(383204,'BUMI','1h','yahoo',1749020400,'2025-06-04 14:00:00',121.00000000,122.00000000,119.00000000,119.00000000,156196500.00000000,'2026-02-18 03:09:41'),(383205,'BUMI','1h','yahoo',1749024000,'2025-06-04 15:00:00',120.00000000,121.00000000,119.00000000,121.00000000,207473500.00000000,'2026-02-18 03:09:41'),(383206,'BUMI','1h','yahoo',1749027600,'2025-06-04 16:00:00',120.00000000,120.00000000,120.00000000,120.00000000,67839000.00000000,'2026-02-18 03:09:41'),(383207,'BUMI','1h','yahoo',1749088800,'2025-06-05 09:00:00',121.00000000,127.00000000,120.00000000,125.00000000,130848100.00000000,'2026-02-18 03:09:41'),(383208,'BUMI','1h','yahoo',1749092400,'2025-06-05 10:00:00',125.00000000,127.00000000,123.00000000,123.00000000,776218900.00000000,'2026-02-18 03:09:41'),(383209,'BUMI','1h','yahoo',1749096000,'2025-06-05 11:00:00',123.00000000,125.00000000,123.00000000,124.00000000,131939200.00000000,'2026-02-18 03:09:41'),(383210,'BUMI','1h','yahoo',1749103200,'2025-06-05 13:00:00',125.00000000,125.00000000,123.00000000,125.00000000,67079400.00000000,'2026-02-18 03:09:41'),(383211,'BUMI','1h','yahoo',1749106800,'2025-06-05 14:00:00',125.00000000,125.00000000,123.00000000,124.00000000,130429700.00000000,'2026-02-18 03:09:41'),(383212,'BUMI','1h','yahoo',1749110400,'2025-06-05 15:00:00',124.00000000,124.00000000,123.00000000,123.00000000,132866500.00000000,'2026-02-18 03:09:41'),(383213,'BUMI','1h','yahoo',1749114000,'2025-06-05 16:00:00',123.00000000,123.00000000,123.00000000,123.00000000,83070700.00000000,'2026-02-18 03:09:41'),(383214,'BUMI','1h','yahoo',1749520800,'2025-06-10 09:00:00',123.00000000,126.00000000,121.00000000,125.00000000,405944329.00000000,'2026-02-18 03:09:41'),(383215,'BUMI','1h','yahoo',1749524400,'2025-06-10 10:00:00',125.00000000,126.00000000,124.00000000,125.00000000,266624700.00000000,'2026-02-18 03:09:41'),(383216,'BUMI','1h','yahoo',1749528000,'2025-06-10 11:00:00',124.00000000,125.00000000,123.00000000,124.00000000,261737200.00000000,'2026-02-18 03:09:41'),(383217,'BUMI','1h','yahoo',1749535200,'2025-06-10 13:00:00',125.00000000,125.00000000,123.00000000,124.00000000,28483700.00000000,'2026-02-18 03:09:41'),(383218,'BUMI','1h','yahoo',1749538800,'2025-06-10 14:00:00',123.00000000,124.00000000,123.00000000,123.00000000,44899000.00000000,'2026-02-18 03:09:41'),(383219,'BUMI','1h','yahoo',1749542400,'2025-06-10 15:00:00',123.00000000,124.00000000,122.00000000,123.00000000,160065200.00000000,'2026-02-18 03:09:41'),(383220,'BUMI','1h','yahoo',1749546000,'2025-06-10 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,130156600.00000000,'2026-02-18 03:09:41'),(383221,'BUMI','1h','yahoo',1749607200,'2025-06-11 09:00:00',122.00000000,123.00000000,121.00000000,123.00000000,0.00000000,'2026-02-18 03:09:41'),(383222,'BUMI','1h','yahoo',1749610800,'2025-06-11 10:00:00',123.00000000,124.00000000,122.00000000,124.00000000,240181600.00000000,'2026-02-18 03:09:41'),(383223,'BUMI','1h','yahoo',1749614400,'2025-06-11 11:00:00',124.00000000,127.00000000,123.00000000,125.00000000,791749400.00000000,'2026-02-18 03:09:41'),(383224,'BUMI','1h','yahoo',1749621600,'2025-06-11 13:00:00',125.00000000,126.00000000,125.00000000,125.00000000,73584300.00000000,'2026-02-18 03:09:41'),(383225,'BUMI','1h','yahoo',1749625200,'2025-06-11 14:00:00',125.00000000,134.00000000,125.00000000,130.00000000,1836470900.00000000,'2026-02-18 03:09:41'),(383226,'BUMI','1h','yahoo',1749628800,'2025-06-11 15:00:00',131.00000000,133.00000000,130.00000000,132.00000000,509575600.00000000,'2026-02-18 03:09:41'),(383227,'BUMI','1h','yahoo',1749632400,'2025-06-11 16:00:00',132.00000000,132.00000000,132.00000000,132.00000000,145469500.00000000,'2026-02-18 03:09:41'),(383228,'BUMI','1h','yahoo',1749693600,'2025-06-12 09:00:00',134.00000000,148.00000000,132.00000000,141.00000000,0.00000000,'2026-02-18 03:09:41'),(383229,'BUMI','1h','yahoo',1749697200,'2025-06-12 10:00:00',141.00000000,144.00000000,140.00000000,143.00000000,490712000.00000000,'2026-02-18 03:09:41'),(383230,'BUMI','1h','yahoo',1749700800,'2025-06-12 11:00:00',143.00000000,144.00000000,142.00000000,144.00000000,252780900.00000000,'2026-02-18 03:09:41'),(383231,'BUMI','1h','yahoo',1749708000,'2025-06-12 13:00:00',144.00000000,144.00000000,137.00000000,138.00000000,684310800.00000000,'2026-02-18 03:09:41'),(383232,'BUMI','1h','yahoo',1749711600,'2025-06-12 14:00:00',138.00000000,140.00000000,136.00000000,138.00000000,649883800.00000000,'2026-02-18 03:09:41'),(383233,'BUMI','1h','yahoo',1749715200,'2025-06-12 15:00:00',138.00000000,140.00000000,137.00000000,138.00000000,446315800.00000000,'2026-02-18 03:09:41'),(383234,'BUMI','1h','yahoo',1749718800,'2025-06-12 16:00:00',138.00000000,138.00000000,138.00000000,138.00000000,115457100.00000000,'2026-02-18 03:09:41'),(383235,'BUMI','1h','yahoo',1749780000,'2025-06-13 09:00:00',139.00000000,141.00000000,132.00000000,138.00000000,0.00000000,'2026-02-18 03:09:41'),(383236,'BUMI','1h','yahoo',1749783600,'2025-06-13 10:00:00',138.00000000,139.00000000,135.00000000,136.00000000,292836000.00000000,'2026-02-18 03:09:41'),(383237,'BUMI','1h','yahoo',1749787200,'2025-06-13 11:00:00',135.00000000,136.00000000,133.00000000,133.00000000,214738300.00000000,'2026-02-18 03:09:41'),(383238,'BUMI','1h','yahoo',1749798000,'2025-06-13 14:00:00',134.00000000,135.00000000,132.00000000,133.00000000,248747700.00000000,'2026-02-18 03:09:41'),(383239,'BUMI','1h','yahoo',1749801600,'2025-06-13 15:00:00',133.00000000,134.00000000,132.00000000,134.00000000,413764300.00000000,'2026-02-18 03:09:41'),(383240,'BUMI','1h','yahoo',1749805200,'2025-06-13 16:00:00',133.00000000,133.00000000,133.00000000,133.00000000,76265200.00000000,'2026-02-18 03:09:41'),(383241,'BUMI','1h','yahoo',1750039200,'2025-06-16 09:00:00',134.00000000,137.00000000,133.00000000,134.00000000,0.00000000,'2026-02-18 03:09:41'),(383242,'BUMI','1h','yahoo',1750042800,'2025-06-16 10:00:00',135.00000000,135.00000000,131.00000000,133.00000000,353848400.00000000,'2026-02-18 03:09:41'),(383243,'BUMI','1h','yahoo',1750046400,'2025-06-16 11:00:00',132.00000000,133.00000000,130.00000000,130.00000000,269567500.00000000,'2026-02-18 03:09:41'),(383244,'BUMI','1h','yahoo',1750053600,'2025-06-16 13:00:00',131.00000000,131.00000000,128.00000000,130.00000000,397319700.00000000,'2026-02-18 03:09:41'),(383245,'BUMI','1h','yahoo',1750057200,'2025-06-16 14:00:00',130.00000000,130.00000000,127.00000000,128.00000000,433528200.00000000,'2026-02-18 03:09:41'),(383246,'BUMI','1h','yahoo',1750060800,'2025-06-16 15:00:00',128.00000000,129.00000000,127.00000000,129.00000000,299063500.00000000,'2026-02-18 03:09:41'),(383247,'BUMI','1h','yahoo',1750064400,'2025-06-16 16:00:00',128.00000000,128.00000000,128.00000000,128.00000000,64711600.00000000,'2026-02-18 03:09:41'),(383248,'BUMI','1h','yahoo',1750125600,'2025-06-17 09:00:00',128.00000000,130.00000000,125.00000000,127.00000000,0.00000000,'2026-02-18 03:09:41'),(383249,'BUMI','1h','yahoo',1750129200,'2025-06-17 10:00:00',128.00000000,128.00000000,126.00000000,127.00000000,252368700.00000000,'2026-02-18 03:09:41'),(383250,'BUMI','1h','yahoo',1750132800,'2025-06-17 11:00:00',128.00000000,128.00000000,126.00000000,126.00000000,151136600.00000000,'2026-02-18 03:09:41'),(383251,'BUMI','1h','yahoo',1750140000,'2025-06-17 13:00:00',127.00000000,129.00000000,126.00000000,128.00000000,209009500.00000000,'2026-02-18 03:09:41'),(383252,'BUMI','1h','yahoo',1750143600,'2025-06-17 14:00:00',128.00000000,130.00000000,127.00000000,127.00000000,315265700.00000000,'2026-02-18 03:09:41'),(383253,'BUMI','1h','yahoo',1750147200,'2025-06-17 15:00:00',127.00000000,128.00000000,126.00000000,127.00000000,249270500.00000000,'2026-02-18 03:09:41'),(383254,'BUMI','1h','yahoo',1750150800,'2025-06-17 16:00:00',127.00000000,127.00000000,127.00000000,127.00000000,66702000.00000000,'2026-02-18 03:09:41'),(383255,'BUMI','1h','yahoo',1750212000,'2025-06-18 09:00:00',129.00000000,132.00000000,128.00000000,131.00000000,814078158.00000000,'2026-02-18 03:09:41'),(383256,'BUMI','1h','yahoo',1750215600,'2025-06-18 10:00:00',131.00000000,131.00000000,129.00000000,130.00000000,217443200.00000000,'2026-02-18 03:09:41'),(383257,'BUMI','1h','yahoo',1750219200,'2025-06-18 11:00:00',129.00000000,130.00000000,128.00000000,129.00000000,107941900.00000000,'2026-02-18 03:09:41'),(383258,'BUMI','1h','yahoo',1750226400,'2025-06-18 13:00:00',129.00000000,130.00000000,128.00000000,130.00000000,62911000.00000000,'2026-02-18 03:09:41'),(383259,'BUMI','1h','yahoo',1750230000,'2025-06-18 14:00:00',130.00000000,130.00000000,127.00000000,128.00000000,250431400.00000000,'2026-02-18 03:09:41'),(383260,'BUMI','1h','yahoo',1750233600,'2025-06-18 15:00:00',127.00000000,128.00000000,126.00000000,127.00000000,468208000.00000000,'2026-02-18 03:09:41'),(383261,'BUMI','1h','yahoo',1750237200,'2025-06-18 16:00:00',127.00000000,127.00000000,127.00000000,127.00000000,44795000.00000000,'2026-02-18 03:09:41'),(383262,'BUMI','1h','yahoo',1750298400,'2025-06-19 09:00:00',129.00000000,130.00000000,122.00000000,124.00000000,0.00000000,'2026-02-18 03:09:41'),(383263,'BUMI','1h','yahoo',1750302000,'2025-06-19 10:00:00',125.00000000,125.00000000,120.00000000,121.00000000,462036600.00000000,'2026-02-18 03:09:41'),(383264,'BUMI','1h','yahoo',1750305600,'2025-06-19 11:00:00',121.00000000,123.00000000,120.00000000,123.00000000,344490500.00000000,'2026-02-18 03:09:41'),(383265,'BUMI','1h','yahoo',1750312800,'2025-06-19 13:00:00',123.00000000,123.00000000,122.00000000,122.00000000,42536900.00000000,'2026-02-18 03:09:41'),(383266,'BUMI','1h','yahoo',1750316400,'2025-06-19 14:00:00',122.00000000,123.00000000,120.00000000,120.00000000,360075300.00000000,'2026-02-18 03:09:41'),(383267,'BUMI','1h','yahoo',1750320000,'2025-06-19 15:00:00',120.00000000,122.00000000,120.00000000,121.00000000,167267500.00000000,'2026-02-18 03:09:41'),(383268,'BUMI','1h','yahoo',1750323600,'2025-06-19 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,120800300.00000000,'2026-02-18 03:09:41'),(383269,'BUMI','1h','yahoo',1750384800,'2025-06-20 09:00:00',124.00000000,126.00000000,121.00000000,122.00000000,0.00000000,'2026-02-18 03:09:41'),(383270,'BUMI','1h','yahoo',1750388400,'2025-06-20 10:00:00',122.00000000,123.00000000,120.00000000,122.00000000,218865100.00000000,'2026-02-18 03:09:41'),(383271,'BUMI','1h','yahoo',1750392000,'2025-06-20 11:00:00',121.00000000,123.00000000,121.00000000,122.00000000,73202500.00000000,'2026-02-18 03:09:41'),(383272,'BUMI','1h','yahoo',1750402800,'2025-06-20 14:00:00',123.00000000,123.00000000,121.00000000,123.00000000,215100000.00000000,'2026-02-18 03:09:41'),(383273,'BUMI','1h','yahoo',1750406400,'2025-06-20 15:00:00',123.00000000,123.00000000,121.00000000,121.00000000,281669700.00000000,'2026-02-18 03:09:41'),(383274,'BUMI','1h','yahoo',1750410000,'2025-06-20 16:00:00',120.00000000,120.00000000,120.00000000,120.00000000,860773100.00000000,'2026-02-18 03:09:41'),(383275,'BUMI','1h','yahoo',1750644000,'2025-06-23 09:00:00',118.00000000,121.00000000,114.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383276,'BUMI','1h','yahoo',1750647600,'2025-06-23 10:00:00',120.00000000,121.00000000,119.00000000,121.00000000,137255100.00000000,'2026-02-18 03:09:41'),(383277,'BUMI','1h','yahoo',1750651200,'2025-06-23 11:00:00',120.00000000,121.00000000,118.00000000,119.00000000,138078700.00000000,'2026-02-18 03:09:41'),(383278,'BUMI','1h','yahoo',1750658400,'2025-06-23 13:00:00',119.00000000,119.00000000,118.00000000,119.00000000,37407000.00000000,'2026-02-18 03:09:41'),(383279,'BUMI','1h','yahoo',1750662000,'2025-06-23 14:00:00',119.00000000,119.00000000,115.00000000,116.00000000,324009700.00000000,'2026-02-18 03:09:41'),(383280,'BUMI','1h','yahoo',1750665600,'2025-06-23 15:00:00',116.00000000,119.00000000,116.00000000,118.00000000,164527300.00000000,'2026-02-18 03:09:41'),(383281,'BUMI','1h','yahoo',1750669200,'2025-06-23 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,57113900.00000000,'2026-02-18 03:09:41'),(383282,'BUMI','1h','yahoo',1750730400,'2025-06-24 09:00:00',120.00000000,123.00000000,119.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383283,'BUMI','1h','yahoo',1750734000,'2025-06-24 10:00:00',120.00000000,121.00000000,119.00000000,119.00000000,121887300.00000000,'2026-02-18 03:09:41'),(383284,'BUMI','1h','yahoo',1750737600,'2025-06-24 11:00:00',119.00000000,120.00000000,118.00000000,119.00000000,129509300.00000000,'2026-02-18 03:09:41'),(383285,'BUMI','1h','yahoo',1750744800,'2025-06-24 13:00:00',119.00000000,120.00000000,118.00000000,119.00000000,38294500.00000000,'2026-02-18 03:09:41'),(383286,'BUMI','1h','yahoo',1750748400,'2025-06-24 14:00:00',120.00000000,120.00000000,119.00000000,119.00000000,63457700.00000000,'2026-02-18 03:09:41'),(383287,'BUMI','1h','yahoo',1750752000,'2025-06-24 15:00:00',119.00000000,120.00000000,117.00000000,117.00000000,267964700.00000000,'2026-02-18 03:09:41'),(383288,'BUMI','1h','yahoo',1750755600,'2025-06-24 16:00:00',117.00000000,117.00000000,117.00000000,117.00000000,115357300.00000000,'2026-02-18 03:09:41'),(383289,'BUMI','1h','yahoo',1750816800,'2025-06-25 09:00:00',118.00000000,119.00000000,116.00000000,117.00000000,0.00000000,'2026-02-18 03:09:41'),(383290,'BUMI','1h','yahoo',1750820400,'2025-06-25 10:00:00',117.00000000,118.00000000,113.00000000,113.00000000,389290700.00000000,'2026-02-18 03:09:41'),(383291,'BUMI','1h','yahoo',1750824000,'2025-06-25 11:00:00',113.00000000,114.00000000,112.00000000,113.00000000,539325700.00000000,'2026-02-18 03:09:41'),(383292,'BUMI','1h','yahoo',1750831200,'2025-06-25 13:00:00',112.00000000,114.00000000,111.00000000,112.00000000,239019500.00000000,'2026-02-18 03:09:41'),(383293,'BUMI','1h','yahoo',1750834800,'2025-06-25 14:00:00',113.00000000,113.00000000,112.00000000,113.00000000,161732900.00000000,'2026-02-18 03:09:41'),(383294,'BUMI','1h','yahoo',1750838400,'2025-06-25 15:00:00',112.00000000,113.00000000,112.00000000,112.00000000,191531200.00000000,'2026-02-18 03:09:41'),(383295,'BUMI','1h','yahoo',1750842000,'2025-06-25 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,70124000.00000000,'2026-02-18 03:09:41'),(383296,'BUMI','1h','yahoo',1750903200,'2025-06-26 09:00:00',112.00000000,116.00000000,112.00000000,115.00000000,0.00000000,'2026-02-18 03:09:41'),(383297,'BUMI','1h','yahoo',1750906800,'2025-06-26 10:00:00',115.00000000,115.00000000,113.00000000,115.00000000,155452100.00000000,'2026-02-18 03:09:41'),(383298,'BUMI','1h','yahoo',1750910400,'2025-06-26 11:00:00',115.00000000,115.00000000,114.00000000,114.00000000,24155200.00000000,'2026-02-18 03:09:41'),(383299,'BUMI','1h','yahoo',1750917600,'2025-06-26 13:00:00',115.00000000,115.00000000,114.00000000,114.00000000,25072500.00000000,'2026-02-18 03:09:41'),(383300,'BUMI','1h','yahoo',1750921200,'2025-06-26 14:00:00',115.00000000,115.00000000,112.00000000,113.00000000,267081400.00000000,'2026-02-18 03:09:41'),(383301,'BUMI','1h','yahoo',1750924800,'2025-06-26 15:00:00',113.00000000,114.