2023-04-05 14:00:00',4850.00000000,4860.00000000,4840.00000000,4840.00000000,9733900.00000000,'2026-02-17 23:59:43'),(296260,'BBRI','1h','yahoo',1680681600,'2023-04-05 15:00:00',4850.00000000,4860.00000000,4830.00000000,4850.00000000,18813900.00000000,'2026-02-17 23:59:43'),(296261,'BBRI','1h','yahoo',1680685200,'2023-04-05 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,12512600.00000000,'2026-02-17 23:59:43'),(296262,'BBRI','1h','yahoo',1680746400,'2023-04-06 09:00:00',4860.00000000,4860.00000000,4820.00000000,4850.00000000,28293600.00000000,'2026-02-17 23:59:43'),(296263,'BBRI','1h','yahoo',1680750000,'2023-04-06 10:00:00',4850.00000000,4850.00000000,4830.00000000,4840.00000000,8506200.00000000,'2026-02-17 23:59:43'),(296264,'BBRI','1h','yahoo',1680753600,'2023-04-06 11:00:00',4840.00000000,4840.00000000,4820.00000000,4840.00000000,5350300.00000000,'2026-02-17 23:59:43'),(296265,'BBRI','1h','yahoo',1680760800,'2023-04-06 13:00:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,4836900.00000000,'2026-02-17 23:59:43'),(296266,'BBRI','1h','yahoo',1680764400,'2023-04-06 14:00:00',4850.00000000,4850.00000000,4830.00000000,4840.00000000,12620800.00000000,'2026-02-17 23:59:43'),(296267,'BBRI','1h','yahoo',1680768000,'2023-04-06 15:00:00',4840.00000000,4850.00000000,4830.00000000,4850.00000000,13792600.00000000,'2026-02-17 23:59:43'),(296268,'BBRI','1h','yahoo',1680771600,'2023-04-06 16:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,10369400.00000000,'2026-02-17 23:59:43'),(296269,'BBRI','1h','yahoo',1681092000,'2023-04-10 09:00:00',4860.00000000,4860.00000000,4830.00000000,4830.00000000,5203400.00000000,'2026-02-17 23:59:43'),(296270,'BBRI','1h','yahoo',1681095600,'2023-04-10 10:00:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,2820600.00000000,'2026-02-17 23:59:43'),(296271,'BBRI','1h','yahoo',1681099200,'2023-04-10 11:00:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,2594100.00000000,'2026-02-17 23:59:43'),(296272,'BBRI','1h','yahoo',1681106400,'2023-04-10 13:00:00',4840.00000000,4840.00000000,4830.00000000,4840.00000000,794200.00000000,'2026-02-17 23:59:43'),(296273,'BBRI','1h','yahoo',1681110000,'2023-04-10 14:00:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,5059600.00000000,'2026-02-17 23:59:43'),(296274,'BBRI','1h','yahoo',1681113600,'2023-04-10 15:00:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,3391800.00000000,'2026-02-17 23:59:43'),(296275,'BBRI','1h','yahoo',1681117200,'2023-04-10 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,18879600.00000000,'2026-02-17 23:59:43'),(296276,'BBRI','1h','yahoo',1681178400,'2023-04-11 09:00:00',4860.00000000,4860.00000000,4830.00000000,4840.00000000,6650100.00000000,'2026-02-17 23:59:43'),(296277,'BBRI','1h','yahoo',1681182000,'2023-04-11 10:00:00',4840.00000000,4860.00000000,4840.00000000,4850.00000000,8463400.00000000,'2026-02-17 23:59:43'),(296278,'BBRI','1h','yahoo',1681185600,'2023-04-11 11:00:00',4850.00000000,4860.00000000,4850.00000000,4860.00000000,5917400.00000000,'2026-02-17 23:59:43'),(296279,'BBRI','1h','yahoo',1681192800,'2023-04-11 13:00:00',4850.00000000,4890.00000000,4850.00000000,4860.00000000,16184900.00000000,'2026-02-17 23:59:43'),(296280,'BBRI','1h','yahoo',1681196400,'2023-04-11 14:00:00',4860.00000000,4870.00000000,4860.00000000,4870.00000000,3993700.00000000,'2026-02-17 23:59:43'),(296281,'BBRI','1h','yahoo',1681200000,'2023-04-11 15:00:00',4860.00000000,4870.00000000,4850.00000000,4870.00000000,9181400.00000000,'2026-02-17 23:59:43'),(296282,'BBRI','1h','yahoo',1681203600,'2023-04-11 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,0.00000000,'2026-02-17 23:59:43'),(296283,'BBRI','1h','yahoo',1681264800,'2023-04-12 09:00:00',4940.00000000,4950.00000000,4890.00000000,4930.00000000,27757700.00000000,'2026-02-17 23:59:43'),(296284,'BBRI','1h','yahoo',1681268400,'2023-04-12 10:00:00',4920.00000000,4940.00000000,4920.00000000,4930.00000000,28612200.00000000,'2026-02-17 23:59:43'),(296285,'BBRI','1h','yahoo',1681272000,'2023-04-12 11:00:00',4930.00000000,4940.00000000,4920.00000000,4920.00000000,15623200.00000000,'2026-02-17 23:59:43'),(296286,'BBRI','1h','yahoo',1681279200,'2023-04-12 13:00:00',4930.00000000,4940.00000000,4910.00000000,4910.00000000,16812800.00000000,'2026-02-17 23:59:43'),(296287,'BBRI','1h','yahoo',1681282800,'2023-04-12 14:00:00',4920.00000000,4930.00000000,4910.00000000,4930.00000000,12939200.00000000,'2026-02-17 23:59:43'),(296288,'BBRI','1h','yahoo',1681286400,'2023-04-12 15:00:00',4930.00000000,4940.00000000,4910.00000000,4930.00000000,21924600.00000000,'2026-02-17 23:59:43'),(296289,'BBRI','1h','yahoo',1681290000,'2023-04-12 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,0.00000000,'2026-02-17 23:59:43'),(296290,'BBRI','1h','yahoo',1681351200,'2023-04-13 09:00:00',4940.00000000,5000.00000000,4930.00000000,4970.00000000,48026700.00000000,'2026-02-17 23:59:43'),(296291,'BBRI','1h','yahoo',1681354800,'2023-04-13 10:00:00',4960.00000000,4980.00000000,4950.00000000,4960.00000000,11933900.00000000,'2026-02-17 23:59:43'),(296292,'BBRI','1h','yahoo',1681358400,'2023-04-13 11:00:00',4960.00000000,4980.00000000,4960.00000000,4970.00000000,5328400.00000000,'2026-02-17 23:59:43'),(296293,'BBRI','1h','yahoo',1681365600,'2023-04-13 13:00:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,12090200.00000000,'2026-02-17 23:59:43'),(296294,'BBRI','1h','yahoo',1681369200,'2023-04-13 14:00:00',4960.00000000,4970.00000000,4950.00000000,4970.00000000,24731800.00000000,'2026-02-17 23:59:43'),(296295,'BBRI','1h','yahoo',1681372800,'2023-04-13 15:00:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,22115500.00000000,'2026-02-17 23:59:43'),(296296,'BBRI','1h','yahoo',1681376400,'2023-04-13 16:00:00',4980.00000000,4980.00000000,4980.00000000,4980.00000000,0.00000000,'2026-02-17 23:59:43'),(296297,'BBRI','1h','yahoo',1681437600,'2023-04-14 09:00:00',5025.00000000,5100.00000000,5025.00000000,5050.00000000,40523300.00000000,'2026-02-17 23:59:43'),(296298,'BBRI','1h','yahoo',1681441200,'2023-04-14 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,24308300.00000000,'2026-02-17 23:59:43'),(296299,'BBRI','1h','yahoo',1681444800,'2023-04-14 11:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,6261300.00000000,'2026-02-17 23:59:43'),(296300,'BBRI','1h','yahoo',1681455600,'2023-04-14 14:00:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,35389500.00000000,'2026-02-17 23:59:43'),(296301,'BBRI','1h','yahoo',1681459200,'2023-04-14 15:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,27094700.00000000,'2026-02-17 23:59:43'),(296302,'BBRI','1h','yahoo',1681462800,'2023-04-14 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,22029200.00000000,'2026-02-17 23:59:43'),(296303,'BBRI','1h','yahoo',1681696800,'2023-04-17 09:00:00',5075.00000000,5075.00000000,4970.00000000,4990.00000000,31566500.00000000,'2026-02-17 23:59:43'),(296304,'BBRI','1h','yahoo',1681700400,'2023-04-17 10:00:00',5000.00000000,5000.00000000,4980.00000000,4980.00000000,9128700.00000000,'2026-02-17 23:59:43'),(296305,'BBRI','1h','yahoo',1681704000,'2023-04-17 11:00:00',4980.00000000,4990.00000000,4970.00000000,4970.00000000,10775200.00000000,'2026-02-17 23:59:43'),(296306,'BBRI','1h','yahoo',1681711200,'2023-04-17 13:00:00',4970.00000000,4980.00000000,4970.00000000,4970.00000000,4140700.00000000,'2026-02-17 23:59:43'),(296307,'BBRI','1h','yahoo',1681714800,'2023-04-17 14:00:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,18384000.00000000,'2026-02-17 23:59:43'),(296308,'BBRI','1h','yahoo',1681718400,'2023-04-17 15:00:00',4980.00000000,4990.00000000,4960.00000000,4990.00000000,15786200.00000000,'2026-02-17 23:59:43'),(296309,'BBRI','1h','yahoo',1681722000,'2023-04-17 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,0.00000000,'2026-02-17 23:59:43'),(296310,'BBRI','1h','yahoo',1681783200,'2023-04-18 09:00:00',4990.00000000,5025.00000000,4950.00000000,5000.00000000,9164200.00000000,'2026-02-17 23:59:43'),(296311,'BBRI','1h','yahoo',1681786800,'2023-04-18 10:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,12952000.00000000,'2026-02-17 23:59:43'),(296312,'BBRI','1h','yahoo',1681790400,'2023-04-18 11:00:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,7666900.00000000,'2026-02-17 23:59:43'),(296313,'BBRI','1h','yahoo',1681797600,'2023-04-18 13:00:00',4990.00000000,4990.00000000,4980.00000000,4980.00000000,2739000.00000000,'2026-02-17 23:59:43'),(296314,'BBRI','1h','yahoo',1681801200,'2023-04-18 14:00:00',4990.00000000,4990.00000000,4960.00000000,4980.00000000,14581000.00000000,'2026-02-17 23:59:43'),(296315,'BBRI','1h','yahoo',1681804800,'2023-04-18 15:00:00',4970.00000000,4980.00000000,4960.00000000,4970.00000000,13897800.00000000,'2026-02-17 23:59:43'),(296316,'BBRI','1h','yahoo',1681808400,'2023-04-18 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,34919200.00000000,'2026-02-17 23:59:43'),(296317,'BBRI','1h','yahoo',1682474400,'2023-04-26 09:00:00',5075.00000000,5150.00000000,4930.00000000,4940.00000000,76559600.00000000,'2026-02-17 23:59:43'),(296318,'BBRI','1h','yahoo',1682478000,'2023-04-26 10:00:00',4940.00000000,4980.00000000,4930.00000000,4940.00000000,23106200.00000000,'2026-02-17 23:59:43'),(296319,'BBRI','1h','yahoo',1682481600,'2023-04-26 11:00:00',4950.00000000,4970.00000000,4940.00000000,4970.00000000,12995000.00000000,'2026-02-17 23:59:43'),(296320,'BBRI','1h','yahoo',1682488800,'2023-04-26 13:00:00',4970.00000000,4980.00000000,4960.00000000,4970.00000000,8074300.00000000,'2026-02-17 23:59:43'),(296321,'BBRI','1h','yahoo',1682492400,'2023-04-26 14:00:00',4960.00000000,4980.00000000,4960.00000000,4970.00000000,18030500.00000000,'2026-02-17 23:59:43'),(296322,'BBRI','1h','yahoo',1682496000,'2023-04-26 15:00:00',4970.00000000,5025.00000000,4960.00000000,4990.00000000,33031300.00000000,'2026-02-17 23:59:43'),(296323,'BBRI','1h','yahoo',1682499600,'2023-04-26 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,47015600.00000000,'2026-02-17 23:59:43'),(296324,'BBRI','1h','yahoo',1682560800,'2023-04-27 09:00:00',5000.00000000,5100.00000000,4990.00000000,5100.00000000,20069700.00000000,'2026-02-17 23:59:43'),(296325,'BBRI','1h','yahoo',1682564400,'2023-04-27 10:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,8890700.00000000,'2026-02-17 23:59:43'),(296326,'BBRI','1h','yahoo',1682568000,'2023-04-27 11:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,16750300.00000000,'2026-02-17 23:59:43'),(296327,'BBRI','1h','yahoo',1682571600,'2023-04-27 12:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,100.00000000,'2026-02-17 23:59:43'),(296328,'BBRI','1h','yahoo',1682575200,'2023-04-27 13:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,12582500.00000000,'2026-02-17 