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383302,'BUMI','1h','yahoo',1750928400,'2025-06-26 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,981927200.00000000,'2026-02-18 03:09:41'),(383303,'BUMI','1h','yahoo',1751248800,'2025-06-30 09:00:00',116.00000000,117.00000000,114.00000000,116.00000000,0.00000000,'2026-02-18 03:09:41'),(383304,'BUMI','1h','yahoo',1751252400,'2025-06-30 10:00:00',116.00000000,117.00000000,115.00000000,116.00000000,151496200.00000000,'2026-02-18 03:09:41'),(383305,'BUMI','1h','yahoo',1751256000,'2025-06-30 11:00:00',116.00000000,118.00000000,115.00000000,118.00000000,244108600.00000000,'2026-02-18 03:09:41'),(383306,'BUMI','1h','yahoo',1751263200,'2025-06-30 13:00:00',118.00000000,120.00000000,117.00000000,118.00000000,271882500.00000000,'2026-02-18 03:09:41'),(383307,'BUMI','1h','yahoo',1751266800,'2025-06-30 14:00:00',118.00000000,119.00000000,118.00000000,119.00000000,144984700.00000000,'2026-02-18 03:09:41'),(383308,'BUMI','1h','yahoo',1751270400,'2025-06-30 15:00:00',119.00000000,119.00000000,118.00000000,118.00000000,137612400.00000000,'2026-02-18 03:09:41'),(383309,'BUMI','1h','yahoo',1751274000,'2025-06-30 16:00:00',119.00000000,119.00000000,119.00000000,119.00000000,85069300.00000000,'2026-02-18 03:09:41'),(383310,'BUMI','1h','yahoo',1751335200,'2025-07-01 09:00:00',119.00000000,120.00000000,116.00000000,117.00000000,0.00000000,'2026-02-18 03:09:41'),(383311,'BUMI','1h','yahoo',1751338800,'2025-07-01 10:00:00',117.00000000,118.00000000,115.00000000,115.00000000,168055000.00000000,'2026-02-18 03:09:41'),(383312,'BUMI','1h','yahoo',1751342400,'2025-07-01 11:00:00',115.00000000,117.00000000,114.00000000,116.00000000,171423900.00000000,'2026-02-18 03:09:41'),(383313,'BUMI','1h','yahoo',1751349600,'2025-07-01 13:00:00',116.00000000,116.00000000,115.00000000,115.00000000,108449100.00000000,'2026-02-18 03:09:41'),(383314,'BUMI','1h','yahoo',1751353200,'2025-07-01 14:00:00',115.00000000,116.00000000,114.00000000,115.00000000,114217000.00000000,'2026-02-18 03:09:41'),(383315,'BUMI','1h','yahoo',1751356800,'2025-07-01 15:00:00',115.00000000,116.00000000,113.00000000,115.00000000,361774400.00000000,'2026-02-18 03:09:41'),(383316,'BUMI','1h','yahoo',1751360400,'2025-07-01 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,78001800.00000000,'2026-02-18 03:09:41'),(383317,'BUMI','1h','yahoo',1751421600,'2025-07-02 09:00:00',114.00000000,115.00000000,113.00000000,113.00000000,0.00000000,'2026-02-18 03:09:41'),(383318,'BUMI','1h','yahoo',1751425200,'2025-07-02 10:00:00',114.00000000,114.00000000,112.00000000,112.00000000,90864900.00000000,'2026-02-18 03:09:41'),(383319,'BUMI','1h','yahoo',1751428800,'2025-07-02 11:00:00',113.00000000,113.00000000,110.00000000,111.00000000,423072200.00000000,'2026-02-18 03:09:41'),(383320,'BUMI','1h','yahoo',1751436000,'2025-07-02 13:00:00',112.00000000,112.00000000,110.00000000,110.00000000,174717200.00000000,'2026-02-18 03:09:41'),(383321,'BUMI','1h','yahoo',1751439600,'2025-07-02 14:00:00',110.00000000,111.00000000,109.00000000,110.00000000,249183200.00000000,'2026-02-18 03:09:41'),(383322,'BUMI','1h','yahoo',1751443200,'2025-07-02 15:00:00',110.00000000,112.00000000,109.00000000,111.00000000,222382100.00000000,'2026-02-18 03:09:41'),(383323,'BUMI','1h','yahoo',1751446800,'2025-07-02 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,258411000.00000000,'2026-02-18 03:09:41'),(383324,'BUMI','1h','yahoo',1751508000,'2025-07-03 09:00:00',115.00000000,115.00000000,112.00000000,113.00000000,0.00000000,'2026-02-18 03:09:41'),(383325,'BUMI','1h','yahoo',1751511600,'2025-07-03 10:00:00',112.00000000,114.00000000,112.00000000,113.00000000,168585800.00000000,'2026-02-18 03:09:41'),(383326,'BUMI','1h','yahoo',1751515200,'2025-07-03 11:00:00',113.00000000,114.00000000,112.00000000,114.00000000,73359900.00000000,'2026-02-18 03:09:41'),(383327,'BUMI','1h','yahoo',1751522400,'2025-07-03 13:00:00',114.00000000,114.00000000,112.00000000,113.00000000,91496100.00000000,'2026-02-18 03:09:41'),(383328,'BUMI','1h','yahoo',1751526000,'2025-07-03 14:00:00',112.00000000,114.00000000,112.00000000,113.00000000,109175100.00000000,'2026-02-18 03:09:41'),(383329,'BUMI','1h','yahoo',1751529600,'2025-07-03 15:00:00',112.00000000,114.00000000,112.00000000,114.00000000,142092000.00000000,'2026-02-18 03:09:41'),(383330,'BUMI','1h','yahoo',1751533200,'2025-07-03 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,67812000.00000000,'2026-02-18 03:09:41'),(383331,'BUMI','1h','yahoo',1751594400,'2025-07-04 09:00:00',114.00000000,115.00000000,113.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(383332,'BUMI','1h','yahoo',1751598000,'2025-07-04 10:00:00',113.00000000,114.00000000,110.00000000,112.00000000,202070100.00000000,'2026-02-18 03:09:41'),(383333,'BUMI','1h','yahoo',1751601600,'2025-07-04 11:00:00',111.00000000,112.00000000,111.00000000,112.00000000,14896300.00000000,'2026-02-18 03:09:41'),(383334,'BUMI','1h','yahoo',1751612400,'2025-07-04 14:00:00',112.00000000,113.00000000,110.00000000,112.00000000,186810500.00000000,'2026-02-18 03:09:41'),(383335,'BUMI','1h','yahoo',1751616000,'2025-07-04 15:00:00',112.00000000,114.00000000,112.00000000,113.00000000,158576400.00000000,'2026-02-18 03:09:41'),(383336,'BUMI','1h','yahoo',1751619600,'2025-07-04 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,92444300.00000000,'2026-02-18 03:09:41'),(383337,'BUMI','1h','yahoo',1751853600,'2025-07-07 09:00:00',113.00000000,114.00000000,111.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383338,'BUMI','1h','yahoo',1751857200,'2025-07-07 10:00:00',112.00000000,113.00000000,111.00000000,113.00000000,49855900.00000000,'2026-02-18 03:09:41'),(383339,'BUMI','1h','yahoo',1751860800,'2025-07-07 11:00:00',112.00000000,113.00000000,111.00000000,112.00000000,47712400.00000000,'2026-02-18 03:09:41'),(383340,'BUMI','1h','yahoo',1751868000,'2025-07-07 13:00:00',113.00000000,114.00000000,112.00000000,114.00000000,75641100.00000000,'2026-02-18 03:09:41'),(383341,'BUMI','1h','yahoo',1751871600,'2025-07-07 14:00:00',114.00000000,114.00000000,112.00000000,113.00000000,89222800.00000000,'2026-02-18 03:09:41'),(383342,'BUMI','1h','yahoo',1751875200,'2025-07-07 15:00:00',113.00000000,114.00000000,112.00000000,114.00000000,109030000.00000000,'2026-02-18 03:09:41'),(383343,'BUMI','1h','yahoo',1751878800,'2025-07-07 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,40468400.00000000,'2026-02-18 03:09:41'),(383344,'BUMI','1h','yahoo',1751940000,'2025-07-08 09:00:00',113.00000000,115.00000000,112.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(383345,'BUMI','1h','yahoo',1751943600,'2025-07-08 10:00:00',114.00000000,117.00000000,114.00000000,116.00000000,342453400.00000000,'2026-02-18 03:09:41'),(383346,'BUMI','1h','yahoo',1751947200,'2025-07-08 11:00:00',116.00000000,117.00000000,115.00000000,116.00000000,37986700.00000000,'2026-02-18 03:09:41'),(383347,'BUMI','1h','yahoo',1751954400,'2025-07-08 13:00:00',115.00000000,116.00000000,115.00000000,116.00000000,31857200.00000000,'2026-02-18 03:09:41'),(383348,'BUMI','1h','yahoo',1751958000,'2025-07-08 14:00:00',115.00000000,116.00000000,114.00000000,114.00000000,89328300.00000000,'2026-02-18 03:09:41'),(383349,'BUMI','1h','yahoo',1751961600,'2025-07-08 15:00:00',114.00000000,116.00000000,114.00000000,115.00000000,82868100.00000000,'2026-02-18 03:09:41'),(383350,'BUMI','1h','yahoo',1751965200,'2025-07-08 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,53824700.00000000,'2026-02-18 03:09:41'),(383351,'BUMI','1h','yahoo',1752026400,'2025-07-09 09:00:00',116.00000000,117.00000000,115.00000000,116.00000000,0.00000000,'2026-02-18 03:09:41'),(383352,'BUMI','1h','yahoo',1752030000,'2025-07-09 10:00:00',117.00000000,117.00000000,114.00000000,115.00000000,229422300.00000000,'2026-02-18 03:09:41'),(383353,'BUMI','1h','yahoo',1752033600,'2025-07-09 11:00:00',114.00000000,116.00000000,114.00000000,116.00000000,28917500.00000000,'2026-02-18 03:09:41'),(383354,'BUMI','1h','yahoo',1752040800,'2025-07-09 13:00:00',116.00000000,116.00000000,115.00000000,115.00000000,16879600.00000000,'2026-02-18 03:09:41'),(383355,'BUMI','1h','yahoo',1752044400,'2025-07-09 14:00:00',115.00000000,116.00000000,114.00000000,114.00000000,58625200.00000000,'2026-02-18 03:09:41'),(383356,'BUMI','1h','yahoo',1752048000,'2025-07-09 15:00:00',115.00000000,115.00000000,114.00000000,114.00000000,68745600.00000000,'2026-02-18 03:09:41'),(383357,'BUMI','1h','yahoo',1752051600,'2025-07-09 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,42676500.00000000,'2026-02-18 03:09:41'),(383358,'BUMI','1h','yahoo',1752112800,'2025-07-10 09:00:00',115.00000000,116.00000000,114.00000000,116.00000000,0.00000000,'2026-02-18 03:09:41'),(383359,'BUMI','1h','yahoo',1752116400,'2025-07-10 10:00:00',115.00000000,116.00000000,114.00000000,114.00000000,62425300.00000000,'2026-02-18 03:09:41'),(383360,'BUMI','1h','yahoo',1752120000,'2025-07-10 11:00:00',115.00000000,115.00000000,114.00000000,115.00000000,30558600.00000000,'2026-02-18 03:09:41'),(383361,'BUMI','1h','yahoo',1752127200,'2025-07-10 13:00:00',115.00000000,115.00000000,113.00000000,114.00000000,74525800.00000000,'2026-02-18 03:09:41'),(383362,'BUMI','1h','yahoo',1752130800,'2025-07-10 14:00:00',113.00000000,115.00000000,113.00000000,114.00000000,80209400.00000000,'2026-02-18 03:09:41'),(383363,'BUMI','1h','yahoo',1752134400,'2025-07-10 15:00:00',114.00000000,115.00000000,113.00000000,114.00000000,75482800.00000000,'2026-02-18 03:09:41'),(383364,'BUMI','1h','yahoo',1752138000,'2025-07-10 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,59310700.00000000,'2026-02-18 03:09:41'),(383365,'BUMI','1h','yahoo',1752199200,'2025-07-11 09:00:00',114.00000000,116.00000000,113.00000000,115.00000000,0.00000000,'2026-02-18 03:09:41'),(383366,'BUMI','1h','yahoo',1752202800,'2025-07-11 10:00:00',114.00000000,115.00000000,114.00000000,115.00000000,78960300.00000000,'2026-02-18 03:09:41'),(383367,'BUMI','1h','yahoo',1752206400,'2025-07-11 11:00:00',115.00000000,115.00000000,114.00000000,115.00000000,6509000.00000000,'2026-02-18 03:09:41'),(383368,'BUMI','1h','yahoo',1752217200,'2025-07-11 14:00:00',115.00000000,115.00000000,114.00000000,115.00000000,35129600.00000000,'2026-02-18 03:09:41'),(383369,'BUMI','1h','yahoo',1752220800,'2025-07-11 15:00:00',114.00000000,115.00000000,114.00000000,114.00000000,47308700.00000000,'2026-02-18 03:09:41'),(383370,'BUMI','1h','yahoo',1752224400,'2025-07-11 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,54261100.00000000,'2026-02-18 03:09:41'),(383371,'BUMI','1h','yahoo',1752458400,'2025-07-14 09:00:00',115.00000000,116.00000000,113.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(383372,'BUMI','1h','yahoo',1752462000,'2025-07-14 10:00:00',114.00000000,115.00000000,112.00000000,114.00000000,220092000.00000000,'2026-02-18 03:09:41'),(383373,'BUMI','1h','yahoo',1752465600,'2025-07-14 11:00:00',114.00000000,114.00000000,113.00000000,114.00000000,126709700.00000000,'2026-02-18 03:09:41'),(383374,'BUMI','1h','yahoo',1752472800,'2025-07-14 13:00:00',115.00000000,115.00000000,113.00000000,113.00000000,23145600.00000000,'2026-02-18 03:09:41'),(383375,'BUMI','1h','yahoo',1752476400,'2025-07-14 14:00:00',113.00000000,116.00000000,113.00000000,115.00000000,418232800.00000000,'2026-02-18 03:09:41'),(383376,'BUMI','1h','yahoo',1752480000,'2025-07-14 15:00:00',115.00000000,115.00000000,114.00000000,115.00000000,48763200.00000000,'2026-02-18 03:09:41'),(383377,'BUMI','1h','yahoo',1752483600,'2025-07-14 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,43790500.00000000,'2026-02-18 03:09:41'),(383378,'BUMI','1h','yahoo',1752544800,'2025-07-15 09:00:00',115.00000000,116.00000000,113.00000000,113.00000000,203122875.00000000,'2026-02-18 03:09:41'),(383379,'BUMI','1h','yahoo',1752548400,'2025-07-15 10:00:00',114.00000000,114.00000000,112.00000000,113.00000000,192134300.00000000,'2026-02-18 03:09:41'),(383380,'BUMI','1h','yahoo',1752552000,'2025-07-15 11:00:00',113.00000000,114.00000000,113.00000000,113.00000000,64976100.00000000,'2026-02-18 03:09:41'),(383381,'BUMI','1h','yahoo',1752559200,'2025-07-15 13:00:00',114.00000000,114.00000000,112.00000000,113.00000000,93502300.00000000,'2026-02-18 03:09:41'),(383382,'BUMI','1h','yahoo',1752562800,'2025-07-15 14:00:00',114.00000000,114.00000000,112.00000000,113.00000000,98539700.00000000,'2026-02-18 03:09:41'),(383383,'BUMI','1h','yahoo',1752566400,'2025-07-15 15:00:00',113.00000000,114.00000000,113.00000000,113.00000000,169186800.00000000,'2026-02-18 03:09:41'),(383384,'BUMI','1h','yahoo',1752570000,'2025-07-15 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,40421200.00000000,'2026-02-18 03:09:41'),(383385,'BUMI','1h','yahoo',1752631200,'2025-07-16 09:00:00',114.00000000,117.00000000,113.00000000,116.00000000,0.00000000,'2026-02-18 03:09:41'),(383386,'BUMI','1h','yahoo',1752634800,'2025-07-16 10:00:00',117.00000000,118.00000000,115.00000000,117.00000000,495297400.00000000,'2026-02-18 03:09:41'),(383387,'BUMI','1h','yahoo',1752638400,'2025-07-16 11:00:00',117.00000000,119.00000000,117.00000000,118.00000000,271366100.00000000,'2026-02-18 03:09:41'),(383388,'BUMI','1h','yahoo',1752645600,'2025-07-16 13:00:00',117.00000000,121.00000000,117.00000000,121.00000000,695284100.00000000,'2026-02-18 03:09:41'),(383389,'BUMI','1h','yahoo',1752649200,'2025-07-16 14:00:00',121.00000000,122.00000000,119.00000000,121.00000000,477908500.00000000,'2026-02-18 03:09:41'),(383390,'BUMI','1h','yahoo',1752652800,'2025-07-16 15:00:00',121.00000000,121.00000000,118.00000000,121.00000000,573127200.00000000,'2026-02-18 03:09:41'),(383391,'BUMI','1h','yahoo',1752656400,'2025-07-16 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,144972600.00000000,'2026-02-18 03:09:41'),(383392,'BUMI','1h','yahoo',1752717600,'2025-07-17 09:00:00',121.00000000,122.00000000,118.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383393,'BUMI','1h','yahoo',1752721200,'2025-07-17 10:00:00',120.00000000,120.00000000,118.00000000,119.00000000,240017300.00000000,'2026-02-18 03:09:41'),(383394,'BUMI','1h','yahoo',1752724800,'2025-07-17 11:00:00',119.00000000,120.00000000,119.00000000,119.00000000,46503600.00000000,'2026-02-18 03:09:41'),(383395,'BUMI','1h','yahoo',1752732000,'2025-07-17 13:00:00',120.00000000,120.00000000,118.00000000,119.00000000,60486700.00000000,'2026-02-18 03:09:41'),(383396,'BUMI','1h','yahoo',1752735600,'2025-07-17 14:00:00',119.00000000,119.00000000,118.00000000,119.00000000,103244400.00000000,'2026-02-18 03:09:41'),(383397,'BUMI','1h','yahoo',1752739200,'2025-07-17 15:00:00',119.00000000,120.00000000,118.00000000,119.00000000,81873500.00000000,'2026-02-18 03:09:41'),(383398,'BUMI','1h','yahoo',1752742800,'2025-07-17 16:00:00',119.00000000,119.00000000,119.00000000,119.00000000,23492000.00000000,'2026-02-18 03:09:41'),(383399,'BUMI','1h','yahoo',1752804000,'2025-07-18 09:00:00',119.00000000,120.00000000,118.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383400,'BUMI','1h','yahoo',1752807600,'2025-07-18 10:00:00',120.00000000,121.00000000,119.00000000,120.00000000,269449400.00000000,'2026-02-18 03:09:41'),(383401,'BUMI','1h','yahoo',1752811200,'2025-07-18 11:00:00',120.00000000,121.00000000,120.00000000,121.00000000,16905000.00000000,'2026-02-18 03:09:41'),(383402,'BUMI','1h','yahoo',1752822000,'2025-07-18 14:00:00',121.00000000,121.00000000,117.00000000,118.00000000,297479500.00000000,'2026-02-18 03:09:41'),(383403,'BUMI','1h','yahoo',1752825600,'2025-07-18 15:00:00',118.00000000,119.00000000,117.00000000,118.00000000,132479300.00000000,'2026-02-18 03:09:41'),(383404,'BUMI','1h','yahoo',1752829200,'2025-07-18 16:00:00',117.00000000,117.00000000,117.00000000,117.00000000,116833700.00000000,'2026-02-18 03:09:41'),(383405,'BUMI','1h','yahoo',1753063200,'2025-07-21 09:00:00',118.00000000,121.00000000,117.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383406,'BUMI','1h','yahoo',1753066800,'2025-07-21 10:00:00',120.00000000,120.00000000,118.00000000,118.00000000,286466800.00000000,'2026-02-18 03:09:41'),(383407,'BUMI','1h','yahoo',1753070400,'2025-07-21 11:00:00',118.00000000,121.00000000,118.00000000,120.00000000,296687800.00000000,'2026-02-18 03:09:41'),(383408,'BUMI','1h','yahoo',1753077600,'2025-07-21 13:00:00',121.00000000,121.00000000,119.00000000,120.00000000,145531700.00000000,'2026-02-18 03:09:41'),(383409,'BUMI','1h','yahoo',1753081200,'2025-07-21 14:00:00',120.00000000,120.00000000,119.00000000,120.00000000,58088800.00000000,'2026-02-18 03:09:41'),(383410,'BUMI','1h','yahoo',1753084800,'2025-07-21 15:00:00',119.00000000,120.00000000,118.00000000,118.00000000,123771800.00000000,'2026-02-18 03:09:41'),(383411,'BUMI','1h','yahoo',1753088400,'2025-07-21 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,52178100.00000000,'2026-02-18 03:09:41'),(383412,'BUMI','1h','yahoo',1753149600,'2025-07-22 09:00:00',120.00000000,124.00000000,118.00000000,123.00000000,0.00000000,'2026-02-18 03:09:41'),(383413,'BUMI','1h','yahoo',1753153200,'2025-07-22 10:00:00',123.00000000,123.00000000,120.00000000,121.00000000,460791000.00000000,'2026-02-18 03:09:41'),(383414,'BUMI','1h','yahoo',1753156800,'2025-07-22 11:00:00',121.00000000,122.00000000,120.00000000,121.00000000,105127600.00000000,'2026-02-18 03:09:41'),(383415,'BUMI','1h','yahoo',1753164000,'2025-07-22 13:00:00',121.00000000,122.00000000,119.00000000,120.00000000,191664100.00000000,'2026-02-18 03:09:41'),(383416,'BUMI','1h','yahoo',1753167600,'2025-07-22 14:00:00',119.00000000,121.00000000,118.00000000,121.00000000,331742000.00000000,'2026-02-18 03:09:41'),(383417,'BUMI','1h','yahoo',1753171200,'2025-07-22 15:00:00',120.00000000,121.00000000,120.00000000,121.00000000,205726600.00000000,'2026-02-18 03:09:41'),(383418,'BUMI','1h','yahoo',1753174800,'2025-07-22 16:00:00',120.00000000,120.00000000,120.00000000,120.00000000,40049700.00000000,'2026-02-18 03:09:41'),(383419,'BUMI','1h','yahoo',1753236000,'2025-07-23 09:00:00',121.00000000,123.00000000,120.00000000,121.00000000,0.00000000,'2026-02-18 03:09:41'),(383420,'BUMI','1h','yahoo',1753239600,'2025-07-23 10:00:00',121.00000000,122.00000000,119.00000000,120.00000000,265721100.00000000,'2026-02-18 03:09:41'),(383421,'BUMI','1h','yahoo',1753243200,'2025-07-23 11:00:00',119.00000000,120.00000000,118.00000000,120.00000000,229321000.00000000,'2026-02-18 03:09:41'),(383422,'BUMI','1h','yahoo',1753250400,'2025-07-23 13:00:00',120.00000000,120.00000000,119.00000000,120.00000000,14385700.00000000,'2026-02-18 03:09:41'),(383423,'BUMI','1h','yahoo',1753254000,'2025-07-23 14:00:00',120.00000000,120.00000000,119.00000000,119.00000000,43550000.00000000,'2026-02-18 03:09:41'),(383424,'BUMI','1h','yahoo',1753257600,'2025-07-23 15:00:00',119.00000000,120.00000000,118.00000000,119.00000000,107606300.00000000,'2026-02-18 03:09:41'),(383425,'BUMI','1h','yahoo',1753261200,'2025-07-23 16:00:00',119.00000000,119.00000000,119.00000000,119.00000000,66849700.00000000,'2026-02-18 03:09:41'),(383426,'BUMI','1h','yahoo',1753322400,'2025-07-24 09:00:00',120.00000000,120.00000000,118.00000000,118.00000000,0.00000000,'2026-02-18 03:09:41'),(383427,'BUMI','1h','yahoo',1753326000,'2025-07-24 10:00:00',119.00000000,119.00000000,117.00000000,118.00000000,193313300.00000000,'2026-02-18 03:09:41'),(383428,'BUMI','1h','yahoo',1753329600,'2025-07-24 11:00:00',118.00000000,119.00000000,116.00000000,117.00000000,265660300.00000000,'2026-02-18 03:09:41'),(383429,'BUMI','1h','yahoo',1753336800,'2025-07-24 13:00:00',117.00000000,118.00000000,116.00000000,116.00000000,80096400.00000000,'2026-02-18 03:09:41'),(383430,'BUMI','1h','yahoo',1753340400,'2025-07-24 14:00:00',116.00000000,117.00000000,116.00000000,117.00000000,82904600.00000000,'2026-02-18 03:09:41'),(383431,'BUMI','1h','yahoo',1753344000,'2025-07-24 15:00:00',117.00000000,117.00000000,116.00000000,117.00000000,169023400.00000000,'2026-02-18 03:09:41'),(383432,'BUMI','1h','yahoo',1753347600,'2025-07-24 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,53569800.00000000,'2026-02-18 03:09:41'),(383433,'BUMI','1h','yahoo',1753408800,'2025-07-25 09:00:00',117.00000000,118.00000000,115.00000000,117.00000000,0.00000000,'2026-02-18 03:09:41'),(383434,'BUMI','1h','yahoo',1753412400,'2025-07-25 10:00:00',116.00000000,117.00000000,115.00000000,116.00000000,139159800.00000000,'2026-02-18 03:09:41'),(383435,'BUMI','1h','yahoo',1753416000,'2025-07-25 11:00:00',116.00000000,116.00000000,115.00000000,116.00000000,60922500.00000000,'2026-02-18 03:09:41'),(383436,'BUMI','1h','yahoo',1753426800,'2025-07-25 14:00:00',116.00000000,116.00000000,114.00000000,115.00000000,224382100.00000000,'2026-02-18 03:09:41'),(383437,'BUMI','1h','yahoo',1753430400,'2025-07-25 15:00:00',116.00000000,116.00000000,114.00000000,114.00000000,120556900.00000000,'2026-02-18 03:09:41'),(383438,'BUMI','1h','yahoo',1753434000,'2025-07-25 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,40308800.00000000,'2026-02-18 03:09:41'),(383439,'BUMI','1h','yahoo',1753668000,'2025-07-28 09:00:00',115.00000000,117.00000000,115.00000000,116.00000000,0.00000000,'2026-02-18 03:09:41'),(383440,'BUMI','1h','yahoo',1753671600,'2025-07-28 10:00:00',116.00000000,116.00000000,115.00000000,116.00000000,64294100.00000000,'2026-02-18 03:09:41'),(383441,'BUMI','1h','yahoo',1753675200,'2025-07-28 11:00:00',115.00000000,116.00000000,114.00000000,115.00000000,144430500.00000000,'2026-02-18 03:09:41'),(383442,'BUMI','1h','yahoo',1753682400,'2025-07-28 13:00:00',115.00000000,116.00000000,115.00000000,115.00000000,78960500.00000000,'2026-02-18 03:09:41'),(383443,'BUMI','1h','yahoo',1753686000,'2025-07-28 14:00:00',115.00000000,116.00000000,115.00000000,115.00000000,67847100.00000000,'2026-02-18 03:09:41'),(383444,'BUMI','1h','yahoo',1753689600,'2025-07-28 15:00:00',115.00000000,116.00000000,114.00000000,116.00000000,174411000.00000000,'2026-02-18 03:09:41'),(383445,'BUMI','1h','yahoo',1753693200,'2025-07-28 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,59176200.00000000,'2026-02-18 03:09:41'),(383446,'BUMI','1h','yahoo',1753754400,'2025-07-29 09:00:00',116.00000000,118.00000000,115.00000000,118.00000000,0.00000000,'2026-02-18 03:09:41'),(383447,'BUMI','1h','yahoo',1753758000,'2025-07-29 10:00:00',118.00000000,118.00000000,116.00000000,116.00000000,334434100.00000000,'2026-02-18 03:09:41'),(383448,'BUMI','1h','yahoo',1753761600,'2025-07-29 11:00:00',117.00000000,117.00000000,115.00000000,115.00000000,104364600.00000000,'2026-02-18 03:09:41'),(383449,'BUMI','1h','yahoo',1753768800,'2025-07-29 13:00:00',116.00000000,117.00000000,115.00000000,116.00000000,56416200.00000000,'2026-02-18 03:09:41'),(383450,'BUMI','1h','yahoo',1753772400,'2025-07-29 14:00:00',116.00000000,117.00000000,115.00000000,117.00000000,108081500.00000000,'2026-02-18 03:09:41'),(383451,'BUMI','1h','yahoo',1753776000,'2025-07-29 15:00:00',116.00000000,117.00000000,115.00000000,117.00000000,131766500.00000000,'2026-02-18 03:09:41'),(383452,'BUMI','1h','yahoo',1753779600,'2025-07-29 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,42267000.00000000,'2026-02-18 03:09:41'),(383453,'BUMI','1h','yahoo',1753840800,'2025-07-30 09:00:00',117.00000000,118.00000000,116.00000000,117.00000000,0.00000000,'2026-02-18 03:09:41'),(383454,'BUMI','1h','yahoo',1753844400,'2025-07-30 10:00:00',116.00000000,117.00000000,115.00000000,116.00000000,136651900.00000000,'2026-02-18 03:09:41'),(383455,'BUMI','1h','yahoo',1753848000,'2025-07-30 11:00:00',115.00000000,116.00000000,115.00000000,116.00000000,19978100.00000000,'2026-02-18 03:09:41'),(383456,'BUMI','1h','yahoo',1753855200,'2025-07-30 13:00:00',116.00000000,116.00000000,115.00000000,116.00000000,18551500.00000000,'2026-02-18 03:09:41'),(383457,'BUMI','1h','yahoo',1753858800,'2025-07-30 14:00:00',116.00000000,116.00000000,114.00000000,115.00000000,173281800.00000000,'2026-02-18 03:09:41'),(383458,'BUMI','1h','yahoo',1753862400,'2025-07-30 15:00:00',115.00000000,116.00000000,115.00000000,115.00000000,67695800.00000000,'2026-02-18 03:09:41'),(383459,'BUMI','1h','yahoo',1753866000,'2025-07-30 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,47680200.00000000,'2026-02-18 03:09:41'),(383460,'BUMI','1h','yahoo',1753927200,'2025-07-31 09:00:00',115.00000000,116.00000000,114.00000000,116.00000000,0.00000000,'2026-02-18 03:09:41'),(383461,'BUMI','1h','yahoo',1753930800,'2025-07-31 10:00:00',115.00000000,116.00000000,114.00000000,114.00000000,120072200.00000000,'2026-02-18 03:09:41'),(383462,'BUMI','1h','yahoo',1753934400,'2025-07-31 11:00:00',114.00000000,115.00000000,114.00000000,114.00000000,34141400.00000000,'2026-02-18 03:09:41'),(383463,'BUMI','1h','yahoo',1753941600,'2025-07-31 13:00:00',114.00000000,115.00000000,114.00000000,115.00000000,27139300.00000000,'2026-02-18 03:09:41'),(383464,'BUMI','1h','yahoo',1753945200,'2025-07-31 14:00:00',114.00000000,115.00000000,111.00000000,112.00000000,548189300.00000000,'2026-02-18 03:09:41'),(383465,'BUMI','1h','yahoo',1753948800,'2025-07-31 15:00:00',111.00000000,112.00000000,111.00000000,112.00000000,140506600.00000000,'2026-02-18 03:09:41'),(383466,'BUMI','1h','yahoo',1753952400,'2025-07-31 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,82975900.00000000,'2026-02-18 03:09:41'),(383467,'BUMI','1h','yahoo',1754013600,'2025-08-01 09:00:00',112.00000000,114.00000000,111.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(383468,'BUMI','1h','yahoo',1754017200,'2025-08-01 10:00:00',113.00000000,114.00000000,112.00000000,113.00000000,72699900.00000000,'2026-02-18 03:09:41'),(383469,'BUMI','1h','yahoo',1754020800,'2025-08-01 11:00:00',112.00000000,113.00000000,112.00000000,113.00000000,24386800.00000000,'2026-02-18 03:09:41'),(383470,'BUMI','1h','yahoo',1754031600,'2025-08-01 14:00:00',113.00000000,113.00000000,111.00000000,113.00000000,155763100.00000000,'2026-02-18 03:09:41'),(383471,'BUMI','1h','yahoo',1754035200,'2025-08-01 15:00:00',112.00000000,113.00000000,111.00000000,111.00000000,118132500.00000000,'2026-02-18 03:09:41'),(383472,'BUMI','1h','yahoo',1754038800,'2025-08-01 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,27869400.00000000,'2026-02-18 03:09:41'),(383473,'BUMI','1h','yahoo',1754272800,'2025-08-04 09:00:00',112.00000000,113.00000000,110.00000000,113.00000000,0.00000000,'2026-02-18 03:09:41'),(383474,'BUMI','1h','yahoo',1754276400,'2025-08-04 10:00:00',113.00000000,113.00000000,111.00000000,112.00000000,131434700.00000000,'2026-02-18 03:09:41'),(383475,'BUMI','1h','yahoo',1754280000,'2025-08-04 11:00:00',112.00000000,113.00000000,111.00000000,113.00000000,91061900.00000000,'2026-02-18 03:09:41'),(383476,'BUMI','1h','yahoo',1754287200,'2025-08-04 13:00:00',113.00000000,114.00000000,112.00000000,114.00000000,129455600.00000000,'2026-02-18 03:09:41'),(383477,'BUMI','1h','yahoo',1754290800,'2025-08-04 14:00:00',114.00000000,114.00000000,111.00000000,111.00000000,170949500.00000000,'2026-02-18 03:09:41'),(383478,'BUMI','1h','yahoo',1754294400,'2025-08-04 15:00:00',112.00000000,112.00000000,111.00000000,111.00000000,80686300.00000000,'2026-02-18 03:09:41'),(383479,'BUMI','1h','yahoo',1754298000,'2025-08-04 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,42522600.00000000,'2026-02-18 03:09:41'),(383480,'BUMI','1h','yahoo',1754359200,'2025-08-05 09:00:00',112.00000000,113.00000000,111.00000000,111.00000000,0.00000000,'2026-02-18 03:09:41'),(383481,'BUMI','1h','yahoo',1754362800,'2025-08-05 10:00:00',112.00000000,112.00000000,111.00000000,112.00000000,28252400.00000000,'2026-02-18 03:09:41'),(383482,'BUMI','1h','yahoo',1754366400,'2025-08-05 11:00:00',111.00000000,112.00000000,111.00000000,111.00000000,34445600.00000000,'2026-02-18 03:09:41'),(383483,'BUMI','1h','yahoo',1754373600,'2025-08-05 13:00:00',111.00000000,112.00000000,111.00000000,111.00000000,27564700.00000000,'2026-02-18 03:09:41'),(383484,'BUMI','1h','yahoo',1754377200,'2025-08-05 14:00:00',112.00000000,112.00000000,111.00000000,112.00000000,50825900.00000000,'2026-02-18 03:09:41'),(383485,'BUMI','1h','yahoo',1754380800,'2025-08-05 15:00:00',111.00000000,112.00000000,111.00000000,111.00000000,53334600.00000000,'2026-02-18 03:09:41'),(383486,'BUMI','1h','yahoo',1754384400,'2025-08-05 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,25475500.00000000,'2026-02-18 03:09:41'),(383487,'BUMI','1h','yahoo',1754445600,'2025-08-06 09:00:00',112.00000000,114.00000000,112.00000000,113.00000000,0.00000000,'2026-02-18 03:09:41'),(383488,'BUMI','1h','yahoo',1754449200,'2025-08-06 10:00:00',113.00000000,113.00000000,111.00000000,112.00000000,145478400.00000000,'2026-02-18 03:09:41'),(383489,'BUMI','1h','yahoo',1754452800,'2025-08-06 11:00:00',112.00000000,113.00000000,111.00000000,111.00000000,107844000.00000000,'2026-02-18 03:09:41'),(383490,'BUMI','1h','yahoo',1754460000,'2025-08-06 13:00:00',111.00000000,113.00000000,111.00000000,112.00000000,54424100.00000000,'2026-02-18 03:09:41'),(383491,'BUMI','1h','yahoo',1754463600,'2025-08-06 14:00:00',112.00000000,113.00000000,112.00000000,113.00000000,35560600.00000000,'2026-02-18 03:09:41'),(383492,'BUMI','1h','yahoo',1754467200,'2025-08-06 15:00:00',113.00000000,113.00000000,112.00000000,112.00000000,127349600.00000000,'2026-02-18 03:09:41'),(383493,'BUMI','1h','yahoo',1754470800,'2025-08-06 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,24178800.00000000,'2026-02-18 03:09:41'),(383494,'BUMI','1h','yahoo',1754532000,'2025-08-07 09:00:00',113.00000000,113.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383495,'BUMI','1h','yahoo',1754535600,'2025-08-07 10:00:00',113.00000000,113.00000000,111.00000000,112.00000000,131157500.00000000,'2026-02-18 03:09:41'),(383496,'BUMI','1h','yahoo',1754539200,'2025-08-07 11:00:00',112.00000000,112.00000000,111.00000000,111.00000000,41431800.00000000,'2026-02-18 03:09:41'),(383497,'BUMI','1h','yahoo',1754546400,'2025-08-07 13:00:00',112.00000000,113.00000000,111.00000000,112.00000000,75993500.00000000,'2026-02-18 03:09:41'),(383498,'BUMI','1h','yahoo',1754550000,'2025-08-07 14:00:00',112.00000000,113.00000000,111.00000000,111.00000000,70027200.00000000,'2026-02-18 03:09:41'),(383499,'BUMI','1h','yahoo',1754553600,'2025-08-07 15:00:00',112.00000000,113.00000000,111.00000000,113.00000000,62577300.00000000,'2026-02-18 03:09:41'),(383500,'BUMI','1h','yahoo',1754557200,'2025-08-07 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,75947300.00000000,'2026-02-18 03:09:41'),(383501,'BUMI','1h','yahoo',1754618400,'2025-08-08 09:00:00',112.00000000,113.00000000,111.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383502,'BUMI','1h','yahoo',1754622000,'2025-08-08 10:00:00',112.00000000,112.00000000,110.00000000,111.00000000,221441400.00000000,'2026-02-18 03:09:41'),(383503,'BUMI','1h','yahoo',1754625600,'2025-08-08 11:00:00',111.00000000,111.00000000,110.00000000,110.00000000,49354800.00000000,'2026-02-18 03:09:41'),(383504,'BUMI','1h','yahoo',1754636400,'2025-08-08 14:00:00',111.00000000,112.00000000,109.00000000,110.00000000,446305200.00000000,'2026-02-18 03:09:41'),(383505,'BUMI','1h','yahoo',1754640000,'2025-08-08 15:00:00',110.00000000,111.00000000,109.00000000,111.00000000,275126900.00000000,'2026-02-18 03:09:41'),(383506,'BUMI','1h','yahoo',1754643600,'2025-08-08 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,36049800.00000000,'2026-02-18 03:09:41'),(383507,'BUMI','1h','yahoo',1754877600,'2025-08-11 09:00:00',110.00000000,110.00000000,109.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(383508,'BUMI','1h','yahoo',1754881200,'2025-08-11 10:00:00',110.00000000,110.00000000,109.00000000,109.00000000,56016000.00000000,'2026-02-18 03:09:41'),(383509,'BUMI','1h','yahoo',1754884800,'2025-08-11 11:00:00',109.00000000,110.00000000,109.00000000,110.00000000,34527700.00000000,'2026-02-18 03:09:41'),(383510,'BUMI','1h','yahoo',1754892000,'2025-08-11 13:00:00',110.00000000,110.00000000,109.00000000,110.00000000,26292200.00000000,'2026-02-18 03:09:41'),(383511,'BUMI','1h','yahoo',1754895600,'2025-08-11 14:00:00',109.00000000,110.00000000,106.00000000,109.00000000,607891700.00000000,'2026-02-18 03:09:41'),(383512,'BUMI','1h','yahoo',1754899200,'2025-08-11 15:00:00',109.00000000,109.00000000,108.00000000,108.00000000,62266500.00000000,'2026-02-18 03:09:41'),(383513,'BUMI','1h','yahoo',1754902800,'2025-08-11 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,42677100.00000000,'2026-02-18 03:09:41'),(383514,'BUMI','1h','yahoo',1754964000,'2025-08-12 09:00:00',108.00000000,111.00000000,108.