23:59:43'),(296329,'BBRI','1h','yahoo',1682578800,'2023-04-27 14:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,25512600.00000000,'2026-02-17 23:59:43'),(296330,'BBRI','1h','yahoo',1682582400,'2023-04-27 15:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,29930300.00000000,'2026-02-17 23:59:43'),(296331,'BBRI','1h','yahoo',1682586000,'2023-04-27 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,0.00000000,'2026-02-17 23:59:43'),(296332,'BBRI','1h','yahoo',1682647200,'2023-04-28 09:00:00',5150.00000000,5250.00000000,5100.00000000,5250.00000000,61184700.00000000,'2026-02-17 23:59:43'),(296333,'BBRI','1h','yahoo',1682650800,'2023-04-28 10:00:00',5250.00000000,5275.00000000,5200.00000000,5200.00000000,33537900.00000000,'2026-02-17 23:59:43'),(296334,'BBRI','1h','yahoo',1682654400,'2023-04-28 11:00:00',5200.00000000,5225.00000000,5175.00000000,5175.00000000,9908000.00000000,'2026-02-17 23:59:43'),(296335,'BBRI','1h','yahoo',1682665200,'2023-04-28 14:00:00',5200.00000000,5200.00000000,5100.00000000,5200.00000000,29587600.00000000,'2026-02-17 23:59:43'),(296336,'BBRI','1h','yahoo',1682668800,'2023-04-28 15:00:00',5200.00000000,5200.00000000,5100.00000000,5125.00000000,33114600.00000000,'2026-02-17 23:59:43'),(296337,'BBRI','1h','yahoo',1682672400,'2023-04-28 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,67512100.00000000,'2026-02-17 23:59:43'),(296338,'BBRI','1h','yahoo',1682992800,'2023-05-02 09:00:00',5150.00000000,5175.00000000,5075.00000000,5075.00000000,16994800.00000000,'2026-02-17 23:59:43'),(296339,'BBRI','1h','yahoo',1682996400,'2023-05-02 10:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,8347600.00000000,'2026-02-17 23:59:43'),(296340,'BBRI','1h','yahoo',1683000000,'2023-05-02 11:00:00',5050.00000000,5100.00000000,5050.00000000,5100.00000000,10126200.00000000,'2026-02-17 23:59:43'),(296341,'BBRI','1h','yahoo',1683007200,'2023-05-02 13:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,6139500.00000000,'2026-02-17 23:59:43'),(296342,'BBRI','1h','yahoo',1683010800,'2023-05-02 14:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,15472900.00000000,'2026-02-17 23:59:43'),(296343,'BBRI','1h','yahoo',1683014400,'2023-05-02 15:00:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,15432700.00000000,'2026-02-17 23:59:43'),(296344,'BBRI','1h','yahoo',1683018000,'2023-05-02 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,0.00000000,'2026-02-17 23:59:43'),(296345,'BBRI','1h','yahoo',1683079200,'2023-05-03 09:00:00',5200.00000000,5225.00000000,5075.00000000,5075.00000000,30028200.00000000,'2026-02-17 23:59:43'),(296346,'BBRI','1h','yahoo',1683082800,'2023-05-03 10:00:00',5075.00000000,5125.00000000,5050.00000000,5100.00000000,25259600.00000000,'2026-02-17 23:59:43'),(296347,'BBRI','1h','yahoo',1683086400,'2023-05-03 11:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,3831800.00000000,'2026-02-17 23:59:43'),(296348,'BBRI','1h','yahoo',1683093600,'2023-05-03 13:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,3536000.00000000,'2026-02-17 23:59:43'),(296349,'BBRI','1h','yahoo',1683097200,'2023-05-03 14:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,16512700.00000000,'2026-02-17 23:59:43'),(296350,'BBRI','1h','yahoo',1683100800,'2023-05-03 15:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,21354100.00000000,'2026-02-17 23:59:43'),(296351,'BBRI','1h','yahoo',1683104400,'2023-05-03 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,0.00000000,'2026-02-17 23:59:43'),(296352,'BBRI','1h','yahoo',1683165600,'2023-05-04 09:00:00',5125.00000000,5175.00000000,5075.00000000,5175.00000000,35624500.00000000,'2026-02-17 23:59:43'),(296353,'BBRI','1h','yahoo',1683169200,'2023-05-04 10:00:00',5175.00000000,5175.00000000,5100.00000000,5125.00000000,10858000.00000000,'2026-02-17 23:59:43'),(296354,'BBRI','1h','yahoo',1683172800,'2023-05-04 11:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,6609800.00000000,'2026-02-17 23:59:43'),(296355,'BBRI','1h','yahoo',1683176400,'2023-05-04 12:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,0.00000000,'2026-02-17 23:59:43'),(296356,'BBRI','1h','yahoo',1683180000,'2023-05-04 13:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,3342900.00000000,'2026-02-17 23:59:43'),(296357,'BBRI','1h','yahoo',1683183600,'2023-05-04 14:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,11603500.00000000,'2026-02-17 23:59:43'),(296358,'BBRI','1h','yahoo',1683187200,'2023-05-04 15:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,24948900.00000000,'2026-02-17 23:59:43'),(296359,'BBRI','1h','yahoo',1683190800,'2023-05-04 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,20491700.00000000,'2026-02-17 23:59:43'),(296360,'BBRI','1h','yahoo',1683252000,'2023-05-05 09:00:00',5200.00000000,5250.00000000,5175.00000000,5225.00000000,28860700.00000000,'2026-02-17 23:59:43'),(296361,'BBRI','1h','yahoo',1683255600,'2023-05-05 10:00:00',5225.00000000,5225.00000000,5125.00000000,5150.00000000,34490900.00000000,'2026-02-17 23:59:43'),(296362,'BBRI','1h','yahoo',1683259200,'2023-05-05 11:00:00',5150.00000000,5200.00000000,5125.00000000,5175.00000000,10584900.00000000,'2026-02-17 23:59:43'),(296363,'BBRI','1h','yahoo',1683270000,'2023-05-05 14:00:00',5175.00000000,5200.00000000,5125.00000000,5125.00000000,23358500.00000000,'2026-02-17 23:59:43'),(296364,'BBRI','1h','yahoo',1683273600,'2023-05-05 15:00:00',5125.00000000,5200.00000000,5125.00000000,5175.00000000,22874500.00000000,'2026-02-17 23:59:43'),(296365,'BBRI','1h','yahoo',1683277200,'2023-05-05 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,0.00000000,'2026-02-17 23:59:43'),(296366,'BBRI','1h','yahoo',1683511200,'2023-05-08 09:00:00',5250.00000000,5250.00000000,5150.00000000,5175.00000000,14588400.00000000,'2026-02-17 23:59:43'),(296367,'BBRI','1h','yahoo',1683514800,'2023-05-08 10:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,8803300.00000000,'2026-02-17 23:59:43'),(296368,'BBRI','1h','yahoo',1683518400,'2023-05-08 11:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,10733700.00000000,'2026-02-17 23:59:43'),(296369,'BBRI','1h','yahoo',1683525600,'2023-05-08 13:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,4784200.00000000,'2026-02-17 23:59:43'),(296370,'BBRI','1h','yahoo',1683529200,'2023-05-08 14:00:00',5150.00000000,5175.00000000,5100.00000000,5100.00000000,16112300.00000000,'2026-02-17 23:59:43'),(296371,'BBRI','1h','yahoo',1683532800,'2023-05-08 15:00:00',5125.00000000,5125.00000000,5050.00000000,5125.00000000,27948600.00000000,'2026-02-17 23:59:43'),(296372,'BBRI','1h','yahoo',1683536400,'2023-05-08 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,22431700.00000000,'2026-02-17 23:59:43'),(296373,'BBRI','1h','yahoo',1683597600,'2023-05-09 09:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,6264300.00000000,'2026-02-17 23:59:43'),(296374,'BBRI','1h','yahoo',1683601200,'2023-05-09 10:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,10759600.00000000,'2026-02-17 23:59:43'),(296375,'BBRI','1h','yahoo',1683604800,'2023-05-09 11:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,4494900.00000000,'2026-02-17 23:59:43'),(296376,'BBRI','1h','yahoo',1683612000,'2023-05-09 13:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,15783600.00000000,'2026-02-17 23:59:43'),(296377,'BBRI','1h','yahoo',1683615600,'2023-05-09 14:00:00',5025.00000000,5100.00000000,5025.00000000,5100.00000000,23797900.00000000,'2026-02-17 23:59:43'),(296378,'BBRI','1h','yahoo',1683619200,'2023-05-09 15:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,16773100.00000000,'2026-02-17 23:59:43'),(296379,'BBRI','1h','yahoo',1683622800,'2023-05-09 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,21835400.00000000,'2026-02-17 23:59:43'),(296380,'BBRI','1h','yahoo',1683684000,'2023-05-10 09:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,9108500.00000000,'2026-02-17 23:59:43'),(296381,'BBRI','1h','yahoo',1683687600,'2023-05-10 10:00:00',5100.00000000,5125.00000000,5050.00000000,5125.00000000,30434200.00000000,'2026-02-17 23:59:43'),(296382,'BBRI','1h','yahoo',1683691200,'2023-05-10 11:00:00',5100.00000000,5150.00000000,5075.00000000,5125.00000000,15658300.00000000,'2026-02-17 23:59:43'),(296383,'BBRI','1h','yahoo',1683698400,'2023-05-10 13:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,3116300.00000000,'2026-02-17 23:59:43'),(296384,'BBRI','1h','yahoo',1683702000,'2023-05-10 14:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,9114700.00000000,'2026-02-17 23:59:43'),(296385,'BBRI','1h','yahoo',1683705600,'2023-05-10 15:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,16235700.00000000,'2026-02-17 23:59:43'),(296386,'BBRI','1h','yahoo',1683709200,'2023-05-10 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,19097800.00000000,'2026-02-17 23:59:43'),(296387,'BBRI','1h','yahoo',1683770400,'2023-05-11 09:00:00',5175.00000000,5175.00000000,5100.00000000,5175.00000000,16422100.00000000,'2026-02-17 23:59:43'),(296388,'BBRI','1h','yahoo',1683774000,'2023-05-11 10:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,9656300.00000000,'2026-02-17 23:59:43'),(296389,'BBRI','1h','yahoo',1683777600,'2023-05-11 11:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,7117900.00000000,'2026-02-17 23:59:43'),(296390,'BBRI','1h','yahoo',1683784800,'2023-05-11 13:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,3082100.00000000,'2026-02-17 23:59:43'),(296391,'BBRI','1h','yahoo',1683788400,'2023-05-11 14:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,12808000.00000000,'2026-02-17 23:59:43'),(296392,'BBRI','1h','yahoo',1683792000,'2023-05-11 15:00:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,15060700.00000000,'2026-02-17 23:59:43'),(296393,'BBRI','1h','yahoo',1683795600,'2023-05-11 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,0.00000000,'2026-02-17 23:59:43'),(296394,'BBRI','1h','yahoo',1683856800,'2023-05-12 09:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,6427200.00000000,'2026-02-17 23:59:43'),(296395,'BBRI','1h','yahoo',1683860400,'2023-05-12 10:00:00',5125.00000000,5175.00000000,5100.00000000,5150.00000000,11016200.00000000,'2026-02-17 23:59:43'),(296396,'BBRI','1h','yahoo',1683864000,'2023-05-12 11:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,4039400.00000000,'2026-02-17 23:59:43'),(296397,'BBRI','1h','yahoo',1683874800,'2023-05-12 14:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,19496800.00000000,'2026-02-17 23:59:43'),(296398,'BBRI','1h','yahoo',1683878400,'2023-05-12 15:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,15253200.00000000,'2026-02-17 23:59:43'),(296399,'BBRI','1h','yahoo',1683882000,'2023-05-12 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,0.00000000,'2026-02-17 23:59:43'),(296400,'BBRI','1h','yahoo',1684116000,'2023-05-15 09:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,7488700.00000000,'2026-02-17 23:59:43'),(296401,'BBRI','1h','yahoo',1684119600,'2023-05-15 10:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,13809500.00000000,'2026-02-17 23:59:43'),(296402,'BBRI','1h','yahoo',1684123200,'2023-05-15 11:00:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,14608100.00000000,'2026-02-17 23:59:43'),(296403,'BBRI','1h','yahoo',1684130400,'2023-05-15 13:00:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,16044100.00000000,'2026-02-17 23:59:43'),(296404,'BBRI','1h','yahoo',1684134000,'2023-05-15 14:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,23772600.00000000,'2026-02-17 23:59:43'),(296405,'BBRI','1h','yahoo',1684137600,'2023-05-15 15:00:00',5025.00000000,5125.00000000,5025.00000000,5125.00000000,24856200.00000000,'2026-02-17 23:59:43'),(296406,'BBRI','1h','yahoo',1684141200,'2023-05-15 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,30114500.00000000,'2026-02-17 23:59:43'),(296407,'BBRI','1h','yahoo',1684202400,'2023-05-16 09:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,15146900.00000000,'2026-02-17 23:59:43'),(296408,'BBRI','1h','yahoo',1684206000,'2023-05-16 10:00:00',5150.00000000,5150.00000000,5100.00000000,5125.00000000,7602900.00000000,'2026-02-17 23:59:43'),(296409,'BBRI','1h','yahoo',1684209600,'2023-05-16 11:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,8684900.00000000,'2026-02-17 23:59:43'),(296410,'BBRI','1h','yahoo',1684216800,'2023-05-16 13:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,1903100.00000000,'2026-02-17 23:59:43'),(296411,'BBRI','1h','yahoo',1684220400,'2023-05-16 14:00:00',5125.00000000,5175.00000000,5100.00000000,5175.00000000,21894300.00000000,'2026-02-17 23:59:43'),(296412,'BBRI','1h','yahoo',1684224000,'2023-05-16 15:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,14830700.00000000,'2026-02-17 23:59:43'),(296413,'BBRI','1h','yahoo',1684227600,'2023-05-16 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,13160400.00000000,'2026-02-17 23:59:43'),(296414,'BBRI','1h','yahoo',1684288800,'2023-05-17 09:00:00',5225.00000000,5225.00000000,5175.00000000,5225.00000000,11672200.00000000,'2026-02-17 23:59:43'),(296415,'BBRI','1h','yahoo',1684292400,'2023-05-17 10:00:00',5225.00000000,5225.00000000,5175.00000000,5225.00000000,18373200.00000000,'2026-02-17 23:59:43'),(296416,'BBRI','1h','yahoo',1684296000,'2023-05-17 11:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,8737100.00000000,'2026-02-17 23:59:43'),(296417,'BBRI','1h','yahoo',1684303200,'2023-05-17 13:00:00',5225.00000000,5250.00000000,5225.00000000,5225.00000000,3997200.00000000,'2026-02-17 23:59:43'),(296418,'BBRI','1h','yahoo',1684306800,'2023-05-17 14:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,17113900.00000000,'2026-02-17 23:59:43'),(296419,'BBRI','1h','yahoo',1684310400,'2023-05-17 15:00:00',5200.00000000,5250.00000000,5200.00000000,5225.00000000,17738700.00000000,'2026-02-17 23:59:43'),(296420,'BBRI','1h','yahoo',1684314000,'2023-05-17 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,23936600.00000000,'2026-02-17 23:59:43'),(296421,'BBRI','1h','yahoo',1684461600,'2023-05-19 09:00:00',5200.00000000,5325.00000000,5200.00000000,5325.00000000,34034500.00000000,'2026-02-17 23:59:43'),(296422,'BBRI','1h','yahoo',1684465200,'2023-05-19 10:00:00',5325.00000000,5375.00000000,5300.00000000,5375.00000000,21541500.00000000,'2026-02-17 23:59:43'),(296423,'BBRI','1h','yahoo',1684468800,'2023-05-19 11:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,10561800.00000000,'2026-02-17 23:59:43'),(296424,'BBRI','1h','yahoo',1684479600,'2023-05-19 14:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,34481000.00000000,'2026-02-17 23:59:43'),(296425,'BBRI','1h','yahoo',1684483200,'2023-05-19 15:00:00',5400.00000000,5450.00000000,5350.00000000,5400.00000000,35933900.00000000,'2026-02-17 23:59:43'),(296426,'BBRI','1h','yahoo',1684486800,'2023-05-19 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,19174300.00000000,'2026-02-17 23:59:43'),(296427,'BBRI','1h','yahoo',1684720800,'2023-05-22 09:00:00',5325.00000000,5450.00000000,5300.00000000,5425.00000000,37248200.00000000,'2026-02-17 23:59:43'),(296428,'BBRI','1h','yahoo',1684724400,'2023-05-22 10:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,9980200.00000000,'2026-02-17 23:59:43'),(296429,'BBRI','1h','yahoo',1684728000,'2023-05-22 11:00:00',5425.00000000,5475.00000000,5425.00000000,5450.00000000,18659600.00000000,'2026-02-17 23:59:43'),(296430,'BBRI','1h','yahoo',1684735200,'2023-05-22 13:00:00',5450.00000000,5500.00000000,5450.00000000,5475.00000000,16552700.00000000,'2026-02-17 23:59:43'),(296431,'BBRI','1h','yahoo',1684738800,'2023-05-22 14:00:00',5475.00000000,5500.00000000,5450.00000000,5475.00000000,18606000.00000000,'2026-02-17 23:59:43'),(296432,'BBRI','1h','yahoo',1684742400,'2023-05-22 15:00:00',5500.00000000,5500.00000000,5450.00000000,5450.00000000,38327900.00000000,'2026-02-17 23:59:43'),(296433,'BBRI','1h','yahoo',1684746000,'2023-05-22 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,18753500.00000000,'2026-02-17 23:59:43'),(296434,'BBRI','1h','yahoo',1684807200,'2023-05-23 09:00:00',5475.00000000,5575.00000000,5475.00000000,5525.00000000,50846600.00000000,'2026-02-17 23:59:43'),(296435,'BBRI','1h','yahoo',1684810800,'2023-05-23 10:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,14190200.00000000,'2026-02-17 23:59:43'),(296436,'BBRI','1h','yahoo',1684814400,'2023-05-23 11:00:00',5575.00000000,5575.00000000,5550.00000000,5550.00000000,13060800.00000000,'2026-02-17 23:59:43'),(296437,'BBRI','1h','yahoo',1684821600,'2023-05-23 13:00:00',5550.00000000,5575.00000000,5525.00000000,5525.00000000,28146000.00000000,'2026-02-17 23:59:43'),(296438,'BBRI','1h','yahoo',1684825200,'2023-05-23 14:00:00',5550.00000000,5600.00000000,5525.00000000,5600.00000000,23754200.00000000,'2026-02-17 23:59:43'),(296439,'BBRI','1h','yahoo',1684828800,'2023-05-23 15:00:00',5600.00000000,5600.00000000,5525.00000000,5525.00000000,43287200.00000000,'2026-02-17 23:59:43'),(296440,'BBRI','1h','yahoo',1684832400,'2023-05-23 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,0.00000000,'2026-02-17 23:59:43'),(296441,'BBRI','1h','yahoo',1684893600,'2023-05-24 09:00:00',5525.00000000,5550.00000000,5450.00000000,5500.00000000,26031200.00000000,'2026-02-17 23:59:43'),(296442,'BBRI','1h','yahoo',1684897200,'2023-05-24 10:00:00',5500.00000000,5550.00000000,5500.00000000,5525.00000000,13092600.00000000,'2026-02-17 23:59:43'),(296443,'BBRI','1h','yahoo',1684900800,'2023-05-24 11:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,14555800.00000000,'2026-02-17 23:59:43'),(296444,'BBRI','1h','yahoo',1684908000,'2023-05-24 13:00:00',5525.00000000,5575.00000000,5525.00000000,5525.00000000,17592600.00000000,'2026-02-17 23:59:43'),(296445,'BBRI','1h','yahoo',1684911600,'2023-05-24 14:00:00',5550.00000000,5550.00000000,5525.00000000,5550.00000000,15940400.00000000,'2026-02-17 23:59:43'),(296446,'BBRI','1h','yahoo',1684915200,'2023-05-24 15:00:00',5550.00000000,5575.00000000,5500.00000000,5575.00000000,32469500.00000000,'2026-02-17 23:59:43'),(296447,'BBRI','1h','yahoo',1684918800,'2023-05-24 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,31290200.00000000,'2026-02-17 23:59:43'),(296448,'BBRI','1h','yahoo',1684980000,'2023-05-25 09:00:00',5500.00000000,5575.00000000,5475.00000000,5550.00000000,33909000.00000000,'2026-02-17 23:59:43'),(296449,'BBRI','1h','yahoo',1684983600,'2023-05-25 10:00:00',5550.00000000,5550.00000000,5500.00000000,5525.00000000,11722700.00000000,'2026-02-17 23:59:43'),(296450,'BBRI','1h','yahoo',1684987200,'2023-05-25 11:00:00',5525.00000000,5525.00000000,5475.00000000,5500.00000000,14593700.00000000,'2026-02-17 23:59:43'),(296451,'BBRI','1h','yahoo',1684994400,'2023-05-25 13:00:00',5475.00000000,5500.00000000,5450.00000000,5475.00000000,16274600.00000000,'2026-02-17 23:59:43'),(296452,'BBRI','1h','yahoo',1684998000,'2023-05-25 14:00:00',5450.00000000,5525.00000000,5450.00000000,5500.00000000,17022400.00000000,'2026-02-17 23:59:43'),(296453,'BBRI','1h','yahoo',1685001600,'2023-05-25 15:00:00',5475.00000000,5525.00000000,5475.00000000,5500.00000000,50566300.00000000,'2026-02-17 23:59:43'),(296454,'BBRI','1h','yahoo',1685005200,'2023-05-25 16:00:00',5475.00000000,5475.00000000,5475.00000000,5475.00000000,0.00000000,'2026-02-17 23:59:43'),(296455,'BBRI','1h','yahoo',1685066400,'2023-05-26 09:00:00',5425.00000000,5550.00000000,5425.00000000,5500.00000000,37427900.00000000,'2026-02-17 23:59:43'),(296456,'BBRI','1h','yahoo',1685070000,'2023-05-26 10:00:00',5500.00000000,5550.00000000,5500.00000000,5550.00000000,19586000.00000000,'2026-02-17 23:59:43'),(296457,'BBRI','1h','yahoo',1685073600,'2023-05-26 11:00:00',5550.00000000,5575.00000000,5525.00000000,5575.00000000,14346800.00000000,'2026-02-17 23:59:43'),(296458,'BBRI','1h','yahoo',1685084400,'2023-05-26 14:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,26151300.00000000,'2026-02-17 23:59:43'),(296459,'BBRI','1h','yahoo',1685088000,'2023-05-26 15:00:00',5575.00000000,5575.00000000,5525.00000000,5575.00000000,27111500.00000000,'2026-02-17 23:59:43'),(296460,'BBRI','1h','yahoo',1685091600,'2023-05-26 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,0.00000000,'2026-02-17 23:59:43'),(296461,'BBRI','1h','yahoo',1685325600,'2023-05-29 09:00:00',5600.00000000,5625.00000000,5475.00000000,5525.00000000,33380700.00000000,'2026-02-17 23:59:43'),(296462,'BBRI','1h','yahoo',1685329200,'2023-05-29 10:00:00',5525.00000000,5525.00000000,5475.00000000,5500.00000000,7990000.00000000,'2026-02-17 23:59:43'),(296463,'BBRI','1h','yahoo',1685332800,'2023-05-29 11:00:00',5475.00000000,5550.00000000,5475.00000000,5525.00000000,9075000.00000000,'2026-02-17 23:59:43'),(296464,'BBRI','1h','yahoo',1685340000,'2023-05-29 13:00:00',5525.00000000,5575.00000000,5525.00000000,5550.00000000,10881700.00000000,'2026-02-17 23:59:43'),(296465,'BBRI','1h','yahoo',1685343600,'2023-05-29 14:00:00',5550.00000000,5550.00000000,5500.00000000,5500.00000000,17656100.00000000,'2026-02-17 23:59:43'),(296466,'BBRI','1h','yahoo',1685347200,'2023-05-29 15:00:00',5525.00000000,5525.00000000,5500.00000000,5500.00000000,14829700.00000000,'2026-02-17 23:59:43'),(296467,'BBRI','1h','yahoo',1685350800,'2023-05-29 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,27704700.00000000,'2026-02-17 23:59:43'),(296468,'BBRI','1h','yahoo',1685412000,'2023-05-30 09:00:00',5525.00000000,5575.00000000,5500.00000000,5550.00000000,12514000.00000000,'2026-02-17 23:59:43'),(296469,'BBRI','1h','yahoo',1685415600,'2023-05-30 10:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,6567200.00000000,'2026-02-17 23:59:43'),(296470,'BBRI','1h','yahoo',1685419200,'2023-05-30 11:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,7170400.00000000,'2026-02-17 23:59:43'),(296471,'BBRI','1h','yahoo',1685426400,'2023-05-30 13:00:00',5600.00000000,5600.00000000,5550.00000000,5550.00000000,9647600.00000000,'2026-02-17 23:59:43'),(296472,'BBRI','1h','yahoo',1685430000,'2023-05-30 14:00:00',5575.00000000,5575.00000000,5550.00000000,5550.00000000,8408700.00000000,'2026-02-17 23:59:43'),(296473,'BBRI','1h','yahoo',1685433600,'2023-05-30 15:00:00',5550.00000000,5575.00000000,5550.00000000,5550.00000000,17809600.00000000,'2026-02-17 23:59:43'),(296474,'BBRI','1h','yahoo',1685437200,'2023-05-30 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,0.00000000,'2026-02-17 23:59:43'),(296475,'BBRI','1h','yahoo',1685498400,'2023-05-31 09:00:00',5550.00000000,5575.00000000,5475.00000000,5500.00000000,22050600.00000000,'2026-02-17 23:59:43'),(296476,'BBRI','1h','yahoo',1685502000,'2023-05-31 10:00:00',5475.00000000,5500.00000000,5425.00000000,5450.00000000,16083500.00000000,'2026-02-17 23:59:43'),(296477,'BBRI','1h','yahoo',1685505600,'2023-05-31 11:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,15970600.00000000,'2026-02-17 23:59:43'),(296478,'BBRI','1h','yahoo',1685512800,'2023-05-31 13:00:00',5450.00000000,5450.00000000,5400.00000000,5400.00000000,7539000.00000000,'2026-02-17 23:59:43'),(296479,'BBRI','1h','yahoo',1685516400,'2023-05-31 14:00:00',5425.00000000,5450.00000000,5400.00000000,5450.00000000,13593700.00000000,'2026-02-17 23:59:43'),(296480,'BBRI','1h','yahoo',1685520000,'2023-05-31 15:00:00',5425.00000000,5450.00000000,5375.00000000,5400.00000000,26206800.00000000,'2026-02-17 23:59:43'),(296481,'BBRI','1h','yahoo',1685523600,'2023-05-31 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,396183200.00000000,'2026-02-17 23:59:43'),(296482,'BBRI','1h','yahoo',1685930400,'2023-06-05 09:00:00',5575.00000000,5600.00000000,5450.00000000,5475.00000000,53888600.00000000,'2026-02-17 23:59:43'),(296483,'BBRI','1h','yahoo',1685934000,'2023-06-05 10:00:00',5475.00000000,5475.00000000,5450.00000000,5450.00000000,23119400.00000000,'2026-02-17 23:59:43'),(296484,'BBRI','1h','yahoo',1685937600,'2023-06-05 11:00:00',5450.00000000,5475.00000000,5450.00000000,5450.00000000,16623000.00000000,'2026-02-17 23:59:43'),(296485,'BBRI','1h','yahoo',1685944800,'2023-06-05 13:00:00',5450.00000000,5475.00000000,5450.00000000,5475.00000000,8060500.00000000,'2026-02-17 23:59:43'),(296486,'BBRI','1h','yahoo',1685948400,'2023-06-05 14:00:00',5475.00000000,5475.00000000,5425.00000000,5450.00000000,27224400.00000000,'2026-02-17 23:59:43'),(296487,'BBRI','1h','yahoo',1685952000,'2023-06-05 15:00:00',5450.00000000,5500.00000000,5425.00000000,5475.00000000,32082300.00000000,'2026-02-17 23:59:43'),(296488,'BBRI','1h','yahoo',1685955600,'2023-06-05 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,54838500.00000000,'2026-02-17 23:59:43'),(296489,'BBRI','1h','yahoo',1686016800,'2023-06-06 09:00:00',5425.00000000,5475.00000000,5350.00000000,5475.00000000,35144200.00000000,'2026-02-17 23:59:43'),(296490,'BBRI','1h','yahoo',1686020400,'2023-06-06 10:00:00',5475.00000000,5500.00000000,5450.00000000,5475.00000000,5162300.00000000,'2026-02-17 23:59:43'),(296491,'BBRI','1h','yahoo',1686024000,'2023-06-06 11:00:00',5500.00000000,5500.00000000,5450.00000000,5475.00000000,9602300.00000000,'2026-02-17 23:59:43'),(296492,'BBRI','1h','yahoo',1686031200,'2023-06-06 13:00:00',5450.00000000,5475.00000000,5450.00000000,5475.00000000,3902300.00000000,'2026-02-17 23:59:43'),(296493,'BBRI','1h','yahoo',1686034800,'2023-06-06 14:00:00',5475.00000000,5500.00000000,5450.00000000,5475.00000000,9484800.00000000,'2026-02-17 23:59:43'),(296494,'BBRI','1h','yahoo',1686038400,'2023-06-06 15:00:00',5475.00000000,5500.00000000,5450.00000000,5450.00000000,11211400.00000000,'2026-02-17 23:59:43'),(296495,'BBRI','1h','yahoo',1686042000,'2023-06-06 16:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,0.00000000,'2026-02-17 23:59:43'),(296496,'BBRI','1h','yahoo',1686103200,'2023-06-07 09:00:00',5475.00000000,5475.00000000,5375.00000000,5400.00000000,19034300.00000000,'2026-02-17 23:59:43'),(296497,'BBRI','1h','yahoo',1686106800,'2023-06-07 10:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,17859100.00000000,'2026-02-17 23:59:43'),(296498,'BBRI','1h','yahoo',1686110400,'2023-06-07 11:00:00',5400.00000000,5400.00000000,5375.00000000,5375.00000000,7115800.00000000,'2026-02-17 23:59:43'),(296499,'BBRI','1h','yahoo',1686117600,'2023-06-07 13:00:00',5400.00000000,5425.00000000,5375.00000000,5400.00000000,11165300.00000000,'2026-02-17 23:59:43'),(296500,'BBRI','1h','yahoo',1686121200,'2023-06-07 14:00:00',5400.00000000,5425.00000000,5375.00000000,5400.00000000,8107900.00000000,'2026-02-17 23:59:43'),(296501,'BBRI','1h','yahoo',1686124800,'2023-06-07 15:00:00',5400.00000000,5400.00000000,5375.00000000,5400.00000000,12914500.00000000,'2026-02-17 23:59:43'),(296502,'BBRI','1h','yahoo',1686128400,'2023-06-07 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,37465700.00000000,'2026-02-17 23:59:43'),(296503,'BBRI','1h','yahoo',1686189600,'2023-06-08 09:00:00',5350.00000000,5450.00000000,5350.00000000,5450.00000000,10089800.00000000,'2026-02-17 23:59:43'),(296504,'BBRI','1h','yahoo',1686193200,'2023-06-08 10:00:00',5450.00000000,5475.00000000,5425.00000000,5450.00000000,9264400.00000000,'2026-02-17 23:59:43'),(296505,'BBRI','1h','yahoo',1686196800,'2023-06-08 11:00:00',5450.00000000,5450.00000000,5400.00000000,5425.00000000,11203200.00000000,'2026-02-17 23:59:43'),(296506,'BBRI','1h','yahoo',1686204000,'2023-06-08 13:00:00',5425.00000000,5450.00000000,5400.00000000,5450.00000000,6057000.00000000,'2026-02-17 23:59:43'),(296507,'BBRI','1h','yahoo',1686207600,'2023-06-08 14:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,10721300.00000000,'2026-02-17 23:59:43'),(296508,'BBRI','1h','yahoo',1686211200,'2023-06-08 15:00:00',5425.00000000,5475.00000000,5375.00000000,5425.00000000,23892900.00000000,'2026-02-17 23:59:43'),(296509,'BBRI','1h','yahoo',1686214800,'2023-06-08 16:00:00',5475.00000000,5475.00000000,5475.00000000,5475.00000000,17817800.00000000,'2026-02-17 23:59:43'),(296510,'BBRI','1h','yahoo',1686276000,'2023-06-09 09:00:00',5450.00000000,5450.00000000,5400.00000000,5425.00000000,3909100.00000000,'2026-02-17 23:59:43'),(296511,'BBRI','1h','yahoo',1686279600,'2023-06-09 10:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,8795700.00000000,'2026-02-17 23:59:43'),(296512,'BBRI','1h','yahoo',1686283200,'2023-06-09 11:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,2182600.00000000,'2026-02-17 23:59:43'),(296513,'BBRI','1h','yahoo',1686294000,'2023-06-09 14:00:00',5425.00000000,5425.00000000,5375.00000000,5425.00000000,25781700.00000000,'2026-02-17 23:59:43'),(296514,'BBRI','1h','yahoo',1686297600,'2023-06-09 15:00:00',5400.00000000,5450.00000000,5400.00000000,5450.00000000,18624200.00000000,'2026-02-17 23:59:43'),(296515,'BBRI','1h','yahoo',1686301200,'2023-06-09 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,15105100.00000000,'2026-02-17 23:59:43'),(296516,'BBRI','1h','yahoo',1686535200,'2023-06-12 09:00:00',5400.00000000,5400.00000000,5375.00000000,5400.00000000,6344000.00000000,'2026-02-17 23:59:43'),(296517,'BBRI','1h','yahoo',1686538800,'2023-06-12 10:00:00',5400.00000000,5400.00000000,5375.00000000,5375.00000000,14774700.00000000,'2026-02-17 23:59:43'),(296518,'BBRI','1h','yahoo',1686542400,'2023-06-12 11:00:00',5400.00000000,5400.00000000,5375.00000000,5375.00000000,8183000.00000000,'2026-02-17 23:59:43'),(296519,'BBRI','1h','yahoo',1686549600,'2023-06-12 13:00:00',5400.00000000,5400.00000000,5375.00000000,5400.00000000,3421600.00000000,'2026-02-17 23:59:43'),(296520,'BBRI','1h','yahoo',1686553200,'2023-06-12 14:00:00',5400.00000000,5400.00000000,5375.00000000,5400.00000000,8535300.00000000,'2026-02-17 23:59:43'),(296521,'BBRI','1h','yahoo',1686556800,'2023-06-12 15:00:00',5375.00000000,5400.00000000,5375.00000000,5400.00000000,15602900.00000000,'2026-02-17 23:59:43'),(296522,'BBRI','1h','yahoo',1686560400,'2023-06-12 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,0.00000000,'2026-02-17 23:59:43'),(296523,'BBRI','1h','yahoo',1686621600,'2023-06-13 09:00:00',5400.00000000,5500.00000000,5400.00000000,5475.00000000,16871500.00000000,'2026-02-17 23:59:43'),(296524,'BBRI','1h','yahoo',1686625200,'2023-06-13 10:00:00',5475.00000000,5500.00000000,5425.00000000,5500.00000000,13473200.00000000,'2026-02-17 23:59:43'),(296525,'BBRI','1h','yahoo',1686628800,'2023-06-13 11:00:00',5500.00000000,5500.00000000,5475.00000000,5475.00000000,7953800.00000000,'2026-02-17 23:59:43'),(296526,'BBRI','1h','yahoo',1686636000,'2023-06-13 13:00:00',5500.00000000,5550.00000000,5475.00000000,5525.00000000,17735700.00000000,'2026-02-17 23:59:43'),(296527,'BBRI','1h','yahoo',1686639600,'2023-06-13 14:00:00',5550.00000000,5550.00000000,5500.00000000,5525.00000000,12117100.00000000,'2026-02-17 23:59:43'),(296528,'BBRI','1h','yahoo',1686643200,'2023-06-13 15:00:00',5525.00000000,5550.00000000,5500.00000000,5550.00000000,14043400.00000000,'2026-02-17 23:59:43'),(296529,'BBRI','1h','yahoo',1686646800,'2023-06-13 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,20557800.00000000,'2026-02-17 23:59:43'),(296530,'BBRI','1h','yahoo',1686708000,'2023-06-14 09:00:00',5575.00000000,5575.00000000,5500.00000000,5525.00000000,14673200.00000000,'2026-02-17 23:59:43'),(296531,'BBRI','1h','yahoo',1686711600,'2023-06-14 10:00:00',5500.00000000,5550.00000000,5475.00000000,5500.00000000,11020100.00000000,'2026-02-17 23:59:43'),(296532,'BBRI','1h','yahoo',1686715200,'2023-06-14 11:00:00',5475.00000000,5525.00000000,5475.00000000,5525.00000000,4986200.00000000,'2026-02-17 23:59:43'),(296533,'BBRI','1h','yahoo',1686722400,'2023-06-14 13:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,3405300.00000000,'2026-02-17 23:59:43'),(296534,'BBRI','1h','yahoo',1686726000,'2023-06-14 14:00:00',5525.00000000,5550.00000000,5500.00000000,5500.00000000,10707300.00000000,'2026-02-17 23:59:43'),(296535,'BBRI','1h','yahoo',1686729600,'2023-06-14 15:00:00',5500.00000000,5550.00000000,5475.00000000,5550.00000000,13458500.00000000,'2026-02-17 23:59:43'),(296536,'BBRI','1h','yahoo',1686733200,'2023-06-14 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,0.00000000,'2026-02-17 23:59:43'),(296537,'BBRI','1h','yahoo',1686794400,'2023-06-15 09:00:00',5500.00000000,5500.00000000,5450.00000000,5500.00000000,12974700.00000000,'2026-02-17 23:59:43'),(296538,'BBRI','1h','yahoo',1686798000,'2023-06-15 10:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,2852700.00000000,'2026-02-17 23:59:43'),(296539,'BBRI','1h','yahoo',1686801600,'2023-06-15 11:00:00',5500.00000000,5525.00000000,5475.00000000,5500.00000000,4094100.00000000,'2026-02-17 23:59:43'),(296540,'BBRI','1h','yahoo',1686808800,'2023-06-15 13:00:00',5525.00000000,5525.00000000,5500.00000000,5525.00000000,4886200.00000000,'2026-02-17 23:59:43'),(296541,'BBRI','1h','yahoo',1686812400,'2023-06-15 14:00:00',5500.00000000,5525.00000000,5475.00000000,5500.00000000,9467500.00000000,'2026-02-17 23:59:43'),(296542,'BBRI','1h','yahoo',1686816000,'2023-06-15 15:00:00',5475.00000000,5500.00000000,5475.00000000,5500.00000000,13364300.00000000,'2026-02-17 23:59:43'),(296543,'BBRI','1h','yahoo',1686819600,'2023-06-15 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,22487300.00000000,'2026-02-17 23:59:43'),(296544,'BBRI','1h','yahoo',1686880800,'2023-06-16 09:00:00',5500.00000000,5500.00000000,5450.00000000,5450.00000000,11982200.00000000,'2026-02-17 23:59:43'),(296545,'BBRI','1h','yahoo',1686884400,'2023-06-16 10:00:00',5475.00000000,5475.00000000,5450.00000000,5475.00000000,11575700.00000000,'2026-02-17 23:59:43'),(296546,'BBRI','1h','yahoo',1686888000,'2023-06-16 11:00:00',5450.00000000,5475.00000000,5450.00000000,5450.00000000,5939400.00000000,'2026-02-17 23:59:43'),(296547,'BBRI','1h','yahoo',1686898800,'2023-06-16 14:00:00',5475.00000000,5475.00000000,5425.00000000,5425.00000000,23222700.00000000,'2026-02-17 23:59:43'),(296548,'BBRI','1h','yahoo',1686902400,'2023-06-16 15:00:00',5450.00000000,5450.00000000,5400.00000000,5400.00000000,35505300.00000000,'2026-02-17 23:59:43'),(296549,'BBRI','1h','yahoo',1686906000,'2023-06-16 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,98216900.00000000,'2026-02-17 23:59:43'),(296550,'BBRI','1h','yahoo',1687140000,'2023-06-19 09:00:00',5500.00000000,5500.00000000,5450.00000000,5475.00000000,9973100.00000000,'2026-02-17 23:59:43'),(296551,'BBRI','1h','yahoo',1687143600,'2023-06-19 10:00:00',5500.00000000,5500.00000000,5475.00000000,5475.00000000,4012500.00000000,'2026-02-17 23:59:43'),(296552,'BBRI','1h','yahoo',1687147200,'2023-06-19 11:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,3726600.00000000,'2026-02-17 23:59:43'),(296553,'BBRI','1h','yahoo',1687154400,'2023-06-19 13:00:00',5475.00000000,5525.00000000,5475.00000000,5500.00000000,14942200.00000000,'2026-02-17 23:59:43'),(296554,'BBRI','1h','yahoo',1687158000,'2023-06-19 14:00:00',5500.00000000,5525.00000000,5475.00000000,5500.00000000,5037400.00000000,'2026-02-17 23:59:43'),(296555,'BBRI','1h','yahoo',1687161600,'2023-06-19 15:00:00',5500.00000000,5525.00000000,5475.00000000,5500.00000000,9145900.00000000,'2026-02-17 23:59:43'),(296556,'BBRI','1h','yahoo',1687165200,'2023-06-19 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,5159000.00000000,'2026-02-17 23:59:43'),(296557,'BBRI','1h','yahoo',1687226400,'2023-06-20 09:00:00',5500.00000000,5525.00000000,5475.00000000,5475.00000000,5976500.00000000,'2026-02-17 23:59:43'),(296558,'BBRI','1h','yahoo',1687230000,'2023-06-20 10:00:00',5500.00000000,5525.00000000,5475.00000000,5500.00000000,6002300.00000000,'2026-02-17 23:59:43'),(296559,'BBRI','1h','yahoo',1687233600,'2023-06-20 11:00:00',5500.00000000,5525.00000000,5500.00000000,5500.00000000,3328500.00000000,'2026-02-17 23:59:43'),(296560,'BBRI','1h','yahoo',1687240800,'2023-06-20 13:00:00',5500.00000000,5525.00000000,5475.00000000,5525.00000000,9996400.00000000,'2026-02-17 23:59:43'),(296561,'BBRI','1h','yahoo',1687244400,'2023-06-20 14:00:00',5500.00000000,5525.00000000,5475.00000000,5500.00000000,12745000.00000000,'2026-02-17 23:59:43'),(296562,'BBRI','1h','yahoo',1687248000,'2023-06-20 15:00:00',5475.00000000,5525.00000000,5475.00000000,5500.00000000,17854100.00000000,'2026-02-17 23:59:43'),(296563,'BBRI','1h','yahoo',1687251600,'2023-06-20 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,41777900.00000000,'2026-02-17 23:59:43'),(296564,'BBRI','1h','yahoo',1687312800,'2023-06-21 09:00:00',5525.00000000,5550.00000000,5500.00000000,5500.00000000,6034000.00000000,'2026-02-17 23:59:43'),(296565,'BBRI','1h','yahoo',1687316400,'2023-06-21 10:00:00',5525.00000000,5525.00000000,5500.00000000,5525.00000000,5863600.00000000,'2026-02-17 23:59:43'),(296566,'BBRI','1h','yahoo',1687320000,'2023-06-21 11:00:00',5500.00000000,5575.00000000,5500.00000000,5525.00000000,22496200.00000000,'2026-02-17 23:59:43'),(296567,'BBRI','1h','yahoo',1687327200,'2023-06-21 13:00:00',5550.00000000,5550.00000000,5525.00000000,5550.00000000,5157900.00000000,'2026-02-17 23:59:43'),(296568,'BBRI','1h','yahoo',1687330800,'2023-06-21 14:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,9052900.00000000,'2026-02-17 23:59:43'),(296569,'BBRI','1h','yahoo',1687334400,'2023-06-21 15:00:00',5525.00000000,5575.00000000,5525.00000000,5550.00000000,14301100.00000000,'2026-02-17 23:59:43'),(296570,'BBRI','1h','yahoo',1687338000,'2023-06-21 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,18617900.00000000,'2026-02-17 23:59:43'),(296571,'BBRI','1h','yahoo',1687399200,'2023-06-22 09:00:00',5550.00000000,5600.00000000,5525.00000000,5550.00000000,12052800.00000000,'2026-02-17 23:59:43'),(296572,'BBRI','1h','yahoo',1687402800,'2023-06-22 10:00:00',5575.00000000,5575.00000000,5550.00000000,5575.00000000,4614200.00000000,'2026-02-17 23:59:43'),(296573,'BBRI','1h','yahoo',1687406400,'2023-06-22 11:00:00',5550.00000000,5575.00000000,5550.00000000,5575.00000000,4915500.00000000,'2026-02-17 23:59:43'),(296574,'BBRI','1h','yahoo',1687413600,'2023-06-22 13:00:00',5575.00000000,5575.00000000,5550.00000000,5550.00000000,4022800.00000000,'2026-02-17 23:59:43'),(296575,'BBRI','1h','yahoo',1687417200,'2023-06-22 14:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,9987400.00000000,'2026-02-17 23:59:43'),(296576,'BBRI','1h','yahoo',1687420800,'2023-06-22 15:00:00',5550.00000000,5550.00000000,5500.00000000,5550.00000000,19554300.00000000,'2026-02-17 23:59:43'),(296577,'BBRI','1h','yahoo',1687424400,'2023-06-22 16:00:00',5475.00000000,5475.00000000,5475.00000000,5475.00000000,0.00000000,'2026-02-17 23:59:43'),(296578,'BBRI','1h','yahoo',1687485600,'2023-06-23 09:00:00',5400.00000000,5475.00000000,5400.00000000,5450.00000000,22001500.00000000,'2026-02-17 23:59:43'),(296579,'BBRI','1h','yahoo',1687489200,'2023-06-23 10:00:00',5450.00000000,5450.00000000,5400.00000000,5425.00000000,20223500.00000000,'2026-02-17 23:59:43'),(296580,'BBRI','1h','yahoo',1687492800,'2023-06-23 11:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,3953200.00000000,'2026-02-17 23:59:43'),(296581,'BBRI','1h','yahoo',1687503600,'2023-06-23 14:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,22600800.00000000,'2026-02-17 23:59:43'),(296582,'BBRI','1h','yahoo',1687507200,'2023-06-23 15:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,15544300.00000000,'2026-02-17 23:59:43'),(296583,'BBRI','1h','yahoo',1687510800,'2023-06-23 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,23898800.00000000,'2026-02-17 23:59:43'),(296584,'BBRI','1h','yahoo',1687744800,'2023-06-26 09:00:00',5425.00000000,5425.00000000,5375.00000000,5425.00000000,12311000.00000000,'2026-02-17 23:59:43'),(296585,'BBRI','1h','yahoo',1687748400,'2023-06-26 10:00:00',5400.00000000,5450.00000000,5375.00000000,5425.00000000,8662100.00000000,'2026-02-17 23:59:43'),(296586,'BBRI','1h','yahoo',1687752000,'2023-06-26 11:00:00',5425.00000000,5450.00000000,5425.00000000,5425.00000000,5121700.00000000,'2026-02-17 23:59:43'),(296587,'BBRI','1h','yahoo',1687759200,'2023-06-26 13:00:00',5425.00000000,5475.00000000,5425.00000000,5450.00000000,8551800.00000000,'2026-02-17 23:59:43'),(296588,'BBRI','1h','yahoo',1687762800,'2023-06-26 14:00:00',5475.00000000,5475.00000000,5450.00000000,5475.00000000,6818000.00000000,'2026-02-17 23:59:43'),(296589,'BBRI','1h','yahoo',1687766400,'2023-06-26 15:00:00',5450.00000000,5475.00000000,5425.00000000,5450.00000000,16928500.00000000,'2026-02-17 23:59:43'),(296590,'BBRI','1h','yahoo',1687770000,'2023-06-26 16:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,0.00000000,'2026-02-17 23:59:43'),(296591,'BBRI','1h','yahoo',1687831200,'2023-06-27 09:00:00',5425.00000000,5500.00000000,5425.00000000,5475.00000000,15352000.00000000,'2026-02-17 23:59:43'),(296592,'BBRI','1h','yahoo',1687834800,'2023-06-27 10:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,9950700.00000000,'2026-02-17 23:59:43'),(296593,'BBRI','1h','yahoo',1687838400,'2023-06-27 11:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,9103100.00000000,'2026-02-17 23:59:43'),(296594,'BBRI','1h','yahoo',1687845600,'2023-06-27 13:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,5130000.00000000,'2026-02-17 23:59:43'),(296595,'BBRI','1h','yahoo',1687849200,'2023-06-27 14:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,14005800.00000000,'2026-02-17 23:59:43'),(296596,'BBRI','1h','yahoo',1687852800,'2023-06-27 15:00:00',5500.00000000,5500.00000000,5450.00000000,5475.00000000,27920600.00000000,'2026-02-17 23:59:43'),(296597,'BBRI','1h','yahoo',1687856400,'2023-06-27 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,0.00000000,'2026-02-17 23:59:43'),(296598,'BBRI','1h','yahoo',1688349600,'2023-07-03 09:00:00',5500.00000000,5525.00000000,5450.00000000,5500.00000000,48044900.00000000,'2026-02-17 23:59:43'),(296599,'BBRI','1h','yahoo',1688353200,'2023-07-03 10:00:00',5525.00000000,5550.00000000,5500.00000000,5500.00000000,22049300.00000000,'2026-02-17 23:59:43'),(296600,'BBRI','1h','yahoo',1688356800,'2023-07-03 11:00:00',5500.00000000,5525.00000000,5475.00000000,5475.00000000,9161600.00000000,'2026-02-17 23:59:43'),(296601,'BBRI','1h','yahoo',1688364000,'2023-07-03 13:00:00',5475.00000000,5500.00000000,5475.00000000,5500.00000000,4164900.00000000,'2026-02-17 23:59:43'),(296602,'BBRI','1h','yahoo',1688367600,'2023-07-03 14:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,12544600.00000000,'2026-02-17 23:59:43'),(296603,'BBRI','1h','yahoo',1688371200,'2023-07-03 15:00:00',5475.00000000,5500.00000000,5475.00000000,5500.00000000,20683400.00000000,'2026-02-17 23:59:43'),(296604,'BBRI','1h','yahoo',1688374800,'2023-07-03 16:00:00',5475.00000000,5475.00000000,5475.00000000,5475.00000000,23191900.00000000,'2026-02-17 23:59:43'),(296605,'BBRI','1h','yahoo',1688436000,'2023-07-04 09:00:00',5500.00000000,5500.00000000,5425.00000000,5475.00000000,19629600.00000000,'2026-02-17 23:59:43'),(296606,'BBRI','1h','yahoo',1688439600,'2023-07-04 10:00:00',5450.00000000,5475.00000000,5450.00000000,5450.00000000,15935700.00000000,'2026-02-17 23:59:43'),(296607,'BBRI','1h','yahoo',1688443200,'2023-07-04 