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(383515,'BUMI','1h','yahoo',1754967600,'2025-08-12 10:00:00',110.00000000,110.00000000,109.00000000,109.00000000,54936100.00000000,'2026-02-18 03:09:41'),(383516,'BUMI','1h','yahoo',1754971200,'2025-08-12 11:00:00',109.00000000,110.00000000,109.00000000,109.00000000,26688100.00000000,'2026-02-18 03:09:41'),(383517,'BUMI','1h','yahoo',1754978400,'2025-08-12 13:00:00',109.00000000,110.00000000,109.00000000,110.00000000,13200300.00000000,'2026-02-18 03:09:41'),(383518,'BUMI','1h','yahoo',1754982000,'2025-08-12 14:00:00',109.00000000,111.00000000,109.00000000,111.00000000,128524000.00000000,'2026-02-18 03:09:41'),(383519,'BUMI','1h','yahoo',1754985600,'2025-08-12 15:00:00',111.00000000,111.00000000,110.00000000,111.00000000,127548300.00000000,'2026-02-18 03:09:41'),(383520,'BUMI','1h','yahoo',1754989200,'2025-08-12 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,81865100.00000000,'2026-02-18 03:09:41'),(383521,'BUMI','1h','yahoo',1755050400,'2025-08-13 09:00:00',111.00000000,111.00000000,110.00000000,111.00000000,0.00000000,'2026-02-18 03:09:41'),(383522,'BUMI','1h','yahoo',1755054000,'2025-08-13 10:00:00',111.00000000,111.00000000,109.00000000,110.00000000,90331700.00000000,'2026-02-18 03:09:41'),(383523,'BUMI','1h','yahoo',1755057600,'2025-08-13 11:00:00',109.00000000,110.00000000,109.00000000,109.00000000,39276500.00000000,'2026-02-18 03:09:41'),(383524,'BUMI','1h','yahoo',1755064800,'2025-08-13 13:00:00',109.00000000,110.00000000,109.00000000,110.00000000,33309400.00000000,'2026-02-18 03:09:41'),(383525,'BUMI','1h','yahoo',1755068400,'2025-08-13 14:00:00',109.00000000,110.00000000,108.00000000,109.00000000,178780900.00000000,'2026-02-18 03:09:41'),(383526,'BUMI','1h','yahoo',1755072000,'2025-08-13 15:00:00',109.00000000,109.00000000,108.00000000,108.00000000,63112900.00000000,'2026-02-18 03:09:41'),(383527,'BUMI','1h','yahoo',1755075600,'2025-08-13 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,51183800.00000000,'2026-02-18 03:09:41'),(383528,'BUMI','1h','yahoo',1755136800,'2025-08-14 09:00:00',109.00000000,109.00000000,108.00000000,108.00000000,0.00000000,'2026-02-18 03:09:41'),(383529,'BUMI','1h','yahoo',1755140400,'2025-08-14 10:00:00',108.00000000,109.00000000,108.00000000,108.00000000,175376500.00000000,'2026-02-18 03:09:41'),(383530,'BUMI','1h','yahoo',1755144000,'2025-08-14 11:00:00',108.00000000,108.00000000,107.00000000,107.00000000,57271000.00000000,'2026-02-18 03:09:41'),(383531,'BUMI','1h','yahoo',1755151200,'2025-08-14 13:00:00',107.00000000,108.00000000,107.00000000,108.00000000,23571600.00000000,'2026-02-18 03:09:41'),(383532,'BUMI','1h','yahoo',1755154800,'2025-08-14 14:00:00',108.00000000,108.00000000,107.00000000,108.00000000,61335500.00000000,'2026-02-18 03:09:41'),(383533,'BUMI','1h','yahoo',1755158400,'2025-08-14 15:00:00',108.00000000,108.00000000,107.00000000,108.00000000,87973400.00000000,'2026-02-18 03:09:41'),(383534,'BUMI','1h','yahoo',1755162000,'2025-08-14 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,22398100.00000000,'2026-02-18 03:09:41'),(383535,'BUMI','1h','yahoo',1755223200,'2025-08-15 09:00:00',108.00000000,108.00000000,106.00000000,108.00000000,0.00000000,'2026-02-18 03:09:41'),(383536,'BUMI','1h','yahoo',1755226800,'2025-08-15 10:00:00',108.00000000,108.00000000,106.00000000,107.00000000,78382800.00000000,'2026-02-18 03:09:41'),(383537,'BUMI','1h','yahoo',1755230400,'2025-08-15 11:00:00',107.00000000,108.00000000,106.00000000,106.00000000,34140800.00000000,'2026-02-18 03:09:41'),(383538,'BUMI','1h','yahoo',1755241200,'2025-08-15 14:00:00',107.00000000,109.00000000,106.00000000,108.00000000,139706400.00000000,'2026-02-18 03:09:41'),(383539,'BUMI','1h','yahoo',1755244800,'2025-08-15 15:00:00',108.00000000,109.00000000,108.00000000,109.00000000,41030400.00000000,'2026-02-18 03:09:41'),(383540,'BUMI','1h','yahoo',1755248400,'2025-08-15 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,60280100.00000000,'2026-02-18 03:09:41'),(383541,'BUMI','1h','yahoo',1755568800,'2025-08-19 09:00:00',109.00000000,112.00000000,108.00000000,111.00000000,0.00000000,'2026-02-18 03:09:41'),(383542,'BUMI','1h','yahoo',1755572400,'2025-08-19 10:00:00',111.00000000,114.00000000,110.00000000,113.00000000,522704400.00000000,'2026-02-18 03:09:41'),(383543,'BUMI','1h','yahoo',1755576000,'2025-08-19 11:00:00',113.00000000,114.00000000,112.00000000,113.00000000,176023300.00000000,'2026-02-18 03:09:41'),(383544,'BUMI','1h','yahoo',1755583200,'2025-08-19 13:00:00',113.00000000,114.00000000,112.00000000,113.00000000,85784300.00000000,'2026-02-18 03:09:41'),(383545,'BUMI','1h','yahoo',1755586800,'2025-08-19 14:00:00',113.00000000,113.00000000,111.00000000,111.00000000,134517600.00000000,'2026-02-18 03:09:41'),(383546,'BUMI','1h','yahoo',1755590400,'2025-08-19 15:00:00',112.00000000,113.00000000,111.00000000,112.00000000,78720600.00000000,'2026-02-18 03:09:41'),(383547,'BUMI','1h','yahoo',1755594000,'2025-08-19 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,41189800.00000000,'2026-02-18 03:09:41'),(383548,'BUMI','1h','yahoo',1755655200,'2025-08-20 09:00:00',113.00000000,116.00000000,112.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(383549,'BUMI','1h','yahoo',1755658800,'2025-08-20 10:00:00',115.00000000,116.00000000,114.00000000,114.00000000,278709800.00000000,'2026-02-18 03:09:41'),(383550,'BUMI','1h','yahoo',1755662400,'2025-08-20 11:00:00',114.00000000,115.00000000,113.00000000,114.00000000,159817800.00000000,'2026-02-18 03:09:41'),(383551,'BUMI','1h','yahoo',1755669600,'2025-08-20 13:00:00',115.00000000,115.00000000,113.00000000,113.00000000,120467000.00000000,'2026-02-18 03:09:41'),(383552,'BUMI','1h','yahoo',1755673200,'2025-08-20 14:00:00',114.00000000,115.00000000,113.00000000,114.00000000,67898400.00000000,'2026-02-18 03:09:41'),(383553,'BUMI','1h','yahoo',1755676800,'2025-08-20 15:00:00',115.00000000,115.00000000,113.00000000,115.00000000,193474400.00000000,'2026-02-18 03:09:41'),(383554,'BUMI','1h','yahoo',1755680400,'2025-08-20 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,63578700.00000000,'2026-02-18 03:09:41'),(383555,'BUMI','1h','yahoo',1755741600,'2025-08-21 09:00:00',115.00000000,115.00000000,113.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(383556,'BUMI','1h','yahoo',1755745200,'2025-08-21 10:00:00',113.00000000,114.00000000,113.00000000,114.00000000,44435100.00000000,'2026-02-18 03:09:41'),(383557,'BUMI','1h','yahoo',1755748800,'2025-08-21 11:00:00',113.00000000,114.00000000,112.00000000,113.00000000,116192000.00000000,'2026-02-18 03:09:41'),(383558,'BUMI','1h','yahoo',1755756000,'2025-08-21 13:00:00',113.00000000,113.00000000,111.00000000,111.00000000,141738500.00000000,'2026-02-18 03:09:41'),(383559,'BUMI','1h','yahoo',1755759600,'2025-08-21 14:00:00',111.00000000,112.00000000,110.00000000,110.00000000,231616100.00000000,'2026-02-18 03:09:41'),(383560,'BUMI','1h','yahoo',1755763200,'2025-08-21 15:00:00',111.00000000,112.00000000,110.00000000,111.00000000,98824900.00000000,'2026-02-18 03:09:41'),(383561,'BUMI','1h','yahoo',1755766800,'2025-08-21 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,16439600.00000000,'2026-02-18 03:09:41'),(383562,'BUMI','1h','yahoo',1755828000,'2025-08-22 09:00:00',111.00000000,113.00000000,111.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383563,'BUMI','1h','yahoo',1755831600,'2025-08-22 10:00:00',111.00000000,112.00000000,111.00000000,111.00000000,47579000.00000000,'2026-02-18 03:09:41'),(383564,'BUMI','1h','yahoo',1755835200,'2025-08-22 11:00:00',112.00000000,112.00000000,111.00000000,111.00000000,17370600.00000000,'2026-02-18 03:09:41'),(383565,'BUMI','1h','yahoo',1755846000,'2025-08-22 14:00:00',111.00000000,112.00000000,111.00000000,112.00000000,51763600.00000000,'2026-02-18 03:09:41'),(383566,'BUMI','1h','yahoo',1755849600,'2025-08-22 15:00:00',112.00000000,112.00000000,110.00000000,111.00000000,62228600.00000000,'2026-02-18 03:09:41'),(383567,'BUMI','1h','yahoo',1755853200,'2025-08-22 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,30053800.00000000,'2026-02-18 03:09:41'),(383568,'BUMI','1h','yahoo',1756087200,'2025-08-25 09:00:00',112.00000000,112.00000000,110.00000000,111.00000000,0.00000000,'2026-02-18 03:09:41'),(383569,'BUMI','1h','yahoo',1756090800,'2025-08-25 10:00:00',111.00000000,113.00000000,111.00000000,112.00000000,178523000.00000000,'2026-02-18 03:09:41'),(383570,'BUMI','1h','yahoo',1756094400,'2025-08-25 11:00:00',112.00000000,112.00000000,111.00000000,111.00000000,48679300.00000000,'2026-02-18 03:09:41'),(383571,'BUMI','1h','yahoo',1756101600,'2025-08-25 13:00:00',111.00000000,112.00000000,111.00000000,112.00000000,23457600.00000000,'2026-02-18 03:09:41'),(383572,'BUMI','1h','yahoo',1756105200,'2025-08-25 14:00:00',111.00000000,113.00000000,111.00000000,112.00000000,146551000.00000000,'2026-02-18 03:09:41'),(383573,'BUMI','1h','yahoo',1756108800,'2025-08-25 15:00:00',112.00000000,112.00000000,111.00000000,112.00000000,41800900.00000000,'2026-02-18 03:09:41'),(383574,'BUMI','1h','yahoo',1756112400,'2025-08-25 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,12153700.00000000,'2026-02-18 03:09:41'),(383575,'BUMI','1h','yahoo',1756173600,'2025-08-26 09:00:00',112.00000000,115.00000000,111.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(383576,'BUMI','1h','yahoo',1756177200,'2025-08-26 10:00:00',115.00000000,115.00000000,114.00000000,114.00000000,188492900.00000000,'2026-02-18 03:09:41'),(383577,'BUMI','1h','yahoo',1756180800,'2025-08-26 11:00:00',114.00000000,115.00000000,113.00000000,114.00000000,210762700.00000000,'2026-02-18 03:09:41'),(383578,'BUMI','1h','yahoo',1756188000,'2025-08-26 13:00:00',115.00000000,115.00000000,113.00000000,114.00000000,48292600.00000000,'2026-02-18 03:09:41'),(383579,'BUMI','1h','yahoo',1756191600,'2025-08-26 14:00:00',114.00000000,114.00000000,112.00000000,114.00000000,154257400.00000000,'2026-02-18 03:09:41'),(383580,'BUMI','1h','yahoo',1756195200,'2025-08-26 15:00:00',114.00000000,114.00000000,112.00000000,112.00000000,110021800.00000000,'2026-02-18 03:09:41'),(383581,'BUMI','1h','yahoo',1756198800,'2025-08-26 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,124193900.00000000,'2026-02-18 03:09:41'),(383582,'BUMI','1h','yahoo',1756260000,'2025-08-27 09:00:00',112.00000000,114.00000000,112.00000000,113.00000000,0.00000000,'2026-02-18 03:09:41'),(383583,'BUMI','1h','yahoo',1756263600,'2025-08-27 10:00:00',112.00000000,113.00000000,112.00000000,113.00000000,46210700.00000000,'2026-02-18 03:09:41'),(383584,'BUMI','1h','yahoo',1756267200,'2025-08-27 11:00:00',112.00000000,113.00000000,111.00000000,112.00000000,110221900.00000000,'2026-02-18 03:09:41'),(383585,'BUMI','1h','yahoo',1756274400,'2025-08-27 13:00:00',112.00000000,112.00000000,111.00000000,112.00000000,14133800.00000000,'2026-02-18 03:09:41'),(383586,'BUMI','1h','yahoo',1756278000,'2025-08-27 14:00:00',112.00000000,112.00000000,111.00000000,112.00000000,40176000.00000000,'2026-02-18 03:09:41'),(383587,'BUMI','1h','yahoo',1756281600,'2025-08-27 15:00:00',112.00000000,112.00000000,111.00000000,111.00000000,102891900.00000000,'2026-02-18 03:09:41'),(383588,'BUMI','1h','yahoo',1756285200,'2025-08-27 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,44166100.00000000,'2026-02-18 03:09:41'),(383589,'BUMI','1h','yahoo',1756346400,'2025-08-28 09:00:00',111.00000000,113.00000000,111.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383590,'BUMI','1h','yahoo',1756350000,'2025-08-28 10:00:00',112.00000000,113.00000000,111.00000000,113.00000000,96751600.00000000,'2026-02-18 03:09:41'),(383591,'BUMI','1h','yahoo',1756353600,'2025-08-28 11:00:00',112.00000000,113.00000000,112.00000000,113.00000000,54474000.00000000,'2026-02-18 03:09:41'),(383592,'BUMI','1h','yahoo',1756360800,'2025-08-28 13:00:00',113.00000000,113.00000000,111.00000000,112.00000000,56289700.00000000,'2026-02-18 03:09:41'),(383593,'BUMI','1h','yahoo',1756364400,'2025-08-28 14:00:00',112.00000000,113.00000000,111.00000000,112.00000000,78312900.00000000,'2026-02-18 03:09:41'),(383594,'BUMI','1h','yahoo',1756368000,'2025-08-28 15:00:00',112.00000000,113.00000000,111.00000000,112.00000000,65263500.00000000,'2026-02-18 03:09:41'),(383595,'BUMI','1h','yahoo',1756371600,'2025-08-28 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,20397100.00000000,'2026-02-18 03:09:41'),(383596,'BUMI','1h','yahoo',1756432800,'2025-08-29 09:00:00',112.00000000,112.00000000,108.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(383597,'BUMI','1h','yahoo',1756436400,'2025-08-29 10:00:00',110.00000000,110.00000000,108.00000000,108.00000000,267949400.00000000,'2026-02-18 03:09:41'),(383598,'BUMI','1h','yahoo',1756440000,'2025-08-29 11:00:00',108.00000000,109.00000000,107.00000000,108.00000000,163680500.00000000,'2026-02-18 03:09:41'),(383599,'BUMI','1h','yahoo',1756450800,'2025-08-29 14:00:00',108.00000000,110.00000000,107.00000000,110.00000000,207321100.00000000,'2026-02-18 03:09:41'),(383600,'BUMI','1h','yahoo',1756454400,'2025-08-29 15:00:00',110.00000000,110.00000000,108.00000000,109.00000000,79526600.00000000,'2026-02-18 03:09:41'),(383601,'BUMI','1h','yahoo',1756458000,'2025-08-29 16:00:00',109.00000000,109.00000000,109.00000000,109.00000000,31417100.00000000,'2026-02-18 03:09:41'),(383602,'BUMI','1h','yahoo',1756692000,'2025-09-01 09:00:00',107.00000000,107.00000000,103.00000000,107.00000000,0.00000000,'2026-02-18 03:09:41'),(383603,'BUMI','1h','yahoo',1756695600,'2025-09-01 10:00:00',107.00000000,108.00000000,106.00000000,108.00000000,91147200.00000000,'2026-02-18 03:09:41'),(383604,'BUMI','1h','yahoo',1756699200,'2025-09-01 11:00:00',107.00000000,108.00000000,106.00000000,107.00000000,125129500.00000000,'2026-02-18 03:09:41'),(383605,'BUMI','1h','yahoo',1756706400,'2025-09-01 13:00:00',108.00000000,108.00000000,107.00000000,107.00000000,27509900.00000000,'2026-02-18 03:09:41'),(383606,'BUMI','1h','yahoo',1756710000,'2025-09-01 14:00:00',108.00000000,109.00000000,107.00000000,108.00000000,115548600.00000000,'2026-02-18 03:09:41'),(383607,'BUMI','1h','yahoo',1756713600,'2025-09-01 15:00:00',108.00000000,108.00000000,106.00000000,107.00000000,110416800.00000000,'2026-02-18 03:09:41'),(383608,'BUMI','1h','yahoo',1756717200,'2025-09-01 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,17550300.00000000,'2026-02-18 03:09:41'),(383609,'BUMI','1h','yahoo',1756778400,'2025-09-02 09:00:00',109.00000000,112.00000000,108.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383610,'BUMI','1h','yahoo',1756782000,'2025-09-02 10:00:00',111.00000000,113.00000000,111.00000000,111.00000000,129634500.00000000,'2026-02-18 03:09:41'),(383611,'BUMI','1h','yahoo',1756785600,'2025-09-02 11:00:00',111.00000000,113.00000000,111.00000000,111.00000000,106229000.00000000,'2026-02-18 03:09:41'),(383612,'BUMI','1h','yahoo',1756792800,'2025-09-02 13:00:00',112.00000000,114.00000000,111.00000000,113.00000000,403744700.00000000,'2026-02-18 03:09:41'),(383613,'BUMI','1h','yahoo',1756796400,'2025-09-02 14:00:00',113.00000000,114.00000000,112.00000000,112.00000000,258904500.00000000,'2026-02-18 03:09:41'),(383614,'BUMI','1h','yahoo',1756800000,'2025-09-02 15:00:00',113.00000000,113.00000000,111.00000000,112.00000000,112651700.00000000,'2026-02-18 03:09:41'),(383615,'BUMI','1h','yahoo',1756803600,'2025-09-02 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,40849900.00000000,'2026-02-18 03:09:41'),(383616,'BUMI','1h','yahoo',1756864800,'2025-09-03 09:00:00',113.00000000,115.00000000,113.00000000,113.00000000,0.00000000,'2026-02-18 03:09:41'),(383617,'BUMI','1h','yahoo',1756868400,'2025-09-03 10:00:00',114.00000000,114.00000000,112.00000000,112.00000000,266748600.00000000,'2026-02-18 03:09:41'),(383618,'BUMI','1h','yahoo',1756872000,'2025-09-03 11:00:00',112.00000000,113.00000000,112.00000000,112.00000000,32309000.00000000,'2026-02-18 03:09:41'),(383619,'BUMI','1h','yahoo',1756879200,'2025-09-03 13:00:00',113.00000000,113.00000000,111.00000000,112.00000000,73801600.00000000,'2026-02-18 03:09:41'),(383620,'BUMI','1h','yahoo',1756882800,'2025-09-03 14:00:00',112.00000000,113.00000000,111.00000000,111.00000000,135176400.00000000,'2026-02-18 03:09:41'),(383621,'BUMI','1h','yahoo',1756886400,'2025-09-03 15:00:00',111.00000000,113.00000000,111.00000000,113.00000000,105384500.00000000,'2026-02-18 03:09:41'),(383622,'BUMI','1h','yahoo',1756890000,'2025-09-03 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,54791600.00000000,'2026-02-18 03:09:41'),(383623,'BUMI','1h','yahoo',1756951200,'2025-09-04 09:00:00',113.00000000,114.00000000,112.