11:00:00',5475.00000000,5475.00000000,5450.00000000,5450.00000000,5431400.00000000,'2026-02-17 23:59:43'),(296608,'BBRI','1h','yahoo',1688450400,'2023-07-04 13:00:00',5475.00000000,5475.00000000,5450.00000000,5475.00000000,2060600.00000000,'2026-02-17 23:59:43'),(296609,'BBRI','1h','yahoo',1688454000,'2023-07-04 14:00:00',5475.00000000,5475.00000000,5425.00000000,5450.00000000,16834500.00000000,'2026-02-17 23:59:43'),(296610,'BBRI','1h','yahoo',1688457600,'2023-07-04 15:00:00',5425.00000000,5450.00000000,5425.00000000,5450.00000000,20071400.00000000,'2026-02-17 23:59:43'),(296611,'BBRI','1h','yahoo',1688461200,'2023-07-04 16:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,9202600.00000000,'2026-02-17 23:59:43'),(296612,'BBRI','1h','yahoo',1688522400,'2023-07-05 09:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,13029500.00000000,'2026-02-17 23:59:43'),(296613,'BBRI','1h','yahoo',1688526000,'2023-07-05 10:00:00',5400.00000000,5425.00000000,5400.00000000,5425.00000000,7507000.00000000,'2026-02-17 23:59:43'),(296614,'BBRI','1h','yahoo',1688529600,'2023-07-05 11:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,11362200.00000000,'2026-02-17 23:59:43'),(296615,'BBRI','1h','yahoo',1688536800,'2023-07-05 13:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,5672200.00000000,'2026-02-17 23:59:43'),(296616,'BBRI','1h','yahoo',1688540400,'2023-07-05 14:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,12045000.00000000,'2026-02-17 23:59:43'),(296617,'BBRI','1h','yahoo',1688544000,'2023-07-05 15:00:00',5400.00000000,5425.00000000,5400.00000000,5425.00000000,28929200.00000000,'2026-02-17 23:59:43'),(296618,'BBRI','1h','yahoo',1688547600,'2023-07-05 16:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,26879600.00000000,'2026-02-17 23:59:43'),(296619,'BBRI','1h','yahoo',1688608800,'2023-07-06 09:00:00',5450.00000000,5475.00000000,5425.00000000,5450.00000000,23517000.00000000,'2026-02-17 23:59:43'),(296620,'BBRI','1h','yahoo',1688612400,'2023-07-06 10:00:00',5450.00000000,5450.00000000,5425.00000000,5425.00000000,2831700.00000000,'2026-02-17 23:59:43'),(296621,'BBRI','1h','yahoo',1688616000,'2023-07-06 11:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,23318500.00000000,'2026-02-17 23:59:43'),(296622,'BBRI','1h','yahoo',1688623200,'2023-07-06 13:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,1353200.00000000,'2026-02-17 23:59:43'),(296623,'BBRI','1h','yahoo',1688626800,'2023-07-06 14:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,7734200.00000000,'2026-02-17 23:59:43'),(296624,'BBRI','1h','yahoo',1688630400,'2023-07-06 15:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,23914600.00000000,'2026-02-17 23:59:43'),(296625,'BBRI','1h','yahoo',1688634000,'2023-07-06 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,0.00000000,'2026-02-17 23:59:43'),(296626,'BBRI','1h','yahoo',1688695200,'2023-07-07 09:00:00',5400.00000000,5425.00000000,5375.00000000,5400.00000000,20097300.00000000,'2026-02-17 23:59:43'),(296627,'BBRI','1h','yahoo',1688698800,'2023-07-07 10:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,8119300.00000000,'2026-02-17 23:59:43'),(296628,'BBRI','1h','yahoo',1688702400,'2023-07-07 11:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,17126200.00000000,'2026-02-17 23:59:43'),(296629,'BBRI','1h','yahoo',1688713200,'2023-07-07 14:00:00',5400.00000000,5425.00000000,5375.00000000,5400.00000000,16965800.00000000,'2026-02-17 23:59:43'),(296630,'BBRI','1h','yahoo',1688716800,'2023-07-07 15:00:00',5400.00000000,5425.00000000,5375.00000000,5375.00000000,25053400.00000000,'2026-02-17 23:59:43'),(296631,'BBRI','1h','yahoo',1688720400,'2023-07-07 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,21872000.00000000,'2026-02-17 23:59:43'),(296632,'BBRI','1h','yahoo',1688954400,'2023-07-10 09:00:00',5425.00000000,5500.00000000,5400.00000000,5500.00000000,26435700.00000000,'2026-02-17 23:59:43'),(296633,'BBRI','1h','yahoo',1688958000,'2023-07-10 10:00:00',5475.00000000,5500.00000000,5475.00000000,5475.00000000,5815800.00000000,'2026-02-17 23:59:43'),(296634,'BBRI','1h','yahoo',1688961600,'2023-07-10 11:00:00',5500.00000000,5500.00000000,5425.00000000,5450.00000000,7788600.00000000,'2026-02-17 23:59:43'),(296635,'BBRI','1h','yahoo',1688968800,'2023-07-10 13:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,1307000.00000000,'2026-02-17 23:59:43'),(296636,'BBRI','1h','yahoo',1688972400,'2023-07-10 14:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,7148400.00000000,'2026-02-17 23:59:43'),(296637,'BBRI','1h','yahoo',1688976000,'2023-07-10 15:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,12386100.00000000,'2026-02-17 23:59:43'),(296638,'BBRI','1h','yahoo',1688979600,'2023-07-10 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,12723100.00000000,'2026-02-17 23:59:43'),(296639,'BBRI','1h','yahoo',1689040800,'2023-07-11 09:00:00',5400.00000000,5425.00000000,5375.00000000,5375.00000000,19072200.00000000,'2026-02-17 23:59:43'),(296640,'BBRI','1h','yahoo',1689044400,'2023-07-11 10:00:00',5400.00000000,5425.00000000,5375.00000000,5400.00000000,9054400.00000000,'2026-02-17 23:59:43'),(296641,'BBRI','1h','yahoo',1689048000,'2023-07-11 11:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,11039100.00000000,'2026-02-17 23:59:43'),(296642,'BBRI','1h','yahoo',1689055200,'2023-07-11 13:00:00',5400.00000000,5450.00000000,5400.00000000,5400.00000000,12476300.00000000,'2026-02-17 23:59:43'),(296643,'BBRI','1h','yahoo',1689058800,'2023-07-11 14:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,8807900.00000000,'2026-02-17 23:59:43'),(296644,'BBRI','1h','yahoo',1689062400,'2023-07-11 15:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,29052000.00000000,'2026-02-17 23:59:43'),(296645,'BBRI','1h','yahoo',1689066000,'2023-07-11 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,25245400.00000000,'2026-02-17 23:59:43'),(296646,'BBRI','1h','yahoo',1689127200,'2023-07-12 09:00:00',5425.00000000,5475.00000000,5425.00000000,5475.00000000,36191200.00000000,'2026-02-17 23:59:43'),(296647,'BBRI','1h','yahoo',1689130800,'2023-07-12 10:00:00',5450.00000000,5475.00000000,5425.00000000,5450.00000000,6120700.00000000,'2026-02-17 23:59:43'),(296648,'BBRI','1h','yahoo',1689134400,'2023-07-12 11:00:00',5450.00000000,5475.00000000,5425.00000000,5475.00000000,7269200.00000000,'2026-02-17 23:59:43'),(296649,'BBRI','1h','yahoo',1689141600,'2023-07-12 13:00:00',5475.00000000,5475.00000000,5425.00000000,5425.00000000,2817700.00000000,'2026-02-17 23:59:43'),(296650,'BBRI','1h','yahoo',1689145200,'2023-07-12 14:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,3116500.00000000,'2026-02-17 23:59:43'),(296651,'BBRI','1h','yahoo',1689148800,'2023-07-12 15:00:00',5450.00000000,5475.00000000,5425.00000000,5425.00000000,23002900.00000000,'2026-02-17 23:59:43'),(296652,'BBRI','1h','yahoo',1689152400,'2023-07-12 16:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,0.00000000,'2026-02-17 23:59:43'),(296653,'BBRI','1h','yahoo',1689213600,'2023-07-13 09:00:00',5450.00000000,5475.00000000,5425.00000000,5425.00000000,43534700.00000000,'2026-02-17 23:59:43'),(296654,'BBRI','1h','yahoo',1689217200,'2023-07-13 10:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,7906400.00000000,'2026-02-17 23:59:43'),(296655,'BBRI','1h','yahoo',1689220800,'2023-07-13 11:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,15075100.00000000,'2026-02-17 23:59:43'),(296656,'BBRI','1h','yahoo',1689224400,'2023-07-13 12:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,0.00000000,'2026-02-17 23:59:43'),(296657,'BBRI','1h','yahoo',1689228000,'2023-07-13 13:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,7162700.00000000,'2026-02-17 23:59:43'),(296658,'BBRI','1h','yahoo',1689231600,'2023-07-13 14:00:00',5450.00000000,5450.00000000,5425.00000000,5425.00000000,16418100.00000000,'2026-02-17 23:59:43'),(296659,'BBRI','1h','yahoo',1689235200,'2023-07-13 15:00:00',5425.00000000,5450.00000000,5425.00000000,5450.00000000,20010500.00000000,'2026-02-17 23:59:43'),(296660,'BBRI','1h','yahoo',1689238800,'2023-07-13 16:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,13356200.00000000,'2026-02-17 23:59:43'),(296661,'BBRI','1h','yahoo',1689300000,'2023-07-14 09:00:00',5450.00000000,5500.00000000,5425.00000000,5475.00000000,50335400.00000000,'2026-02-17 23:59:43'),(296662,'BBRI','1h','yahoo',1689303600,'2023-07-14 10:00:00',5475.00000000,5500.00000000,5450.00000000,5475.00000000,10016500.00000000,'2026-02-17 23:59:43'),(296663,'BBRI','1h','yahoo',1689307200,'2023-07-14 11:00:00',5475.00000000,5500.00000000,5450.00000000,5450.00000000,0.00000000,'2026-02-17 23:59:43'),(296664,'BBRI','1h','yahoo',1689318000,'2023-07-14 14:00:00',5475.00000000,5500.00000000,5450.00000000,5500.00000000,86220100.00000000,'2026-02-17 23:59:43'),(296665,'BBRI','1h','yahoo',1689321600,'2023-07-14 15:00:00',5475.00000000,5500.00000000,5475.00000000,5500.00000000,20536500.00000000,'2026-02-17 23:59:43'),(296666,'BBRI','1h','yahoo',1689325200,'2023-07-14 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,0.00000000,'2026-02-17 23:59:43'),(296667,'BBRI','1h','yahoo',1689559200,'2023-07-17 09:00:00',5550.00000000,5625.00000000,5525.00000000,5575.00000000,39647800.00000000,'2026-02-17 23:59:43'),(296668,'BBRI','1h','yahoo',1689562800,'2023-07-17 10:00:00',5575.00000000,5625.00000000,5575.00000000,5575.00000000,21482600.00000000,'2026-02-17 23:59:43'),(296669,'BBRI','1h','yahoo',1689566400,'2023-07-17 11:00:00',5575.00000000,5600.00000000,5575.00000000,5600.00000000,12024400.00000000,'2026-02-17 23:59:43'),(296670,'BBRI','1h','yahoo',1689573600,'2023-07-17 13:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,30839400.00000000,'2026-02-17 23:59:43'),(296671,'BBRI','1h','yahoo',1689577200,'2023-07-17 14:00:00',5600.00000000,5625.00000000,5600.00000000,5625.00000000,5854400.00000000,'2026-02-17 23:59:43'),(296672,'BBRI','1h','yahoo',1689580800,'2023-07-17 15:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,18331500.00000000,'2026-02-17 23:59:43'),(296673,'BBRI','1h','yahoo',1689584400,'2023-07-17 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,31221700.00000000,'2026-02-17 23:59:43'),(296674,'BBRI','1h','yahoo',1689645600,'2023-07-18 09:00:00',5625.00000000,5700.00000000,5600.00000000,5650.00000000,20760000.00000000,'2026-02-17 23:59:43'),(296675,'BBRI','1h','yahoo',1689649200,'2023-07-18 10:00:00',5675.00000000,5675.00000000,5625.00000000,5650.00000000,15272300.00000000,'2026-02-17 23:59:43'),(296676,'BBRI','1h','yahoo',1689652800,'2023-07-18 11:00:00',5650.00000000,5675.00000000,5650.00000000,5675.00000000,10846700.00000000,'2026-02-17 23:59:43'),(296677,'BBRI','1h','yahoo',1689660000,'2023-07-18 13:00:00',5675.00000000,5675.00000000,5625.00000000,5650.00000000,17649600.00000000,'2026-02-17 23:59:43'),(296678,'BBRI','1h','yahoo',1689663600,'2023-07-18 14:00:00',5650.00000000,5675.00000000,5600.00000000,5625.00000000,29427900.00000000,'2026-02-17 23:59:43'),(296679,'BBRI','1h','yahoo',1689667200,'2023-07-18 15:00:00',5600.00000000,5625.00000000,5600.00000000,5600.00000000,22826800.00000000,'2026-02-17 23:59:43'),(296680,'BBRI','1h','yahoo',1689670800,'2023-07-18 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,22346600.00000000,'2026-02-17 23:59:43'),(296681,'BBRI','1h','yahoo',1689818400,'2023-07-20 09:00:00',5600.00000000,5600.00000000,5550.00000000,5575.00000000,20675800.00000000,'2026-02-17 23:59:43'),(296682,'BBRI','1h','yahoo',1689822000,'2023-07-20 10:00:00',5575.00000000,5650.00000000,5550.00000000,5625.00000000,13686900.00000000,'2026-02-17 23:59:43'),(296683,'BBRI','1h','yahoo',1689825600,'2023-07-20 11:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,3067500.00000000,'2026-02-17 23:59:43'),(296684,'BBRI','1h','yahoo',1689832800,'2023-07-20 13:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,10653300.00000000,'2026-02-17 23:59:43'),(296685,'BBRI','1h','yahoo',1689836400,'2023-07-20 14:00:00',5600.00000000,5625.00000000,5600.00000000,5600.00000000,7241000.00000000,'2026-02-17 23:59:43'),(296686,'BBRI','1h','yahoo',1689840000,'2023-07-20 15:00:00',5600.00000000,5625.00000000,5550.00000000,5600.00000000,24780200.00000000,'2026-02-17 23:59:43'),(296687,'BBRI','1h','yahoo',1689843600,'2023-07-20 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,21537700.00000000,'2026-02-17 23:59:43'),(296688,'BBRI','1h','yahoo',1689904800,'2023-07-21 09:00:00',5600.00000000,5625.00000000,5575.00000000,5625.00000000,6495200.00000000,'2026-02-17 23:59:43'),(296689,'BBRI','1h','yahoo',1689908400,'2023-07-21 10:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,5703700.00000000,'2026-02-17 23:59:43'),(296690,'BBRI','1h','yahoo',1689912000,'2023-07-21 11:00:00',5600.00000000,5625.00000000,5600.00000000,5600.00000000,3568800.00000000,'2026-02-17 23:59:43'),(296691,'BBRI','1h','yahoo',1689922800,'2023-07-21 14:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,12317800.00000000,'2026-02-17 23:59:43'),(296692,'BBRI','1h','yahoo',1689926400,'2023-07-21 15:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,12580400.00000000,'2026-02-17 23:59:43'),(296693,'BBRI','1h','yahoo',1689930000,'2023-07-21 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,17645900.00000000,'2026-02-17 23:59:43'),(296694,'BBRI','1h','yahoo',1690164000,'2023-07-24 09:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,9346300.00000000,'2026-02-17 23:59:43'),(296695,'BBRI','1h','yahoo',1690167600,'2023-07-24 10:00:00',5625.00000000,5650.00000000,5600.00000000,5650.00000000,3063700.00000000,'2026-02-17 23:59:43'),(296696,'BBRI','1h','yahoo',1690171200,'2023-07-24 11:00:00',5625.00000000,5650.00000000,5625.00000000,5625.00000000,3804900.00000000,'2026-02-17 23:59:43'),(296697,'BBRI','1h','yahoo',1690174800,'2023-07-24 12:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,100.00000000,'2026-02-17 23:59:43'),(296698,'BBRI','1h','yahoo',1690178400,'2023-07-24 13:00:00',5625.00000000,5650.00000000,5600.00000000,5650.00000000,3462800.00000000,'2026-02-17 23:59:43'),(296699,'BBRI','1h','yahoo',1690182000,'2023-07-24 14:00:00',5650.00000000,5650.00000000,5625.00000000,5650.00000000,6268500.00000000,'2026-02-17 23:59:43'),(296700,'BBRI','1h','yahoo',1690185600,'2023-07-24 15:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,12039700.00000000,'2026-02-17 23:59:43'),(296701,'BBRI','1h','yahoo',1690189200,'2023-07-24 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,20228700.00000000,'2026-02-17 23:59:43'),(296702,'BBRI','1h','yahoo',1690250400,'2023-07-25 09:00:00',5625.00000000,5650.00000000,5625.00000000,5625.00000000,14520800.00000000,'2026-02-17 23:59:43'),(296703,'BBRI','1h','yahoo',1690254000,'2023-07-25 10:00:00',5625.00000000,5675.00000000,5625.00000000,5675.00000000,17070300.00000000,'2026-02-17 23:59:43'),(296704,'BBRI','1h','yahoo',1690257600,'2023-07-25 11:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,7877400.00000000,'2026-02-17 23:59:43'),(296705,'BBRI','1h','yahoo',1690264800,'2023-07-25 13:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,2763900.00000000,'2026-02-17 23:59:43'),(296706,'BBRI','1h','yahoo',1690268400,'2023-07-25 14:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,17367600.00000000,'2026-02-17 23:59:43'),(296707,'BBRI','1h','yahoo',1690272000,'2023-07-25 15:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,18665400.00000000,'2026-02-17 23:59:43'),(296708,'BBRI','1h','yahoo',1690275600,'2023-07-25 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,27413000.00000000,'2026-02-17 23:59:43'),(296709,'BBRI','1h','yahoo',1690336800,'2023-07-26 09:00:00',5700.00000000,5700.00000000,5675.00000000,5700.00000000,8217800.00000000,'2026-02-17 23:59:43'),(296710,'BBRI','1h','yahoo',1690340400,'2023-07-26 10:00:00',5700.00000000,5700.00000000,5650.00000000,5700.00000000,4990000.00000000,'2026-02-17 23:59:43'),(296711,'BBRI','1h','yahoo',1690344000,'2023-07-26 11:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,5708700.00000000,'2026-02-17 23:59:43'),(296712,'BBRI','1h','yahoo',1690351200,'2023-07-26 13:00:00',5675.00000000,5700.00000000,5675.00000000,5700.00000000,6346600.00000000,'2026-02-17 23:59:43'),(296713,'BBRI','1h','yahoo',1690354800,'2023-07-26 14:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,10630100.00000000,'2026-02-17 23:59:43'),(296714,'BBRI','1h','yahoo',1690358400,'2023-07-26 15:00:00',5700.00000000,5700.00000000,5675.00000000,5675.00000000,11634400.00000000,'2026-02-17 23:59:43'),(296715,'BBRI','1h','yahoo',1690362000,'2023-07-26 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,23812000.00000000,'2026-02-17 23:59:43'),(296716,'BBRI','1h','yahoo',1690423200,'2023-07-27 09:00:00',5700.00000000,5750.00000000,5675.00000000,5725.00000000,14103800.00000000,'2026-02-17 23:59:43'),(296717,'BBRI','1h','yahoo',1690426800,'2023-07-27 10:00:00',5725.00000000,5725.00000000,5675.00000000,5700.00000000,9085200.00000000,'2026-02-17 23:59:43'),(296718,'BBRI','1h','yahoo',1690430400,'2023-07-27 11:00:00',5700.00000000,5700.00000000,5675.00000000,5675.00000000,0.00000000,'2026-02-17 23:59:43'),(296719,'BBRI','1h','yahoo',1690437600,'2023-07-27 13:00:00',5700.00000000,5700.00000000,5675.00000000,5675.00000000,43052600.00000000,'2026-02-17 23:59:43'),(296720,'BBRI','1h','yahoo',1690441200,'2023-07-27 14:00:00',5700.00000000,5700.00000000,5675.00000000,5675.00000000,11629600.00000000,'2026-02-17 23:59:43'),(296721,'BBRI','1h','yahoo',1690444800,'2023-07-27 15:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,32954100.00000000,'2026-02-17 23:59:43'),(296722,'BBRI','1h','yahoo',1690448400,'2023-07-27 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,22023300.00000000,'2026-02-17 23:59:43'),(296723,'BBRI','1h','yahoo',1690509600,'2023-07-28 09:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,10678600.00000000,'2026-02-17 23:59:43'),(296724,'BBRI','1h','yahoo',1690513200,'2023-07-28 10:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,15704400.00000000,'2026-02-17 23:59:43'),(296725,'BBRI','1h','yahoo',1690516800,'2023-07-28 11:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,1247600.00000000,'2026-02-17 23:59:43'),(296726,'BBRI','1h','yahoo',1690527600,'2023-07-28 14:00:00',5650.00000000,5675.00000000,5650.00000000,5675.00000000,8700700.00000000,'2026-02-17 23:59:43'),(296727,'BBRI','1h','yahoo',1690531200,'2023-07-28 15:00:00',5650.00000000,5675.00000000,5650.00000000,5675.00000000,11882900.00000000,'2026-02-17 23:59:43'),(296728,'BBRI','1h','yahoo',1690534800,'2023-07-28 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,20705100.00000000,'2026-02-17 23:59:43'),(296729,'BBRI','1h','yahoo',1690768800,'2023-07-31 09:00:00',5700.00000000,5700.00000000,5650.00000000,5675.00000000,21557600.00000000,'2026-02-17 23:59:43'),(296730,'BBRI','1h','yahoo',1690772400,'2023-07-31 10:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,19288400.00000000,'2026-02-17 23:59:43'),(296731,'BBRI','1h','yahoo',1690776000,'2023-07-31 11:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,18002600.00000000,'2026-02-17 23:59:43'),(296732,'BBRI','1h','yahoo',1690783200,'2023-07-31 13:00:00',5650.00000000,5675.00000000,5650.00000000,5675.00000000,6965400.00000000,'2026-02-17 23:59:43'),(296733,'BBRI','1h','yahoo',1690786800,'2023-07-31 14:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,16433400.00000000,'2026-02-17 23:59:43'),(296734,'BBRI','1h','yahoo',1690790400,'2023-07-31 15:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,29645000.00000000,'2026-02-17 23:59:43'),(296735,'BBRI','1h','yahoo',1690794000,'2023-07-31 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,69254100.00000000,'2026-02-17 23:59:43'),(296736,'BBRI','1h','yahoo',1690855200,'2023-08-01 09:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,22885500.00000000,'2026-02-17 23:59:43'),(296737,'BBRI','1h','yahoo',1690858800,'2023-08-01 10:00:00',5650.00000000,5750.00000000,5650.00000000,5725.00000000,25297100.00000000,'2026-02-17 23:59:43'),(296738,'BBRI','1h','yahoo',1690862400,'2023-08-01 11:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,5439300.00000000,'2026-02-17 23:59:43'),(296739,'BBRI','1h','yahoo',1690869600,'2023-08-01 13:00:00',5725.00000000,5725.00000000,5675.00000000,5700.00000000,6027600.00000000,'2026-02-17 23:59:43'),(296740,'BBRI','1h','yahoo',1690873200,'2023-08-01 14:00:00',5675.00000000,5725.00000000,5675.00000000,5725.00000000,10544500.00000000,'2026-02-17 23:59:43'),(296741,'BBRI','1h','yahoo',1690876800,'2023-08-01 15:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,9625500.00000000,'2026-02-17 23:59:43'),(296742,'BBRI','1h','yahoo',1690880400,'2023-08-01 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,13204800.00000000,'2026-02-17 23:59:43'),(296743,'BBRI','1h','yahoo',1690941600,'2023-08-02 09:00:00',5650.00000000,5700.00000000,5650.00000000,5675.00000000,17856500.00000000,'2026-02-17 23:59:43'),(296744,'BBRI','1h','yahoo',1690945200,'2023-08-02 10:00:00',5700.00000000,5725.00000000,5675.00000000,5700.00000000,8479800.00000000,'2026-02-17 23:59:43'),(296745,'BBRI','1h','yahoo',1690948800,'2023-08-02 11:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,7023000.00000000,'2026-02-17 23:59:43'),(296746,'BBRI','1h','yahoo',1690956000,'2023-08-02 13:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,4782500.00000000,'2026-02-17 23:59:43'),(296747,'BBRI','1h','yahoo',1690959600,'2023-08-02 14:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,9349400.00000000,'2026-02-17 