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(383624,'BUMI','1h','yahoo',1756954800,'2025-09-04 10:00:00',114.00000000,120.00000000,112.00000000,115.00000000,2674586700.00000000,'2026-02-18 03:09:41'),(383625,'BUMI','1h','yahoo',1756958400,'2025-09-04 11:00:00',115.00000000,116.00000000,114.00000000,115.00000000,503920700.00000000,'2026-02-18 03:09:41'),(383626,'BUMI','1h','yahoo',1756965600,'2025-09-04 13:00:00',115.00000000,115.00000000,113.00000000,114.00000000,203190700.00000000,'2026-02-18 03:09:41'),(383627,'BUMI','1h','yahoo',1756969200,'2025-09-04 14:00:00',113.00000000,114.00000000,112.00000000,112.00000000,534106000.00000000,'2026-02-18 03:09:41'),(383628,'BUMI','1h','yahoo',1756972800,'2025-09-04 15:00:00',112.00000000,113.00000000,112.00000000,113.00000000,127819400.00000000,'2026-02-18 03:09:41'),(383629,'BUMI','1h','yahoo',1756976400,'2025-09-04 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383630,'BUMI','1h','yahoo',1757296800,'2025-09-08 09:00:00',112.00000000,114.00000000,112.00000000,114.00000000,184277496.00000000,'2026-02-18 03:09:41'),(383631,'BUMI','1h','yahoo',1757300400,'2025-09-08 10:00:00',114.00000000,114.00000000,112.00000000,113.00000000,104047600.00000000,'2026-02-18 03:09:41'),(383632,'BUMI','1h','yahoo',1757304000,'2025-09-08 11:00:00',112.00000000,113.00000000,111.00000000,112.00000000,127107100.00000000,'2026-02-18 03:09:41'),(383633,'BUMI','1h','yahoo',1757311200,'2025-09-08 13:00:00',112.00000000,113.00000000,112.00000000,113.00000000,17123300.00000000,'2026-02-18 03:09:41'),(383634,'BUMI','1h','yahoo',1757314800,'2025-09-08 14:00:00',113.00000000,113.00000000,112.00000000,113.00000000,39755400.00000000,'2026-02-18 03:09:41'),(383635,'BUMI','1h','yahoo',1757318400,'2025-09-08 15:00:00',112.00000000,113.00000000,108.00000000,109.00000000,494305300.00000000,'2026-02-18 03:09:41'),(383636,'BUMI','1h','yahoo',1757322000,'2025-09-08 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,400845200.00000000,'2026-02-18 03:09:41'),(383637,'BUMI','1h','yahoo',1757383200,'2025-09-09 09:00:00',109.00000000,112.00000000,109.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(383638,'BUMI','1h','yahoo',1757386800,'2025-09-09 10:00:00',110.00000000,111.00000000,109.00000000,111.00000000,65586900.00000000,'2026-02-18 03:09:41'),(383639,'BUMI','1h','yahoo',1757390400,'2025-09-09 11:00:00',110.00000000,111.00000000,109.00000000,109.00000000,65494800.00000000,'2026-02-18 03:09:41'),(383640,'BUMI','1h','yahoo',1757397600,'2025-09-09 13:00:00',110.00000000,110.00000000,109.00000000,110.00000000,23568700.00000000,'2026-02-18 03:09:41'),(383641,'BUMI','1h','yahoo',1757401200,'2025-09-09 14:00:00',109.00000000,110.00000000,109.00000000,109.00000000,41439300.00000000,'2026-02-18 03:09:41'),(383642,'BUMI','1h','yahoo',1757404800,'2025-09-09 15:00:00',109.00000000,110.00000000,108.00000000,109.00000000,153494700.00000000,'2026-02-18 03:09:41'),(383643,'BUMI','1h','yahoo',1757408400,'2025-09-09 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,20716700.00000000,'2026-02-18 03:09:41'),(383644,'BUMI','1h','yahoo',1757469600,'2025-09-10 09:00:00',111.00000000,111.00000000,109.00000000,109.00000000,0.00000000,'2026-02-18 03:09:41'),(383645,'BUMI','1h','yahoo',1757473200,'2025-09-10 10:00:00',110.00000000,111.00000000,109.00000000,109.00000000,90165000.00000000,'2026-02-18 03:09:41'),(383646,'BUMI','1h','yahoo',1757476800,'2025-09-10 11:00:00',109.00000000,110.00000000,109.00000000,109.00000000,29018900.00000000,'2026-02-18 03:09:41'),(383647,'BUMI','1h','yahoo',1757484000,'2025-09-10 13:00:00',110.00000000,110.00000000,109.00000000,110.00000000,29941200.00000000,'2026-02-18 03:09:41'),(383648,'BUMI','1h','yahoo',1757487600,'2025-09-10 14:00:00',110.00000000,110.00000000,109.00000000,109.00000000,34743000.00000000,'2026-02-18 03:09:41'),(383649,'BUMI','1h','yahoo',1757491200,'2025-09-10 15:00:00',109.00000000,110.00000000,109.00000000,109.00000000,83103000.00000000,'2026-02-18 03:09:41'),(383650,'BUMI','1h','yahoo',1757494800,'2025-09-10 16:00:00',109.00000000,109.00000000,109.00000000,109.00000000,60235000.00000000,'2026-02-18 03:09:41'),(383651,'BUMI','1h','yahoo',1757556000,'2025-09-11 09:00:00',110.00000000,110.00000000,109.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(383652,'BUMI','1h','yahoo',1757559600,'2025-09-11 10:00:00',110.00000000,110.00000000,108.00000000,109.00000000,120206400.00000000,'2026-02-18 03:09:41'),(383653,'BUMI','1h','yahoo',1757563200,'2025-09-11 11:00:00',108.00000000,110.00000000,108.00000000,109.00000000,46828300.00000000,'2026-02-18 03:09:41'),(383654,'BUMI','1h','yahoo',1757570400,'2025-09-11 13:00:00',109.00000000,109.00000000,108.00000000,109.00000000,25005200.00000000,'2026-02-18 03:09:41'),(383655,'BUMI','1h','yahoo',1757574000,'2025-09-11 14:00:00',109.00000000,109.00000000,107.00000000,109.00000000,277349500.00000000,'2026-02-18 03:09:41'),(383656,'BUMI','1h','yahoo',1757577600,'2025-09-11 15:00:00',109.00000000,109.00000000,108.00000000,108.00000000,48305800.00000000,'2026-02-18 03:09:41'),(383657,'BUMI','1h','yahoo',1757581200,'2025-09-11 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,62065700.00000000,'2026-02-18 03:09:41'),(383658,'BUMI','1h','yahoo',1757642400,'2025-09-12 09:00:00',109.00000000,111.00000000,108.00000000,111.00000000,0.00000000,'2026-02-18 03:09:41'),(383659,'BUMI','1h','yahoo',1757646000,'2025-09-12 10:00:00',110.00000000,111.00000000,109.00000000,110.00000000,92958000.00000000,'2026-02-18 03:09:41'),(383660,'BUMI','1h','yahoo',1757649600,'2025-09-12 11:00:00',110.00000000,110.00000000,108.00000000,110.00000000,51126900.00000000,'2026-02-18 03:09:41'),(383661,'BUMI','1h','yahoo',1757660400,'2025-09-12 14:00:00',110.00000000,111.00000000,109.00000000,110.00000000,118689800.00000000,'2026-02-18 03:09:41'),(383662,'BUMI','1h','yahoo',1757664000,'2025-09-12 15:00:00',111.00000000,111.00000000,110.00000000,111.00000000,79750500.00000000,'2026-02-18 03:09:41'),(383663,'BUMI','1h','yahoo',1757667600,'2025-09-12 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,30364400.00000000,'2026-02-18 03:09:41'),(383664,'BUMI','1h','yahoo',1757901600,'2025-09-15 09:00:00',111.00000000,112.00000000,110.00000000,111.00000000,0.00000000,'2026-02-18 03:09:41'),(383665,'BUMI','1h','yahoo',1757905200,'2025-09-15 10:00:00',111.00000000,115.00000000,110.00000000,114.00000000,600073300.00000000,'2026-02-18 03:09:41'),(383666,'BUMI','1h','yahoo',1757908800,'2025-09-15 11:00:00',114.00000000,114.00000000,112.00000000,113.00000000,120206600.00000000,'2026-02-18 03:09:41'),(383667,'BUMI','1h','yahoo',1757916000,'2025-09-15 13:00:00',113.00000000,115.00000000,112.00000000,114.00000000,188611100.00000000,'2026-02-18 03:09:41'),(383668,'BUMI','1h','yahoo',1757919600,'2025-09-15 14:00:00',114.00000000,115.00000000,113.00000000,114.00000000,125110400.00000000,'2026-02-18 03:09:41'),(383669,'BUMI','1h','yahoo',1757923200,'2025-09-15 15:00:00',115.00000000,115.00000000,113.00000000,114.00000000,243116600.00000000,'2026-02-18 03:09:41'),(383670,'BUMI','1h','yahoo',1757926800,'2025-09-15 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,23404200.00000000,'2026-02-18 03:09:41'),(383671,'BUMI','1h','yahoo',1757988000,'2025-09-16 09:00:00',115.00000000,123.00000000,115.00000000,117.00000000,2049292400.00000000,'2026-02-18 03:09:41'),(383672,'BUMI','1h','yahoo',1757991600,'2025-09-16 10:00:00',117.00000000,118.00000000,115.00000000,117.00000000,576572600.00000000,'2026-02-18 03:09:41'),(383673,'BUMI','1h','yahoo',1757995200,'2025-09-16 11:00:00',117.00000000,117.00000000,114.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(383674,'BUMI','1h','yahoo',1758002400,'2025-09-16 13:00:00',114.00000000,116.00000000,114.00000000,116.00000000,336908404.00000000,'2026-02-18 03:09:41'),(383675,'BUMI','1h','yahoo',1758006000,'2025-09-16 14:00:00',115.00000000,116.00000000,114.00000000,116.00000000,157893400.00000000,'2026-02-18 03:09:41'),(383676,'BUMI','1h','yahoo',1758009600,'2025-09-16 15:00:00',116.00000000,116.00000000,114.00000000,116.00000000,150255000.00000000,'2026-02-18 03:09:41'),(383677,'BUMI','1h','yahoo',1758013200,'2025-09-16 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,103266000.00000000,'2026-02-18 03:09:41'),(383678,'BUMI','1h','yahoo',1758074400,'2025-09-17 09:00:00',116.00000000,116.00000000,112.00000000,113.00000000,0.00000000,'2026-02-18 03:09:41'),(383679,'BUMI','1h','yahoo',1758078000,'2025-09-17 10:00:00',113.00000000,114.00000000,112.00000000,114.00000000,253012800.00000000,'2026-02-18 03:09:41'),(383680,'BUMI','1h','yahoo',1758081600,'2025-09-17 11:00:00',113.00000000,114.00000000,112.00000000,112.00000000,75875800.00000000,'2026-02-18 03:09:41'),(383681,'BUMI','1h','yahoo',1758088800,'2025-09-17 13:00:00',113.00000000,114.00000000,112.00000000,114.00000000,55156700.00000000,'2026-02-18 03:09:41'),(383682,'BUMI','1h','yahoo',1758092400,'2025-09-17 14:00:00',114.00000000,114.00000000,113.00000000,113.00000000,31068800.00000000,'2026-02-18 03:09:41'),(383683,'BUMI','1h','yahoo',1758096000,'2025-09-17 15:00:00',113.00000000,114.00000000,113.00000000,113.00000000,73032800.00000000,'2026-02-18 03:09:41'),(383684,'BUMI','1h','yahoo',1758099600,'2025-09-17 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,33754600.00000000,'2026-02-18 03:09:41'),(383685,'BUMI','1h','yahoo',1758160800,'2025-09-18 09:00:00',113.00000000,115.00000000,112.00000000,113.00000000,0.00000000,'2026-02-18 03:09:41'),(383686,'BUMI','1h','yahoo',1758164400,'2025-09-18 10:00:00',113.00000000,113.00000000,112.00000000,113.00000000,48369700.00000000,'2026-02-18 03:09:41'),(383687,'BUMI','1h','yahoo',1758168000,'2025-09-18 11:00:00',113.00000000,113.00000000,112.00000000,113.00000000,87811100.00000000,'2026-02-18 03:09:41'),(383688,'BUMI','1h','yahoo',1758175200,'2025-09-18 13:00:00',112.00000000,113.00000000,111.00000000,111.00000000,85949500.00000000,'2026-02-18 03:09:41'),(383689,'BUMI','1h','yahoo',1758178800,'2025-09-18 14:00:00',112.00000000,113.00000000,111.00000000,112.00000000,114216000.00000000,'2026-02-18 03:09:41'),(383690,'BUMI','1h','yahoo',1758182400,'2025-09-18 15:00:00',113.00000000,114.00000000,111.00000000,113.00000000,170185000.00000000,'2026-02-18 03:09:41'),(383691,'BUMI','1h','yahoo',1758186000,'2025-09-18 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,66388200.00000000,'2026-02-18 03:09:41'),(383692,'BUMI','1h','yahoo',1758247200,'2025-09-19 09:00:00',113.00000000,114.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383693,'BUMI','1h','yahoo',1758250800,'2025-09-19 10:00:00',113.00000000,113.00000000,111.00000000,112.00000000,216264800.00000000,'2026-02-18 03:09:41'),(383694,'BUMI','1h','yahoo',1758254400,'2025-09-19 11:00:00',113.00000000,113.00000000,112.00000000,112.00000000,23412700.00000000,'2026-02-18 03:09:41'),(383695,'BUMI','1h','yahoo',1758265200,'2025-09-19 14:00:00',112.00000000,114.00000000,112.00000000,114.00000000,138039300.00000000,'2026-02-18 03:09:41'),(383696,'BUMI','1h','yahoo',1758268800,'2025-09-19 15:00:00',114.00000000,114.00000000,113.00000000,113.00000000,216132200.00000000,'2026-02-18 03:09:41'),(383697,'BUMI','1h','yahoo',1758272400,'2025-09-19 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,2043306800.00000000,'2026-02-18 03:09:41'),(383698,'BUMI','1h','yahoo',1758506400,'2025-09-22 09:00:00',117.00000000,119.00000000,115.00000000,117.00000000,0.00000000,'2026-02-18 03:09:41'),(383699,'BUMI','1h','yahoo',1758510000,'2025-09-22 10:00:00',118.00000000,122.00000000,116.00000000,120.00000000,1844827600.00000000,'2026-02-18 03:09:41'),(383700,'BUMI','1h','yahoo',1758513600,'2025-09-22 11:00:00',120.00000000,120.00000000,118.00000000,119.00000000,358369400.00000000,'2026-02-18 03:09:41'),(383701,'BUMI','1h','yahoo',1758520800,'2025-09-22 13:00:00',119.00000000,120.00000000,119.00000000,119.00000000,165257000.00000000,'2026-02-18 03:09:41'),(383702,'BUMI','1h','yahoo',1758524400,'2025-09-22 14:00:00',120.00000000,121.00000000,118.00000000,120.00000000,646834200.00000000,'2026-02-18 03:09:41'),(383703,'BUMI','1h','yahoo',1758528000,'2025-09-22 15:00:00',120.00000000,121.00000000,119.00000000,120.00000000,293955200.00000000,'2026-02-18 03:09:41'),(383704,'BUMI','1h','yahoo',1758531600,'2025-09-22 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,0.00000000,'2026-02-18 03:09:41'),(383705,'BUMI','1h','yahoo',1758618000,'2025-09-23 16:00:00',140.00000000,140.00000000,140.