23:59:43'),(296748,'BBRI','1h','yahoo',1690963200,'2023-08-02 15:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,9858400.00000000,'2026-02-17 23:59:43'),(296749,'BBRI','1h','yahoo',1690966800,'2023-08-02 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,29320500.00000000,'2026-02-17 23:59:43'),(296750,'BBRI','1h','yahoo',1691028000,'2023-08-03 09:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,6859800.00000000,'2026-02-17 23:59:43'),(296751,'BBRI','1h','yahoo',1691031600,'2023-08-03 10:00:00',5675.00000000,5750.00000000,5650.00000000,5725.00000000,13332500.00000000,'2026-02-17 23:59:43'),(296752,'BBRI','1h','yahoo',1691035200,'2023-08-03 11:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,2717500.00000000,'2026-02-17 23:59:43'),(296753,'BBRI','1h','yahoo',1691042400,'2023-08-03 13:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,5727900.00000000,'2026-02-17 23:59:43'),(296754,'BBRI','1h','yahoo',1691046000,'2023-08-03 14:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,5964200.00000000,'2026-02-17 23:59:43'),(296755,'BBRI','1h','yahoo',1691049600,'2023-08-03 15:00:00',5700.00000000,5750.00000000,5700.00000000,5725.00000000,22469800.00000000,'2026-02-17 23:59:43'),(296756,'BBRI','1h','yahoo',1691053200,'2023-08-03 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,23389000.00000000,'2026-02-17 23:59:43'),(296757,'BBRI','1h','yahoo',1691114400,'2023-08-04 09:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,15590300.00000000,'2026-02-17 23:59:43'),(296758,'BBRI','1h','yahoo',1691118000,'2023-08-04 10:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,16278900.00000000,'2026-02-17 23:59:43'),(296759,'BBRI','1h','yahoo',1691121600,'2023-08-04 11:00:00',5700.00000000,5725.00000000,5675.00000000,5700.00000000,3828100.00000000,'2026-02-17 23:59:43'),(296760,'BBRI','1h','yahoo',1691132400,'2023-08-04 14:00:00',5700.00000000,5700.00000000,5650.00000000,5650.00000000,27098800.00000000,'2026-02-17 23:59:43'),(296761,'BBRI','1h','yahoo',1691136000,'2023-08-04 15:00:00',5650.00000000,5675.00000000,5625.00000000,5625.00000000,43467400.00000000,'2026-02-17 23:59:43'),(296762,'BBRI','1h','yahoo',1691139600,'2023-08-04 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,36613500.00000000,'2026-02-17 23:59:43'),(296763,'BBRI','1h','yahoo',1691373600,'2023-08-07 09:00:00',5600.00000000,5675.00000000,5575.00000000,5650.00000000,18283500.00000000,'2026-02-17 23:59:43'),(296764,'BBRI','1h','yahoo',1691377200,'2023-08-07 10:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,11436600.00000000,'2026-02-17 23:59:43'),(296765,'BBRI','1h','yahoo',1691380800,'2023-08-07 11:00:00',5675.00000000,5725.00000000,5650.00000000,5725.00000000,14636100.00000000,'2026-02-17 23:59:43'),(296766,'BBRI','1h','yahoo',1691384400,'2023-08-07 12:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,0.00000000,'2026-02-17 23:59:43'),(296767,'BBRI','1h','yahoo',1691388000,'2023-08-07 13:00:00',5725.00000000,5725.00000000,5675.00000000,5700.00000000,1690400.00000000,'2026-02-17 23:59:43'),(296768,'BBRI','1h','yahoo',1691391600,'2023-08-07 14:00:00',5675.00000000,5725.00000000,5675.00000000,5700.00000000,7212300.00000000,'2026-02-17 23:59:43'),(296769,'BBRI','1h','yahoo',1691395200,'2023-08-07 15:00:00',5725.00000000,5725.00000000,5700.00000000,5725.00000000,14368400.00000000,'2026-02-17 23:59:43'),(296770,'BBRI','1h','yahoo',1691398800,'2023-08-07 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,16177100.00000000,'2026-02-17 23:59:43'),(296771,'BBRI','1h','yahoo',1691460000,'2023-08-08 09:00:00',5700.00000000,5750.00000000,5675.00000000,5700.00000000,16979400.00000000,'2026-02-17 23:59:43'),(296772,'BBRI','1h','yahoo',1691463600,'2023-08-08 10:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,14901800.00000000,'2026-02-17 23:59:43'),(296773,'BBRI','1h','yahoo',1691467200,'2023-08-08 11:00:00',5700.00000000,5700.00000000,5675.00000000,5675.00000000,2318700.00000000,'2026-02-17 23:59:43'),(296774,'BBRI','1h','yahoo',1691474400,'2023-08-08 13:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,8816300.00000000,'2026-02-17 23:59:43'),(296775,'BBRI','1h','yahoo',1691478000,'2023-08-08 14:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,11824500.00000000,'2026-02-17 23:59:43'),(296776,'BBRI','1h','yahoo',1691481600,'2023-08-08 15:00:00',5675.00000000,5675.00000000,5600.00000000,5625.00000000,31247800.00000000,'2026-02-17 23:59:43'),(296777,'BBRI','1h','yahoo',1691485200,'2023-08-08 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,26500500.00000000,'2026-02-17 23:59:43'),(296778,'BBRI','1h','yahoo',1691546400,'2023-08-09 09:00:00',5650.00000000,5700.00000000,5625.00000000,5675.00000000,19196100.00000000,'2026-02-17 23:59:43'),(296779,'BBRI','1h','yahoo',1691550000,'2023-08-09 10:00:00',5675.00000000,5700.00000000,5675.00000000,5700.00000000,8184200.00000000,'2026-02-17 23:59:43'),(296780,'BBRI','1h','yahoo',1691553600,'2023-08-09 11:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,6915900.00000000,'2026-02-17 23:59:43'),(296781,'BBRI','1h','yahoo',1691560800,'2023-08-09 13:00:00',5675.00000000,5725.00000000,5675.00000000,5700.00000000,11749800.00000000,'2026-02-17 23:59:43'),(296782,'BBRI','1h','yahoo',1691564400,'2023-08-09 14:00:00',5725.00000000,5725.00000000,5675.00000000,5725.00000000,12697000.00000000,'2026-02-17 23:59:43'),(296783,'BBRI','1h','yahoo',1691568000,'2023-08-09 15:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,5616900.00000000,'2026-02-17 23:59:43'),(296784,'BBRI','1h','yahoo',1691571600,'2023-08-09 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,26118900.00000000,'2026-02-17 23:59:43'),(296785,'BBRI','1h','yahoo',1691632800,'2023-08-10 09:00:00',5700.00000000,5725.00000000,5675.00000000,5675.00000000,8867500.00000000,'2026-02-17 23:59:43'),(296786,'BBRI','1h','yahoo',1691636400,'2023-08-10 10:00:00',5675.00000000,5725.00000000,5675.00000000,5700.00000000,15979900.00000000,'2026-02-17 23:59:43'),(296787,'BBRI','1h','yahoo',1691640000,'2023-08-10 11:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,3737700.00000000,'2026-02-17 23:59:43'),(296788,'BBRI','1h','yahoo',1691647200,'2023-08-10 13:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,4128400.00000000,'2026-02-17 23:59:43'),(296789,'BBRI','1h','yahoo',1691650800,'2023-08-10 14:00:00',5700.00000000,5725.00000000,5700.00000000,5700.00000000,8768100.00000000,'2026-02-17 23:59:43'),(296790,'BBRI','1h','yahoo',1691654400,'2023-08-10 15:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,16974700.00000000,'2026-02-17 23:59:43'),(296791,'BBRI','1h','yahoo',1691658000,'2023-08-10 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,25108000.00000000,'2026-02-17 23:59:43'),(296792,'BBRI','1h','yahoo',1691719200,'2023-08-11 09:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,11474600.00000000,'2026-02-17 23:59:43'),(296793,'BBRI','1h','yahoo',1691722800,'2023-08-11 10:00:00',5675.00000000,5700.00000000,5675.00000000,5700.00000000,5909700.00000000,'2026-02-17 23:59:43'),(296794,'BBRI','1h','yahoo',1691726400,'2023-08-11 11:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,4528900.00000000,'2026-02-17 23:59:43'),(296795,'BBRI','1h','yahoo',1691737200,'2023-08-11 14:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,13486200.00000000,'2026-02-17 23:59:43'),(296796,'BBRI','1h','yahoo',1691740800,'2023-08-11 15:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,15032000.00000000,'2026-02-17 23:59:43'),(296797,'BBRI','1h','yahoo',1691744400,'2023-08-11 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,20161500.00000000,'2026-02-17 23:59:43'),(296798,'BBRI','1h','yahoo',1691978400,'2023-08-14 09:00:00',5675.00000000,5675.00000000,5575.00000000,5575.00000000,43161000.00000000,'2026-02-17 23:59:43'),(296799,'BBRI','1h','yahoo',1691982000,'2023-08-14 10:00:00',5575.00000000,5625.00000000,5575.00000000,5600.00000000,14560600.00000000,'2026-02-17 23:59:43'),(296800,'BBRI','1h','yahoo',1691985600,'2023-08-14 11:00:00',5625.00000000,5650.00000000,5600.00000000,5600.00000000,11350400.00000000,'2026-02-17 23:59:43'),(296801,'BBRI','1h','yahoo',1691992800,'2023-08-14 13:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,4974500.00000000,'2026-02-17 23:59:43'),(296802,'BBRI','1h','yahoo',1691996400,'2023-08-14 14:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,12739400.00000000,'2026-02-17 23:59:43'),(296803,'BBRI','1h','yahoo',1692000000,'2023-08-14 15:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,15024700.00000000,'2026-02-17 23:59:43'),(296804,'BBRI','1h','yahoo',1692003600,'2023-08-14 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,22166500.00000000,'2026-02-17 23:59:43'),(296805,'BBRI','1h','yahoo',1692064800,'2023-08-15 09:00:00',5650.00000000,5675.00000000,5600.00000000,5625.00000000,13031700.00000000,'2026-02-17 23:59:43'),(296806,'BBRI','1h','yahoo',1692068400,'2023-08-15 10:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,2812300.00000000,'2026-02-17 23:59:43'),(296807,'BBRI','1h','yahoo',1692072000,'2023-08-15 11:00:00',5625.00000000,5625.00000000,5575.00000000,5575.00000000,22190600.00000000,'2026-02-17 23:59:43'),(296808,'BBRI','1h','yahoo',1692079200,'2023-08-15 13:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,3815900.00000000,'2026-02-17 23:59:43'),(296809,'BBRI','1h','yahoo',1692082800,'2023-08-15 14:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,14602200.00000000,'2026-02-17 23:59:43'),(296810,'BBRI','1h','yahoo',1692086400,'2023-08-15 15:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,16564500.00000000,'2026-02-17 23:59:43'),(296811,'BBRI','1h','yahoo',1692090000,'2023-08-15 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,13796100.00000000,'2026-02-17 23:59:43'),(296812,'BBRI','1h','yahoo',1692151200,'2023-08-16 09:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,22429700.00000000,'2026-02-17 23:59:43'),(296813,'BBRI','1h','yahoo',1692154800,'2023-08-16 10:00:00',5575.00000000,5575.00000000,5500.00000000,5525.00000000,53887200.00000000,'2026-02-17 23:59:43'),(296814,'BBRI','1h','yahoo',1692158400,'2023-08-16 11:00:00',5525.00000000,5525.00000000,5450.00000000,5475.00000000,32611800.00000000,'2026-02-17 23:59:43'),(296815,'BBRI','1h','yahoo',1692165600,'2023-08-16 13:00:00',5475.00000000,5500.00000000,5450.00000000,5500.00000000,11390800.00000000,'2026-02-17 23:59:43'),(296816,'BBRI','1h','yahoo',1692169200,'2023-08-16 14:00:00',5500.00000000,5500.00000000,5450.00000000,5500.00000000,23025700.00000000,'2026-02-17 23:59:43'),(296817,'BBRI','1h','yahoo',1692172800,'2023-08-16 15:00:00',5500.00000000,5525.00000000,5475.00000000,5525.00000000,32520800.00000000,'2026-02-17 23:59:43');