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(383706,'BUMI','1h','yahoo',1759309200,'2025-10-01 16:00:00',161.00000000,161.00000000,161.00000000,161.00000000,0.00000000,'2026-02-18 03:09:41'),(383707,'BUMI','1h','yahoo',1759370400,'2025-10-02 09:00:00',164.00000000,164.00000000,156.00000000,160.00000000,0.00000000,'2026-02-18 03:09:41'),(383708,'BUMI','1h','yahoo',1759374000,'2025-10-02 10:00:00',160.00000000,167.00000000,160.00000000,163.00000000,1457851800.00000000,'2026-02-18 03:09:41'),(383709,'BUMI','1h','yahoo',1759377600,'2025-10-02 11:00:00',162.00000000,164.00000000,161.00000000,162.00000000,323986000.00000000,'2026-02-18 03:09:41'),(383710,'BUMI','1h','yahoo',1759384800,'2025-10-02 13:00:00',162.00000000,163.00000000,160.00000000,161.00000000,373062100.00000000,'2026-02-18 03:09:41'),(383711,'BUMI','1h','yahoo',1759388400,'2025-10-02 14:00:00',161.00000000,165.00000000,161.00000000,164.00000000,0.00000000,'2026-02-18 03:09:41'),(383712,'BUMI','1h','yahoo',1759392000,'2025-10-02 15:00:00',165.00000000,165.00000000,162.00000000,164.00000000,734691800.00000000,'2026-02-18 03:09:41'),(383713,'BUMI','1h','yahoo',1759395600,'2025-10-02 16:00:00',163.00000000,163.00000000,163.00000000,163.00000000,179973300.00000000,'2026-02-18 03:09:41'),(383714,'BUMI','1h','yahoo',1759456800,'2025-10-03 09:00:00',164.00000000,168.00000000,161.00000000,164.00000000,287204396.00000000,'2026-02-18 03:09:41'),(383715,'BUMI','1h','yahoo',1759460400,'2025-10-03 10:00:00',165.00000000,165.00000000,161.00000000,162.00000000,497068700.00000000,'2026-02-18 03:09:41'),(383716,'BUMI','1h','yahoo',1759464000,'2025-10-03 11:00:00',162.00000000,162.00000000,160.00000000,162.00000000,314661400.00000000,'2026-02-18 03:09:41'),(383717,'BUMI','1h','yahoo',1759474800,'2025-10-03 14:00:00',162.00000000,163.00000000,161.00000000,162.00000000,300983400.00000000,'2026-02-18 03:09:41'),(383718,'BUMI','1h','yahoo',1759478400,'2025-10-03 15:00:00',162.00000000,163.00000000,161.00000000,161.00000000,356663600.00000000,'2026-02-18 03:09:41'),(383719,'BUMI','1h','yahoo',1759482000,'2025-10-03 16:00:00',161.00000000,161.00000000,161.00000000,161.00000000,81513900.00000000,'2026-02-18 03:09:41'),(383720,'BUMI','1h','yahoo',1759716000,'2025-10-06 09:00:00',162.00000000,164.00000000,156.00000000,158.00000000,0.00000000,'2026-02-18 03:09:41'),(383721,'BUMI','1h','yahoo',1759719600,'2025-10-06 10:00:00',157.00000000,159.00000000,153.00000000,154.00000000,1372437800.00000000,'2026-02-18 03:09:41'),(383722,'BUMI','1h','yahoo',1759723200,'2025-10-06 11:00:00',154.00000000,155.00000000,152.00000000,153.00000000,1036243300.00000000,'2026-02-18 03:09:41'),(383723,'BUMI','1h','yahoo',1759730400,'2025-10-06 13:00:00',153.00000000,154.00000000,152.00000000,153.00000000,0.00000000,'2026-02-18 03:09:41'),(383724,'BUMI','1h','yahoo',1759734000,'2025-10-06 14:00:00',153.00000000,153.00000000,149.00000000,150.00000000,1708135600.00000000,'2026-02-18 03:09:41'),(383725,'BUMI','1h','yahoo',1759737600,'2025-10-06 15:00:00',150.00000000,151.00000000,149.00000000,149.00000000,602991000.00000000,'2026-02-18 03:09:41'),(383726,'BUMI','1h','yahoo',1759741200,'2025-10-06 16:00:00',150.00000000,150.00000000,150.00000000,150.00000000,129786900.00000000,'2026-02-18 03:09:41'),(383727,'BUMI','1h','yahoo',1759802400,'2025-10-07 09:00:00',151.00000000,151.00000000,143.00000000,146.00000000,0.00000000,'2026-02-18 03:09:41'),(383728,'BUMI','1h','yahoo',1759806000,'2025-10-07 10:00:00',145.00000000,148.00000000,145.00000000,146.00000000,555267800.00000000,'2026-02-18 03:09:41'),(383729,'BUMI','1h','yahoo',1759809600,'2025-10-07 11:00:00',146.00000000,148.00000000,146.00000000,148.00000000,138137000.00000000,'2026-02-18 03:09:41'),(383730,'BUMI','1h','yahoo',1759816800,'2025-10-07 13:00:00',148.00000000,155.00000000,146.00000000,149.00000000,1883997300.00000000,'2026-02-18 03:09:41'),(383731,'BUMI','1h','yahoo',1759820400,'2025-10-07 14:00:00',149.00000000,152.00000000,146.00000000,148.00000000,0.00000000,'2026-02-18 03:09:41'),(383732,'BUMI','1h','yahoo',1759824000,'2025-10-07 15:00:00',147.00000000,148.00000000,144.00000000,145.00000000,834323700.00000000,'2026-02-18 03:09:41'),(383733,'BUMI','1h','yahoo',1759827600,'2025-10-07 16:00:00',144.00000000,144.00000000,144.00000000,144.00000000,150472700.00000000,'2026-02-18 03:09:41'),(383734,'BUMI','1h','yahoo',1759888800,'2025-10-08 09:00:00',145.00000000,147.00000000,138.00000000,143.00000000,0.00000000,'2026-02-18 03:09:41'),(383735,'BUMI','1h','yahoo',1759892400,'2025-10-08 10:00:00',143.00000000,145.00000000,142.00000000,144.00000000,555194300.00000000,'2026-02-18 03:09:41'),(383736,'BUMI','1h','yahoo',1759896000,'2025-10-08 11:00:00',144.00000000,144.00000000,142.00000000,142.00000000,180160200.00000000,'2026-02-18 03:09:41'),(383737,'BUMI','1h','yahoo',1759903200,'2025-10-08 13:00:00',143.00000000,144.00000000,141.00000000,142.00000000,173960100.00000000,'2026-02-18 03:09:41'),(383738,'BUMI','1h','yahoo',1759906800,'2025-10-08 14:00:00',142.00000000,143.00000000,141.00000000,142.00000000,176588800.00000000,'2026-02-18 03:09:41'),(383739,'BUMI','1h','yahoo',1759910400,'2025-10-08 15:00:00',143.00000000,143.00000000,141.00000000,142.00000000,238431700.00000000,'2026-02-18 03:09:41'),(383740,'BUMI','1h','yahoo',1759914000,'2025-10-08 16:00:00',142.00000000,142.00000000,142.00000000,142.00000000,70275900.00000000,'2026-02-18 03:09:41'),(383741,'BUMI','1h','yahoo',1759975200,'2025-10-09 09:00:00',151.00000000,153.00000000,146.00000000,148.00000000,0.00000000,'2026-02-18 03:09:41'),(383742,'BUMI','1h','yahoo',1759978800,'2025-10-09 10:00:00',148.00000000,149.00000000,144.00000000,144.00000000,827619000.00000000,'2026-02-18 03:09:41'),(383743,'BUMI','1h','yahoo',1759982400,'2025-10-09 11:00:00',145.00000000,146.00000000,144.00000000,145.00000000,349969900.00000000,'2026-02-18 03:09:41'),(383744,'BUMI','1h','yahoo',1759989600,'2025-10-09 13:00:00',145.00000000,146.00000000,143.00000000,145.00000000,390331200.00000000,'2026-02-18 03:09:41'),(383745,'BUMI','1h','yahoo',1759993200,'2025-10-09 14:00:00',144.00000000,145.00000000,143.00000000,143.00000000,234007400.00000000,'2026-02-18 03:09:41'),(383746,'BUMI','1h','yahoo',1759996800,'2025-10-09 15:00:00',144.00000000,144.00000000,140.00000000,143.00000000,0.00000000,'2026-02-18 03:09:41'),(383747,'BUMI','1h','yahoo',1760000400,'2025-10-09 16:00:00',142.00000000,142.00000000,142.00000000,142.00000000,153359100.00000000,'2026-02-18 03:09:41'),(383748,'BUMI','1h','yahoo',1760061600,'2025-10-10 09:00:00',143.00000000,145.00000000,139.00000000,141.00000000,695621396.00000000,'2026-02-18 03:09:41'),(383749,'BUMI','1h','yahoo',1760065200,'2025-10-10 10:00:00',142.00000000,142.00000000,139.00000000,140.00000000,243287800.00000000,'2026-02-18 03:09:41'),(383750,'BUMI','1h','yahoo',1760068800,'2025-10-10 11:00:00',140.00000000,140.00000000,139.00000000,139.00000000,229851000.00000000,'2026-02-18 03:09:41'),(383751,'BUMI','1h','yahoo',1760079600,'2025-10-10 14:00:00',139.00000000,141.00000000,134.00000000,137.00000000,2019698600.00000000,'2026-02-18 03:09:41'),(383752,'BUMI','1h','yahoo',1760083200,'2025-10-10 15:00:00',136.00000000,139.00000000,135.00000000,138.00000000,0.00000000,'2026-02-18 03:09:41'),(383753,'BUMI','1h','yahoo',1760086800,'2025-10-10 16:00:00',138.00000000,138.00000000,138.00000000,138.00000000,94891400.00000000,'2026-02-18 03:09:41'),(383754,'BUMI','1h','yahoo',1760320800,'2025-10-13 09:00:00',136.00000000,139.00000000,134.00000000,139.00000000,246508896.00000000,'2026-02-18 03:09:41'),(383755,'BUMI','1h','yahoo',1760324400,'2025-10-13 10:00:00',138.00000000,140.00000000,137.00000000,139.00000000,437954400.00000000,'2026-02-18 03:09:41'),(383756,'BUMI','1h','yahoo',1760328000,'2025-10-13 11:00:00',139.00000000,139.00000000,137.00000000,138.00000000,235742400.00000000,'2026-02-18 03:09:41'),(383757,'BUMI','1h','yahoo',1760335200,'2025-10-13 13:00:00',138.00000000,140.00000000,136.00000000,136.00000000,237803600.00000000,'2026-02-18 03:09:41'),(383758,'BUMI','1h','yahoo',1760338800,'2025-10-13 14:00:00',137.00000000,144.00000000,136.00000000,143.00000000,1082618500.00000000,'2026-02-18 03:09:41'),(383759,'BUMI','1h','yahoo',1760342400,'2025-10-13 15:00:00',144.00000000,145.00000000,140.00000000,143.00000000,882965800.00000000,'2026-02-18 03:09:41'),(383760,'BUMI','1h','yahoo',1760346000,'2025-10-13 16:00:00',142.00000000,142.00000000,142.00000000,142.00000000,112426100.00000000,'2026-02-18 03:09:41'),(383761,'BUMI','1h','yahoo',1760407200,'2025-10-14 09:00:00',146.00000000,150.00000000,143.00000000,147.00000000,0.00000000,'2026-02-18 03:09:41'),(383762,'BUMI','1h','yahoo',1760410800,'2025-10-14 10:00:00',147.00000000,147.00000000,140.00000000,143.00000000,1153930500.00000000,'2026-02-18 03:09:41'),(383763,'BUMI','1h','yahoo',1760414400,'2025-10-14 11:00:00',142.00000000,144.00000000,141.00000000,143.00000000,195419700.00000000,'2026-02-18 03:09:41'),(383764,'BUMI','1h','yahoo',1760421600,'2025-10-14 13:00:00',143.00000000,144.00000000,134.00000000,134.00000000,1016095000.00000000,'2026-02-18 03:09:41'),(383765,'BUMI','1h','yahoo',1760425200,'2025-10-14 14:00:00',134.00000000,141.00000000,134.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(383766,'BUMI','1h','yahoo',1760428800,'2025-10-14 15:00:00',140.00000000,140.00000000,136.00000000,138.00000000,455338600.00000000,'2026-02-18 03:09:41'),(383767,'BUMI','1h','yahoo',1760432400,'2025-10-14 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,114632900.00000000,'2026-02-18 03:09:41'),(383768,'BUMI','1h','yahoo',1760493600,'2025-10-15 09:00:00',139.00000000,141.00000000,135.00000000,136.00000000,0.00000000,'2026-02-18 03:09:41'),(383769,'BUMI','1h','yahoo',1760497200,'2025-10-15 10:00:00',137.00000000,138.00000000,135.00000000,137.00000000,473312600.00000000,'2026-02-18 03:09:41'),(383770,'BUMI','1h','yahoo',1760500800,'2025-10-15 11:00:00',137.00000000,139.00000000,136.00000000,139.00000000,156932700.00000000,'2026-02-18 03:09:41'),(383771,'BUMI','1h','yahoo',1760508000,'2025-10-15 13:00:00',139.00000000,139.00000000,136.00000000,137.00000000,118939400.00000000,'2026-02-18 03:09:41'),(383772,'BUMI','1h','yahoo',1760511600,'2025-10-15 14:00:00',136.00000000,137.00000000,134.00000000,136.00000000,348310300.00000000,'2026-02-18 03:09:41'),(383773,'BUMI','1h','yahoo',1760515200,'2025-10-15 15:00:00',135.00000000,137.00000000,134.00000000,136.00000000,254549000.00000000,'2026-02-18 03:09:41'),(383774,'BUMI','1h','yahoo',1760518800,'2025-10-15 16:00:00',136.00000000,136.00000000,136.00000000,136.00000000,78965500.00000000,'2026-02-18 03:09:41'),(383775,'BUMI','1h','yahoo',1760580000,'2025-10-16 09:00:00',137.00000000,139.00000000,135.00000000,137.00000000,0.00000000,'2026-02-18 03:09:41'),(383776,'BUMI','1h','yahoo',1760583600,'2025-10-16 10:00:00',137.00000000,138.00000000,136.00000000,138.00000000,124693800.00000000,'2026-02-18 03:09:41'),(383777,'BUMI','1h','yahoo',1760587200,'2025-10-16 11:00:00',138.00000000,139.00000000,137.00000000,138.00000000,108843000.00000000,'2026-02-18 03:09:41'),(383778,'BUMI','1h','yahoo',1760594400,'2025-10-16 13:00:00',138.00000000,139.00000000,137.00000000,137.00000000,53587300.00000000,'2026-02-18 03:09:41'),(383779,'BUMI','1h','yahoo',1760598000,'2025-10-16 14:00:00',137.00000000,138.00000000,136.00000000,137.00000000,169519500.00000000,'2026-02-18 03:09:41'),(383780,'BUMI','1h','yahoo',1760601600,'2025-10-16 15:00:00',136.00000000,137.00000000,136.00000000,136.00000000,130038100.00000000,'2026-02-18 03:09:41'),(383781,'BUMI','1h','yahoo',1760605200,'2025-10-16 16:00:00',136.00000000,136.00000000,136.00000000,136.00000000,78179400.00000000,'2026-02-18 03:09:41'),(383782,'BUMI','1h','yahoo',1760666400,'2025-10-17 09:00:00',136.00000000,137.00000000,132.00000000,133.00000000,0.00000000,'2026-02-18 03:09:41'),(383783,'BUMI','1h','yahoo',1760670000,'2025-10-17 10:00:00',133.00000000,133.00000000,131.00000000,133.00000000,296127100.00000000,'2026-02-18 03:09:41'),(383784,'BUMI','1h','yahoo',1760673600,'2025-10-17 11:00:00',133.00000000,133.00000000,130.00000000,132.00000000,290402300.00000000,'2026-02-18 03:09:41'),(383785,'BUMI','1h','yahoo',1760684400,'2025-10-17 14:00:00',132.00000000,133.00000000,126.00000000,129.00000000,844330100.00000000,'2026-02-18 03:09:41'),(383786,'BUMI','1h','yahoo',1760688000,'2025-10-17 15:00:00',128.00000000,131.00000000,128.00000000,129.00000000,308798400.00000000,'2026-02-18 03:09:41'),(383787,'BUMI','1h','yahoo',1760691600,'2025-10-17 16:00:00',128.00000000,128.00000000,128.00000000,128.00000000,84125900.00000000,'2026-02-18 03:09:41'),(383788,'BUMI','1h','yahoo',1760925600,'2025-10-20 09:00:00',131.00000000,132.00000000,128.00000000,129.00000000,0.00000000,'2026-02-18 03:09:41'),(383789,'BUMI','1h','yahoo',1760929200,'2025-10-20 10:00:00',129.00000000,131.00000000,129.00000000,130.00000000,159377100.00000000,'2026-02-18 03:09:41'),(383790,'BUMI','1h','yahoo',1760932800,'2025-10-20 11:00:00',129.00000000,130.00000000,129.00000000,129.00000000,77459500.00000000,'2026-02-18 03:09:41'),(383791,'BUMI','1h','yahoo',1760940000,'2025-10-20 13:00:00',130.00000000,130.00000000,128.00000000,129.00000000,109797800.00000000,'2026-02-18 03:09:41'),(383792,'BUMI','1h','yahoo',1760943600,'2025-10-20 14:00:00',129.00000000,131.00000000,128.00000000,130.00000000,273498500.00000000,'2026-02-18 03:09:41'),(383793,'BUMI','1h','yahoo',1760947200,'2025-10-20 15:00:00',130.00000000,131.00000000,129.00000000,130.00000000,126114400.00000000,'2026-02-18 03:09:41'),(383794,'BUMI','1h','yahoo',1760950800,'2025-10-20 16:00:00',130.00000000,130.00000000,130.00000000,130.00000000,33010500.00000000,'2026-02-18 03:09:41'),(383795,'BUMI','1h','yahoo',1761012000,'2025-10-21 09:00:00',132.00000000,135.00000000,132.00000000,135.00000000,0.00000000,'2026-02-18 03:09:41'),(383796,'BUMI','1h','yahoo',1761015600,'2025-10-21 10:00:00',135.00000000,137.00000000,134.00000000,134.00000000,244143000.00000000,'2026-02-18 03:09:41'),(383797,'BUMI','1h','yahoo',1761019200,'2025-10-21 11:00:00',134.00000000,135.00000000,133.00000000,133.00000000,158854900.00000000,'2026-02-18 03:09:41'),(383798,'BUMI','1h','yahoo',1761026400,'2025-10-21 13:00:00',133.00000000,135.00000000,133.00000000,134.00000000,98295900.00000000,'2026-02-18 03:09:41'),(383799,'BUMI','1h','yahoo',1761030000,'2025-10-21 14:00:00',134.00000000,134.00000000,133.00000000,134.00000000,55107400.00000000,'2026-02-18 03:09:41'),(383800,'BUMI','1h','yahoo',1761033600,'2025-10-21 15:00:00',134.00000000,134.00000000,131.00000000,132.00000000,209508300.00000000,'2026-02-18 03:09:41'),(383801,'BUMI','1h','yahoo',1761037200,'2025-10-21 16:00:00',132.00000000,132.00000000,132.00000000,132.00000000,63166300.00000000,'2026-02-18 03:09:41'),(383802,'BUMI','1h','yahoo',1761098400,'2025-10-22 09:00:00',133.00000000,133.00000000,130.00000000,131.00000000,0.00000000,'2026-02-18 03:09:41'),(383803,'BUMI','1h','yahoo',1761102000,'2025-10-22 10:00:00',131.00000000,134.00000000,131.00000000,133.00000000,99647300.00000000,'2026-02-18 03:09:41'),(383804,'BUMI','1h','yahoo',1761105600,'2025-10-22 11:00:00',134.00000000,134.00000000,131.00000000,131.00000000,171324800.00000000,'2026-02-18 03:09:41'),(383805,'BUMI','1h','yahoo',1761112800,'2025-10-22 13:00:00',132.00000000,133.00000000,131.00000000,132.00000000,45706800.00000000,'2026-02-18 03:09:41'),(383806,'BUMI','1h','yahoo',1761116400,'2025-10-22 14:00:00',133.00000000,133.00000000,131.00000000,131.00000000,91442500.00000000,'2026-02-18 03:09:41'),(383807,'BUMI','1h','yahoo',1761120000,'2025-10-22 15:00:00',132.00000000,137.00000000,131.00000000,135.00000000,534739800.00000000,'2026-02-18 03:09:41'),(383808,'BUMI','1h','yahoo',1761123600,'2025-10-22 16:00:00',136.00000000,136.00000000,136.00000000,136.00000000,96544800.00000000,'2026-02-18 03:09:41'),(383809,'BUMI','1h','yahoo',1761184800,'2025-10-23 09:00:00',136.00000000,137.00000000,134.00000000,135.00000000,0.00000000,'2026-02-18 03:09:41'),(383810,'BUMI','1h','yahoo',1761188400,'2025-10-23 10:00:00',135.00000000,137.00000000,134.00000000,134.00000000,220145300.00000000,'2026-02-18 03:09:41'),(383811,'BUMI','1h','yahoo',1761192000,'2025-10-23 11:00:00',134.00000000,136.00000000,133.00000000,133.00000000,161376600.00000000,'2026-02-18 03:09:41'),(383812,'BUMI','1h','yahoo',1761199200,'2025-10-23 13:00:00',133.00000000,135.00000000,133.00000000,135.00000000,87706200.00000000,'2026-02-18 03:09:41'),(383813,'BUMI','1h','yahoo',1761202800,'2025-10-23 14:00:00',134.00000000,135.00000000,133.00000000,134.00000000,80801200.00000000,'2026-02-18 03:09:41'),(383814,'BUMI','1h','yahoo',1761206400,'2025-10-23 15:00:00',134.00000000,134.00000000,132.00000000,133.00000000,171541100.00000000,'2026-02-18 03:09:41'),(383815,'BUMI','1h','yahoo',1761210000,'2025-10-23 16:00:00',133.00000000,133.00000000,133.00000000,133.00000000,47735900.00000000,'2026-02-18 03:09:41'),(383816,'BUMI','1h','yahoo',1761271200,'2025-10-24 09:00:00',134.00000000,136.00000000,133.00000000,134.00000000,0.00000000,'2026-02-18 03:09:41'),(383817,'BUMI','1h','yahoo',1761274800,'2025-10-24 10:00:00',134.00000000,138.00000000,134.00000000,135.00000000,487982600.00000000,'2026-02-18 03:09:41'),(383818,'BUMI','1h','yahoo',1761278400,'2025-10-24 11:00:00',135.00000000,137.00000000,135.00000000,136.00000000,50791200.00000000,'2026-02-18 03:09:41'),(383819,'BUMI','1h','yahoo',1761289200,'2025-10-24 14:00:00',135.00000000,136.00000000,134.00000000,134.00000000,113687400.00000000,'2026-02-18 03:09:41'),(383820,'BUMI','1h','yahoo',1761292800,'2025-10-24 15:00:00',134.00000000,135.00000000,134.00000000,135.00000000,85103300.00000000,'2026-02-18 03:09:41'),(383821,'BUMI','1h','yahoo',1761296400,'2025-10-24 16:00:00',134.00000000,134.00000000,134.00000000,134.00000000,79418900.00000000,'2026-02-18 03:09:41'),(383822,'BUMI','1h','yahoo',1761530400,'2025-10-27 09:00:00',135.00000000,137.00000000,133.00000000,135.00000000,0.00000000,'2026-02-18 03:09:41'),(383823,'BUMI','1h','yahoo',1761534000,'2025-10-27 10:00:00',135.00000000,135.00000000,130.00000000,130.00000000,349117300.00000000,'2026-02-18 03:09:41'),(383824,'BUMI','1h','yahoo',1761537600,'2025-10-27 11:00:00',130.00000000,132.00000000,128.00000000,132.00000000,327248700.00000000,'2026-02-18 03:09:41'),(383825,'BUMI','1h','yahoo',1761544800,'2025-10-27 13:00:00',132.00000000,132.00000000,130.00000000,131.00000000,55626300.00000000,'2026-02-18 03:09:41'),(383826,'BUMI','1h','yahoo',1761548400,'2025-10-27 14:00:00',131.00000000,132.00000000,130.00000000,132.00000000,80203600.00000000,'2026-02-18 03:09:41'),(383827,'BUMI','1h','yahoo',1761552000,'2025-10-27 15:00:00',131.00000000,133.00000000,131.00000000,132.00000000,91253500.00000000,'2026-02-18 03:09:41'),(383828,'BUMI','1h','yahoo',1761555600,'2025-10-27 16:00:00',132.00000000,132.00000000,132.00000000,132.00000000,38330100.00000000,'2026-02-18 03:09:41'),(383829,'BUMI','1h','yahoo',1761616800,'2025-10-28 09:00:00',136.00000000,139.00000000,134.00000000,138.00000000,0.00000000,'2026-02-18 03:09:41'),(383830,'BUMI','1h','yahoo',1761620400,'2025-10-28 10:00:00',138.00000000,139.00000000,137.00000000,138.00000000,309592100.00000000,'2026-02-18 03:09:41'),(383831,'BUMI','1h','yahoo',1761624000,'2025-10-28 11:00:00',138.00000000,139.00000000,137.00000000,138.00000000,189067900.00000000,'2026-02-18 03:09:41'),(383832,'BUMI','1h','yahoo',1761631200,'2025-10-28 13:00:00',138.00000000,141.00000000,137.00000000,141.00000000,568568300.00000000,'2026-02-18 03:09:41'),(383833,'BUMI','1h','yahoo',1761634800,'2025-10-28 14:00:00',141.00000000,141.00000000,139.00000000,141.00000000,292124200.00000000,'2026-02-18 03:09:41'),(383834,'BUMI','1h','yahoo',1761638400,'2025-10-28 15:00:00',140.00000000,141.00000000,139.00000000,141.00000000,291136000.00000000,'2026-02-18 03:09:41'),(383835,'BUMI','1h','yahoo',1761642000,'2025-10-28 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,165054200.00000000,'2026-02-18 03:09:41'),(383836,'BUMI','1h','yahoo',1761703200,'2025-10-29 09:00:00',143.00000000,145.00000000,138.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(383837,'BUMI','1h','yahoo',1761706800,'2025-10-29 10:00:00',140.00000000,141.00000000,140.00000000,140.00000000,145826300.00000000,'2026-02-18 03:09:41'),(383838,'BUMI','1h','yahoo',1761710400,'2025-10-29 11:00:00',140.00000000,142.00000000,140.00000000,140.00000000,125728000.00000000,'2026-02-18 03:09:41'),(383839,'BUMI','1h','yahoo',1761717600,'2025-10-29 13:00:00',141.00000000,141.00000000,140.00000000,140.00000000,45046900.00000000,'2026-02-18 03:09:41'),(383840,'BUMI','1h','yahoo',1761721200,'2025-10-29 14:00:00',141.00000000,141.00000000,139.00000000,140.00000000,221800800.00000000,'2026-02-18 03:09:41'),(383841,'BUMI','1h','yahoo',1761724800,'2025-10-29 15:00:00',140.00000000,140.00000000,139.00000000,140.00000000,169662600.00000000,'2026-02-18 03:09:41'),(383842,'BUMI','1h','yahoo',1761728400,'2025-10-29 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,85216400.00000000,'2026-02-18 03:09:41'),(383843,'BUMI','1h','yahoo',1761789600,'2025-10-30 09:00:00',140.00000000,142.00000000,138.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(383844,'BUMI','1h','yahoo',1761793200,'2025-10-30 10:00:00',141.00000000,143.00000000,140.00000000,141.00000000,264215800.00000000,'2026-02-18 03:09:41'),(383845,'BUMI','1h','yahoo',1761796800,'2025-10-30 11:00:00',142.00000000,143.00000000,141.00000000,142.00000000,116807800.00000000,'2026-02-18 03:09:41'),(383846,'BUMI','1h','yahoo',1761804000,'2025-10-30 13:00:00',142.00000000,143.00000000,140.00000000,141.00000000,163670700.00000000,'2026-02-18 03:09:41'),(383847,'BUMI','1h','yahoo',1761807600,'2025-10-30 14:00:00',141.00000000,142.00000000,140.00000000,142.00000000,153218300.00000000,'2026-02-18 03:09:41'),(383848,'BUMI','1h','yahoo',1761811200,'2025-10-30 15:00:00',142.00000000,142.00000000,140.00000000,141.00000000,129390400.00000000,'2026-02-18 03:09:41'),(383849,'BUMI','1h','yahoo',1761814800,'2025-10-30 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,48274400.00000000,'2026-02-18 03:09:41'),(383850,'BUMI','1h','yahoo',1761876000,'2025-10-31 09:00:00',141.00000000,143.00000000,140.00000000,142.00000000,0.00000000,'2026-02-18 03:09:41'),(383851,'BUMI','1h','yahoo',1761879600,'2025-10-31 10:00:00',141.00000000,142.00000000,141.00000000,142.00000000,55539300.00000000,'2026-02-18 03:09:41'),(383852,'BUMI','1h','yahoo',1761883200,'2025-10-31 11:00:00',142.00000000,143.00000000,141.00000000,141.00000000,93514900.00000000,'2026-02-18 03:09:41'),(383853,'BUMI','1h','yahoo',1761894000,'2025-10-31 14:00:00',142.00000000,145.00000000,141.00000000,142.00000000,730707500.00000000,'2026-02-18 03:09:41'),(383854,'BUMI','1h','yahoo',1761897600,'2025-10-31 15:00:00',143.00000000,144.00000000,142.00000000,143.00000000,244182800.00000000,'2026-02-18 03:09:41'),(383855,'BUMI','1h','yahoo',1761901200,'2025-10-31 16:00:00',142.00000000,142.00000000,142.00000000,142.00000000,235787100.00000000,'2026-02-18 03:09:41'),(383856,'BUMI','1h','yahoo',1762135200,'2025-11-03 09:00:00',143.00000000,144.00000000,141.00000000,142.00000000,0.00000000,'2026-02-18 03:09:41'),(383857,'BUMI','1h','yahoo',1762138800,'2025-11-03 10:00:00',141.00000000,143.00000000,141.00000000,141.00000000,182125900.00000000,'2026-02-18 03:09:41'),(383858,'BUMI','1h','yahoo',1762142400,'2025-11-03 11:00:00',142.00000000,143.00000000,141.00000000,141.00000000,100685800.00000000,'2026-02-18 03:09:41'),(383859,'BUMI','1h','yahoo',1762149600,'2025-11-03 13:00:00',142.00000000,142.00000000,141.00000000,141.00000000,54027900.00000000,'2026-02-18 03:09:41'),(383860,'BUMI','1h','yahoo',1762153200,'2025-11-03 14:00:00',141.00000000,142.00000000,140.00000000,141.00000000,116255200.00000000,'2026-02-18 03:09:41'),(383861,'BUMI','1h','yahoo',1762156800,'2025-11-03 15:00:00',140.00000000,141.00000000,140.00000000,141.00000000,121052400.00000000,'2026-02-18 03:09:41'),(383862,'BUMI','1h','yahoo',1762160400,'2025-11-03 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,83489900.00000000,'2026-02-18 03:09:41'),(383863,'BUMI','1h','yahoo',1762221600,'2025-11-04 09:00:00',142.00000000,146.00000000,141.00000000,144.00000000,353311400.00000000,'2026-02-18 03:09:41'),(383864,'BUMI','1h','yahoo',1762225200,'2025-11-04 10:00:00',144.00000000,144.00000000,142.00000000,142.00000000,235625300.00000000,'2026-02-18 03:09:41'),(383865,'BUMI','1h','yahoo',1762228800,'2025-11-04 11:00:00',142.00000000,144.00000000,141.00000000,143.00000000,144749500.00000000,'2026-02-18 03:09:41'),(383866,'BUMI','1h','yahoo',1762236000,'2025-11-04 13:00:00',143.00000000,144.00000000,140.00000000,140.00000000,363714600.00000000,'2026-02-18 03:09:41'),(383867,'BUMI','1h','yahoo',1762239600,'2025-11-04 14:00:00',140.00000000,141.00000000,139.00000000,141.00000000,198474000.00000000,'2026-02-18 03:09:41'),(383868,'BUMI','1h','yahoo',1762243200,'2025-11-04 15:00:00',141.00000000,141.00000000,140.00000000,141.00000000,75791500.00000000,'2026-02-18 03:09:41'),(383869,'BUMI','1h','yahoo',1762246800,'2025-11-04 16:00:00',140.00000000,140.00000000,140.00000000,140.00000000,99317900.00000000,'2026-02-18 03:09:41'),(383870,'BUMI','1h','yahoo',1762308000,'2025-11-05 09:00:00',138.00000000,141.00000000,137.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(383871,'BUMI','1h','yahoo',1762311600,'2025-11-05 10:00:00',141.00000000,141.00000000,140.00000000,141.00000000,42525200.00000000,'2026-02-18 03:09:41'),(383872,'BUMI','1h','yahoo',1762315200,'2025-11-05 11:00:00',140.00000000,142.00000000,139.00000000,141.00000000,100227900.00000000,'2026-02-18 03:09:41'),(383873,'BUMI','1h','yahoo',1762322400,'2025-11-05 13:00:00',142.00000000,142.00000000,141.00000000,141.00000000,65880300.00000000,'2026-02-18 03:09:41'),(383874,'BUMI','1h','yahoo',1762326000,'2025-11-05 14:00:00',141.00000000,142.00000000,141.00000000,141.00000000,48596500.00000000,'2026-02-18 03:09:41'),(383875,'BUMI','1h','yahoo',1762329600,'2025-11-05 15:00:00',142.00000000,143.00000000,141.00000000,142.00000000,256077700.00000000,'2026-02-18 03:09:41'),(383876,'BUMI','1h','yahoo',1762333200,'2025-11-05 16:00:00',142.00000000,142.00000000,142.00000000,142.00000000,36371400.00000000,'2026-02-18 03:09:41'),(383877,'BUMI','1h','yahoo',1762394400,'2025-11-06 09:00:00',142.00000000,145.00000000,141.00000000,143.00000000,0.00000000,'2026-02-18 03:09:41'),(383878,'BUMI','1h','yahoo',1762398000,'2025-11-06 10:00:00',143.00000000,143.00000000,141.00000000,142.00000000,128644500.00000000,'2026-02-18 03:09:41'),(383879,'BUMI','1h','yahoo',1762401600,'2025-11-06 11:00:00',141.00000000,142.00000000,141.00000000,142.00000000,81771500.00000000,'2026-02-18 03:09:41'),(383880,'BUMI','1h','yahoo',1762408800,'2025-11-06 13:00:00',141.00000000,142.00000000,141.00000000,142.00000000,22682100.00000000,'2026-02-18 03:09:41'),(383881,'BUMI','1h','yahoo',1762412400,'2025-11-06 14:00:00',142.00000000,143.00000000,141.00000000,142.00000000,74210400.00000000,'2026-02-18 03:09:41'),(383882,'BUMI','1h','yahoo',1762416000,'2025-11-06 15:00:00',142.00000000,143.00000000,141.00000000,142.00000000,61823900.00000000,'2026-02-18 03:09:41'),(383883,'BUMI','1h','yahoo',1762419600,'2025-11-06 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,77084800.00000000,'2026-02-18 03:09:41'),(383884,'BUMI','1h','yahoo',1762480800,'2025-11-07 09:00:00',142.00000000,143.00000000,141.00000000,141.00000000,0.00000000,'2026-02-18 03:09:41'),(383885,'BUMI','1h','yahoo',1762484400,'2025-11-07 10:00:00',141.00000000,142.00000000,141.00000000,142.00000000,129504800.00000000,'2026-02-18 03:09:41'),(383886,'BUMI','1h','yahoo',1762488000,'2025-11-07 11:00:00',142.00000000,142.00000000,141.00000000,141.00000000,47007500.00000000,'2026-02-18 03:09:41'),(383887,'BUMI','1h','yahoo',1762498800,'2025-11-07 14:00:00',141.00000000,143.00000000,140.00000000,141.00000000,231691400.00000000,'2026-02-18 03:09:41'),(383888,'BUMI','1h','yahoo',1762502400,'2025-11-07 15:00:00',141.00000000,142.00000000,140.00000000,141.00000000,180755200.00000000,'2026-02-18 03:09:41'),(383889,'BUMI','1h','yahoo',1762506000,'2025-11-07 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,63971000.00000000,'2026-02-18 03:09:41'),(383890,'BUMI','1h','yahoo',1762740000,'2025-11-10 09:00:00',142.00000000,145.00000000,141.00000000,143.00000000,0.00000000,'2026-02-18 03:09:41'),(383891,'BUMI','1h','yahoo',1762743600,'2025-11-10 10:00:00',143.00000000,148.00000000,143.00000000,147.00000000,1108241000.00000000,'2026-02-18 03:09:41'),(383892,'BUMI','1h','yahoo',1762747200,'2025-11-10 11:00:00',148.00000000,149.00000000,146.00000000,147.00000000,559495800.00000000,'2026-02-18 03:09:41'),(383893,'BUMI','1h','yahoo',1762754400,'2025-11-10 13:00:00',148.00000000,148.00000000,147.00000000,147.00000000,141412900.00000000,'2026-02-18 03:09:41'),(383894,'BUMI','1h','yahoo',1762758000,'2025-11-10 14:00:00',148.00000000,149.00000000,147.00000000,148.00000000,406151700.00000000,'2026-02-18 03:09:41'),(383895,'BUMI','1h','yahoo',1762761600,'2025-11-10 15:00:00',148.00000000,150.00000000,147.00000000,150.00000000,400626700.00000000,'2026-02-18 03:09:41'),(383896,'BUMI','1h','yahoo',1762765200,'2025-11-10 16:00:00',150.00000000,150.00000000,150.00000000,150.00000000,125026900.00000000,'2026-02-18 03:09:41'),(383897,'BUMI','1h','yahoo',1762826400,'2025-11-11 09:00:00',151.00000000,176.00000000,150.00000000,173.00000000,492757104.00000000,'2026-02-18 03:09:41'),(383898,'BUMI','1h','yahoo',1762830000,'2025-11-11 10:00:00',173.00000000,199.00000000,170.00000000,196.00000000,0.00000000,'2026-02-18 03:09:41'),(383899,'BUMI','1h','yahoo',1762833600,'2025-11-11 11:00:00',196.00000000,196.00000000,185.00000000,192.00000000,0.00000000,'2026-02-18 03:09:41'),(383900,'BUMI','1h','yahoo',1762840800,'2025-11-11 13:00:00',192.00000000,196.00000000,191.00000000,196.00000000,1854005800.00000000,'2026-02-18 03:09:41'),(383901,'BUMI','1h','yahoo',1762844400,'2025-11-11 14:00:00',196.00000000,202.00000000,191.00000000,202.00000000,0.00000000,'2026-02-18 03:09:41'),(383902,'BUMI','1h','yahoo',1762848000,'2025-11-11 15:00:00',202.00000000,202.00000000,192.00000000,198.00000000,405009604.00000000,'2026-02-18 03:09:41'),(383903,'BUMI','1h','yahoo',1762851600,'2025-11-11 16:00:00',198.00000000,198.00000000,198.00000000,198.00000000,316384300.00000000,'2026-02-18 03:09:41'),(383904,'BUMI','1h','yahoo',1762912800,'2025-11-12 09:00:00',197.00000000,206.00000000,190.00000000,198.00000000,127757980.00000000,'2026-02-18 03:09:41'),(383905,'BUMI','1h','yahoo',1762916400,'2025-11-12 10:00:00',199.00000000,206.00000000,195.00000000,204.00000000,0.00000000,'2026-02-18 03:09:41'),(383906,'BUMI','1h','yahoo',1762920000,'2025-11-12 11:00:00',204.00000000,206.00000000,198.00000000,200.00000000,2036163600.00000000,'2026-02-18 03:09:41'),(383907,'BUMI','1h','yahoo',1762927200,'2025-11-12 13:00:00',200.00000000,200.00000000,193.00000000,193.00000000,0.00000000,'2026-02-18 03:09:41'),(383908,'BUMI','1h','yahoo',1762930800,'2025-11-12 14:00:00',193.00000000,196.00000000,187.00000000,189.00000000,3514520200.00000000,'2026-02-18 03:09:41'),(383909,'BUMI','1h','yahoo',1762934400,'2025-11-12 15:00:00',188.00000000,194.00000000,188.00000000,193.00000000,0.00000000,'2026-02-18 03:09:41'),(383910,'BUMI','1h','yahoo',1762938000,'2025-11-12 16:00:00',192.00000000,192.00000000,192.00000000,192.00000000,99860200.00000000,'2026-02-18 03:09:41'),(383911,'BUMI','1h','yahoo',1762999200,'2025-11-13 09:00:00',194.00000000,195.00000000,189.00000000,193.00000000,366501984.00000000,'2026-02-18 03:09:41'),(383912,'BUMI','1h','yahoo',1763002800,'2025-11-13 10:00:00',194.00000000,195.00000000,192.00000000,194.00000000,942901500.00000000,'2026-02-18 03:09:41'),(383913,'BUMI','1h','yahoo',1763006400,'2025-11-13 11:00:00',194.00000000,202.00000000,194.00000000,199.00000000,0.00000000,'2026-02-18 03:09:41'),(383914,'BUMI','1h','yahoo',1763013600,'2025-11-13 13:00:00',200.00000000,206.00000000,199.00000000,202.00000000,1414013300.00000000,'2026-02-18 03:09:41'),(383915,'BUMI','1h','yahoo',1763017200,'2025-11-13 14:00:00',202.00000000,228.00000000,202.00000000,226.00000000,0.00000000,'2026-02-18 03:09:41'),(383916,'BUMI','1h','yahoo',1763020800,'2025-11-13 15:00:00',226.00000000,240.00000000,220.00000000,224.00000000,2276778004.00000000,'2026-02-18 03:09:41'),(383917,'BUMI','1h','yahoo',1763024400,'2025-11-13 16:00:00',224.00000000,224.00000000,224.00000000,224.00000000,408733500.00000000,'2026-02-18 03:09:41'),(383918,'BUMI','1h','yahoo',1763085600,'2025-11-14 09:00:00',222.00000000,238.00000000,220.00000000,238.00000000,0.00000000,'2026-02-18 03:09:41'),(383919,'BUMI','1h','yahoo',1763089200,'2025-11-14 10:00:00',236.00000000,244.00000000,224.00000000,224.00000000,1362832504.00000000,'2026-02-18 03:09:41'),(383920,'BUMI','1h','yahoo',1763092800,'2025-11-14 11:00:00',224.00000000,228.00000000,222.00000000,226.00000000,893137000.00000000,'2026-02-18 03:09:41'),(383921,'BUMI','1h','yahoo',1763103600,'2025-11-14 14:00:00',226.00000000,228.00000000,216.00000000,224.00000000,0.00000000,'2026-02-18 03:09:41'),(383922,'BUMI','1h','yahoo',1763107200,'2025-11-14 15:00:00',224.00000000,226.00000000,218.00000000,220.00000000,1203913900.00000000,'2026-02-18 03:09:41'),(383923,'BUMI','1h','yahoo',1763110800,'2025-11-14 16:00:00',220.00000000,220.00000000,220.00000000,220.00000000,0.00000000,'2026-02-18 03:09:41'),(383924,'BUMI','1h','yahoo',1763344800,'2025-11-17 09:00:00',224.00000000,228.00000000,220.00000000,224.00000000,2107825484.00000000,'2026-02-18 03:09:41'),(383925,'BUMI','1h','yahoo',1763348400,'2025-11-17 10:00:00',224.00000000,226.00000000,218.00000000,224.00000000,1800400400.00000000,'2026-02-18 03:09:41'),(383926,'BUMI','1h','yahoo',1763352000,'2025-11-17 11:00:00',224.00000000,232.00000000,222.00000000,230.00000000,0.00000000,'2026-02-18 03:09:41'),(383927,'BUMI','1h','yahoo',1763359200,'2025-11-17 13:00:00',230.00000000,230.00000000,220.00000000,224.00000000,1036771300.00000000,'2026-02-18 03:09:41'),(383928,'BUMI','1h','yahoo',1763362800,'2025-11-17 14:00:00',222.00000000,224.00000000,220.00000000,222.00000000,435176600.00000000,'2026-02-18 03:09:41'),(383929,'BUMI','1h','yahoo',1763366400,'2025-11-17 15:00:00',220.00000000,222.00000000,218.00000000,222.00000000,708003000.00000000,'2026-02-18 03:09:41'),(383930,'BUMI','1h','yahoo',1763370000,'2025-11-17 16:00:00',222.00000000,222.00000000,222.00000000,222.00000000,207892700.00000000,'2026-02-18 03:09:41'),(383931,'BUMI','1h','yahoo',1763431200,'2025-11-18 09:00:00',222.00000000,222.00000000,206.00000000,214.00000000,0.00000000,'2026-02-18 03:09:41'),(383932,'BUMI','1h','yahoo',1763434800,'2025-11-18 10:00:00',214.00000000,224.00000000,214.00000000,220.00000000,1094629700.00000000,'2026-02-18 03:09:41'),(383933,'BUMI','1h','yahoo',1763438400,'2025-11-18 11:00:00',218.00000000,220.00000000,216.00000000,216.00000000,349431100.00000000,'2026-02-18 03:09:41'),(383934,'BUMI','1h','yahoo',1763445600,'2025-11-18 13:00:00',216.00000000,218.00000000,212.00000000,214.00000000,409261700.00000000,'2026-02-18 03:09:41'),(383935,'BUMI','1h','yahoo',1763449200,'2025-11-18 14:00:00',216.00000000,216.00000000,212.00000000,216.00000000,382462200.00000000,'2026-02-18 03:09:41'),(383936,'BUMI','1h','yahoo',1763452800,'2025-11-18 15:00:00',214.00000000,216.00000000,212.00000000,214.00000000,591597700.00000000,'2026-02-18 03:09:41'),(383937,'BUMI','1h','yahoo',1763456400,'2025-11-18 16:00:00',214.00000000,214.00000000,214.00000000,214.00000000,92911900.00000000,'2026-02-18 03:09:41'),(383938,'BUMI','1h','yahoo',1763517600,'2025-11-19 09:00:00',220.00000000,224.00000000,216.00000000,224.00000000,0.00000000,'2026-02-18 03:09:41'),(383939,'BUMI','1h','yahoo',1763521200,'2025-11-19 10:00:00',224.00000000,236.00000000,224.00000000,232.00000000,1113967904.00000000,'2026-02-18 03:09:41'),(383940,'BUMI','1h','yahoo',1763524800,'2025-11-19 11:00:00',234.00000000,238.00000000,232.00000000,236.00000000,0.00000000,'2026-02-18 03:09:41'),(383941,'BUMI','1h','yahoo',1763532000,'2025-11-19 13:00:00',236.00000000,238.00000000,228.00000000,228.00000000,1928458100.00000000,'2026-02-18 03:09:41'),(383942,'BUMI','1h','yahoo',1763535600,'2025-11-19 14:00:00',230.00000000,232.00000000,224.00000000,230.00000000,1848487000.00000000,'2026-02-18 03:09:41'),(383943,'BUMI','1h','yahoo',1763539200,'2025-11-19 15:00:00',228.00000000,230.00000000,226.00000000,228.00000000,0.00000000,'2026-02-18 03:09:41'),(383944,'BUMI','1h','yahoo',1763542800,'2025-11-19 16:00:00',228.00000000,228.00000000,228.00000000,228.00000000,280474000.00000000,'2026-02-18 03:09:41'),(383945,'BUMI','1h','yahoo',1763604000,'2025-11-20 09:00:00',232.00000000,234.00000000,224.00000000,230.00000000,819489488.00000000,'2026-02-18 03:09:41'),(383946,'BUMI','1h','yahoo',1763607600,'2025-11-20 10:00:00',230.00000000,230.00000000,226.00000000,226.00000000,349957700.00000000,'2026-02-18 03:09:41'),(383947,'BUMI','1h','yahoo',1763611200,'2025-11-20 11:00:00',228.00000000,228.00000000,224.00000000,228.00000000,404395400.00000000,'2026-02-18 03:09:41'),(383948,'BUMI','1h','yahoo',1763618400,'2025-11-20 13:00:00',226.00000000,230.00000000,226.00000000,228.00000000,764908800.00000000,'2026-02-18 03:09:41'),(383949,'BUMI','1h','yahoo',1763622000,'2025-11-20 14:00:00',230.00000000,232.00000000,226.00000000,228.00000000,0.00000000,'2026-02-18 03:09:41'),(383950,'BUMI','1h','yahoo',1763625600,'2025-11-20 15:00:00',228.00000000,230.00000000,224.00000000,226.00000000,747605900.00000000,'2026-02-18 03:09:41'),(383951,'BUMI','1h','yahoo',1763629200,'2025-11-20 16:00:00',226.00000000,226.00000000,226.00000000,226.00000000,183886100.00000000,'2026-02-18 03:09:41'),(383952,'BUMI','1h','yahoo',1763690400,'2025-11-21 09:00:00',224.00000000,226.00000000,218.00000000,218.00000000,438797696.00000000,'2026-02-18 03:09:41'),(383953,'BUMI','1h','yahoo',1763694000,'2025-11-21 10:00:00',218.00000000,224.00000000,218.00000000,222.00000000,617360000.00000000,'2026-02-18 03:09:41'),(383954,'BUMI','1h','yahoo',1763697600,'2025-11-21 11:00:00',220.00000000,222.00000000,220.00000000,220.00000000,43963700.00000000,'2026-02-18 03:09:41'),(383955,'BUMI','1h','yahoo',1763708400,'2025-11-21 14:00:00',220.00000000,222.00000000,218.00000000,220.00000000,379850800.00000000,'2026-02-18 03:09:41'),(383956,'BUMI','1h','yahoo',1763712000,'2025-11-21 15:00:00',218.00000000,222.00000000,218.00000000,220.00000000,601852900.00000000,'2026-02-18 03:09:41'),(383957,'BUMI','1h','yahoo',1763715600,'2025-11-21 16:00:00',220.00000000,220.00000000,220.00000000,220.00000000,121386900.00000000,'2026-02-18 03:09:41'),(383958,'BUMI','1h','yahoo',1763949600,'2025-11-24 09:00:00',224.00000000,224.00000000,218.00000000,222.00000000,0.00000000,'2026-02-18 03:09:41'),(383959,'BUMI','1h','yahoo',1763953200,'2025-11-24 10:00:00',222.00000000,224.00000000,220.00000000,222.00000000,237379200.00000000,'2026-02-18 03:09:41'),(383960,'BUMI','1h','yahoo',1763956800,'2025-11-24 11:00:00',222.00000000,222.00000000,218.00000000,220.00000000,199643300.00000000,'2026-02-18 03:09:41'),(383961,'BUMI','1h','yahoo',1763964000,'2025-11-24 13:00:00',222.00000000,222.00000000,220.00000000,220.00000000,116394800.00000000,'2026-02-18 03:09:41'),(383962,'BUMI','1h','yahoo',1763967600,'2025-11-24 14:00:00',222.00000000,222.00000000,218.00000000,220.00000000,277841700.00000000,'2026-02-18 03:09:41'),(383963,'BUMI','1h','yahoo',1763971200,'2025-11-24 15:00:00',220.00000000,220.00000000,218.00000000,218.00000000,447993300.00000000,'2026-02-18 03:09:41'),(383964,'BUMI','1h','yahoo',1763974800,'2025-11-24 16:00:00',218.00000000,218.00000000,218.00000000,218.00000000,197595400.00000000,'2026-02-18 03:09:41'),(383965,'BUMI','1h','yahoo',1764036000,'2025-11-25 09:00:00',222.00000000,242.00000000,220.00000000,236.00000000,632208604.00000000,'2026-02-18 03:09:41'),(383966,'BUMI','1h','yahoo',1764039600,'2025-11-25 10:00:00',238.00000000,238.00000000,232.00000000,234.00000000,1229723300.00000000,'2026-02-18 03:09:41'),(383967,'BUMI','1h','yahoo',1764043200,'2025-11-25 11:00:00',236.00000000,242.00000000,234.00000000,236.00000000,0.00000000,'2026-02-18 03:09:41'),(383968,'BUMI','1h','yahoo',1764050400,'2025-11-25 13:00:00',238.00000000,238.00000000,234.00000000,236.00000000,644417000.00000000,'2026-02-18 03:09:41'),(383969,'BUMI','1h','yahoo',1764054000,'2025-11-25 14:00:00',238.00000000,238.00000000,234.00000000,236.00000000,793525600.00000000,'2026-02-18 03:09:41'),(383970,'BUMI','1h','yahoo',1764057600,'2025-11-25 15:00:00',238.00000000,238.00000000,232.00000000,236.00000000,0.00000000,'2026-02-18 03:09:41'),(383971,'BUMI','1h','yahoo',1764061200,'2025-11-25 16:00:00',236.00000000,236.00000000,236.00000000,236.00000000,300025000.00000000,'2026-02-18 03:09:41'),(383972,'BUMI','1h','yahoo',1764122400,'2025-11-26 09:00:00',240.00000000,244.00000000,236.00000000,240.00000000,2599708988.00000000,'2026-02-18 03:09:41'),(383973,'BUMI','1h','yahoo',1764126000,'2025-11-26 10:00:00',242.00000000,244.00000000,238.00000000,244.00000000,1134752000.00000000,'2026-02-18 03:09:41'),(383974,'BUMI','1h','yahoo',1764129600,'2025-11-26 11:00:00',244.00000000,264.00000000,240.00000000,262.00000000,0.00000000,'2026-02-18 03:09:41'),(383975,'BUMI','1h','yahoo',1764136800,'2025-11-26 13:00:00',262.00000000,266.00000000,252.00000000,252.00000000,0.00000000,'2026-02-18 03:09:41'),(383976,'BUMI','1h','yahoo',1764140400,'2025-11-26 14:00:00',254.00000000,256.00000000,246.00000000,254.00000000,3000387900.00000000,'2026-02-18 03:09:41'),(383977,'BUMI','1h','yahoo',1764144000,'2025-11-26 15:00:00',254.00000000,260.00000000,250.00000000,260.00000000,0.00000000,'2026-02-18 03:09:41'),(383978,'BUMI','1h','yahoo',1764147600,'2025-11-26 16:00:00',260.00000000,260.00000000,260.00000000,260.00000000,399008300.00000000,'2026-02-18 03:09:41'),(383979,'BUMI','1h','yahoo',1764208800,'2025-11-27 09:00:00',254.00000000,256.00000000,242.00000000,246.00000000,275074688.00000000,'2026-02-18 03:09:41'),(383980,'BUMI','1h','yahoo',1764212400,'2025-11-27 10:00:00',244.00000000,248.00000000,244.00000000,244.00000000,1039436300.00000000,'2026-02-18 03:09:41'),(383981,'BUMI','1h','yahoo',1764216000,'2025-11-27 11:00:00',244.00000000,248.00000000,242.00000000,248.00000000,1017310900.00000000,'2026-02-18 03:09:41'),(383982,'BUMI','1h','yahoo',1764223200,'2025-11-27 13:00:00',248.00000000,248.00000000,244.00000000,246.00000000,0.00000000,'2026-02-18 03:09:41'),(383983,'BUMI','1h','yahoo',1764226800,'2025-11-27 14:00:00',246.00000000,248.00000000,244.00000000,244.00000000,417231500.00000000,'2026-02-18 03:09:41'),(383984,'BUMI','1h','yahoo',1764230400,'2025-11-27 15:00:00',246.00000000,246.00000000,240.00000000,244.00000000,1439675600.00000000,'2026-02-18 03:09:41'),(383985,'BUMI','1h','yahoo',1764234000,'2025-11-27 16:00:00',242.00000000,242.00000000,242.00000000,242.00000000,377121700.00000000,'2026-02-18 03:09:41'),(383986,'BUMI','1h','yahoo',1764295200,'2025-11-28 09:00:00',246.00000000,246.00000000,236.00000000,242.00000000,0.00000000,'2026-02-18 03:09:41'),(383987,'BUMI','1h','yahoo',1764298800,'2025-11-28 10:00:00',242.00000000,244.00000000,238.00000000,238.00000000,357388900.00000000,'2026-02-18 03:09:41'),(383988,'BUMI','1h','yahoo',1764302400,'2025-11-28 11:00:00',240.00000000,240.00000000,238.00000000,240.00000000,157138200.00000000,'2026-02-18 03:09:41'),(383989,'BUMI','1h','yahoo',1764313200,'2025-11-28 14:00:00',240.00000000,244.00000000,238.00000000,244.00000000,446030900.00000000,'2026-02-18 03:09:41'),(383990,'BUMI','1h','yahoo',1764316800,'2025-11-28 15:00:00',242.00000000,246.00000000,242.00000000,244.00000000,512121000.00000000,'2026-02-18 03:09:41'),(383991,'BUMI','1h','yahoo',1764320400,'2025-11-28 16:00:00',244.00000000,244.00000000,244.00000000,244.00000000,200771900.00000000,'2026-02-18 03:09:41'),(383992,'BUMI','1h','yahoo',1764554400,'2025-12-01 09:00:00',246.00000000,248.00000000,238.00000000,244.00000000,0.00000000,'2026-02-18 03:09:41'),(383993,'BUMI','1h','yahoo',1764558000,'2025-12-01 10:00:00',244.00000000,246.00000000,240.00000000,244.00000000,888261800.00000000,'2026-02-18 03:09:41'),(383994,'BUMI','1h','yahoo',1764561600,'2025-12-01 11:00:00',246.00000000,252.00000000,244.00000000,248.00000000,1004899800.00000000,'2026-02-18 03:09:41'),(383995,'BUMI','1h','yahoo',1764565200,'2025-12-01 12:00:00',250.00000000,250.00000000,250.00000000,250.00000000,49900.00000000,'2026-02-18 03:09:41'),(383996,'BUMI','1h','yahoo',1764568800,'2025-12-01 13:00:00',250.00000000,252.00000000,246.00000000,246.00000000,0.00000000,'2026-02-18 03:09:41'),(383997,'BUMI','1h','yahoo',1764572400,'2025-12-01 14:00:00',248.00000000,248.00000000,244.00000000,246.00000000,555354100.00000000,'2026-02-18 03:09:41'),(383998,'BUMI','1h','yahoo',1764576000,'2025-12-01 15:00:00',246.00000000,246.00000000,242.00000000,246.00000000,585688600.00000000,'2026-02-18 03:09:41'),(383999,'BUMI','1h','yahoo',1764579600,'2025-12-01 16:00:00',246.00000000,246.00000000,246.00000000,246.00000000,151838400.00000000,'2026-02-18 03:09:41'),(384000,'BUMI','1h','yahoo',1764640800,'2025-12-02 09:00:00',248.00000000,248.00000000,242.00000000,242.00000000,0.00000000,'2026-02-18 03:09:41'),(384001,'BUMI','1h','yahoo',1764644400,'2025-12-02 10:00:00',244.00000000,246.00000000,242.00000000,242.00000000,295758700.00000000,'2026-02-18 03:09:41'),(384002,'BUMI','1h','yahoo',1764648000,'2025-12-02 11:00:00',244.00000000,246.00000000,242.00000000,244.00000000,173606900.00000000,'2026-02-18 03:09:41'),(384003,'BUMI','1h','yahoo',1764655200,'2025-12-02 13:00:00',244.00000000,246.00000000,242.00000000,242.00000000,82648100.00000000,'2026-02-18 03:09:41'),(384004,'BUMI','1h','yahoo',1764658800,'2025-12-02 14:00:00',244.00000000,244.00000000,242.00000000,244.00000000,141252900.00000000,'2026-02-18 03:09:41'),(384005,'BUMI','1h','yahoo',1764662400,'2025-12-02 15:00:00',244.00000000,244.00000000,242.00000000,242.00000000,186967400.00000000,'2026-02-18 03:09:41'),(384006,'BUMI','1h','yahoo',1764666000,'2025-12-02 16:00:00',242.00000000,242.00000000,242.00000000,242.00000000,305921200.00000000,'2026-02-18 03:09:41'),(384007,'BUMI','1h','yahoo',1764727200,'2025-12-03 09:00:00',244.00000000,254.00000000,242.00000000,248.00000000,388738900.00000000,'2026-02-18 03:09:41'),(384008,'BUMI','1h','yahoo',1764730800,'2025-12-03 10:00:00',246.00000000,248.00000000,244.00000000,246.00000000,304233400.00000000,'2026-02-18 03:09:41'),(384009,'BUMI','1h','yahoo',1764734400,'2025-12-03 11:00:00',246.00000000,248.00000000,244.00000000,246.00000000,251442700.00000000,'2026-02-18 03:09:41'),(384010,'BUMI','1h','yahoo',1764741600,'2025-12-03 13:00:00',248.00000000,248.00000000,242.00000000,242.00000000,309140400.00000000,'2026-02-18 03:09:41'),(384011,'BUMI','1h','yahoo',1764745200,'2025-12-03 14:00:00',244.00000000,244.00000000,240.00000000,240.00000000,777955100.00000000,'2026-02-18 03:09:41'),(384012,'BUMI','1h','yahoo',1764748800,'2025-12-03 15:00:00',242.00000000,244.00000000,240.00000000,242.00000000,295645400.00000000,'2026-02-18 03:09:41'),(384013,'BUMI','1h','yahoo',1764752400,'2025-12-03 16:00:00',240.00000000,240.00000000,240.00000000,240.00000000,0.00000000,'2026-02-18 03:09:41'),(384014,'BUMI','1h','yahoo',1764813600,'2025-12-04 09:00:00',242.00000000,246.00000000,240.00000000,242.00000000,445940896.00000000,'2026-02-18 03:09:41'),(384015,'BUMI','1h','yahoo',1764817200,'2025-12-04 10:00:00',244.00000000,244.00000000,242.00000000,242.00000000,148601900.00000000,'2026-02-18 03:09:41'),(384016,'BUMI','1h','yahoo',1764820800,'2025-12-04 11:00:00',242.00000000,244.00000000,242.00000000,244.00000000,108857700.00000000,'2026-02-18 03:09:41'),(384017,'BUMI','1h','yahoo',1764828000,'2025-12-04 13:00:00',244.00000000,244.00000000,242.00000000,242.00000000,102826800.00000000,'2026-02-18 03:09:41'),(384018,'BUMI','1h','yahoo',1764831600,'2025-12-04 14:00:00',242.00000000,244.00000000,240.00000000,242.00000000,272670000.00000000,'2026-02-18 03:09:41'),(384019,'BUMI','1h','yahoo',1764835200,'2025-12-04 15:00:00',242.00000000,244.00000000,240.00000000,240.00000000,395691000.00000000,'2026-02-18 03:09:41'),(384020,'BUMI','1h','yahoo',1764838800,'2025-12-04 16:00:00',242.00000000,242.00000000,242.00000000,242.00000000,125501200.00000000,'2026-02-18 03:09:41'),(384021,'BUMI','1h','yahoo',1764900000,'2025-12-05 09:00:00',244.00000000,244.00000000,236.00000000,240.00000000,0.00000000,'2026-02-18 03:09:41'),(384022,'BUMI','1h','yahoo',1764903600,'2025-12-05 10:00:00',240.00000000,240.00000000,238.00000000,238.00000000,189025700.00000000,'2026-02-18 03:09:41'),(384023,'BUMI','1h','yahoo',1764907200,'2025-12-05 11:00:00',240.00000000,242.00000000,238.00000000,240.00000000,156311200.00000000,'2026-02-18 03:09:41'),(384024,'BUMI','1h','yahoo',1764918000,'2025-12-05 14:00:00',242.00000000,242.00000000,238.00000000,238.00000000,278889300.00000000,'2026-02-18 03:09:41'),(384025,'BUMI','1h','yahoo',1764921600,'2025-12-05 15:00:00',238.00000000,240.00000000,238.00000000,240.00000000,169579900.00000000,'2026-02-18 03:09:41'),(384026,'BUMI','1h','yahoo',1764925200,'2025-12-05 16:00:00',238.00000000,238.00000000,238.00000000,238.00000000,240738400.00000000,'2026-02-18 03:09:41'),(384027,'BUMI','1h','yahoo',1765159200,'2025-12-08 09:00:00',240.00000000,244.00000000,238.00000000,244.00000000,0.00000000,'2026-02-18 03:09:41'),(384028,'BUMI','1h','yahoo',1765162800,'2025-12-08 10:00:00',244.00000000,250.00000000,242.00000000,246.00000000,1783558500.00000000,'2026-02-18 03:09:41'),(384029,'BUMI','1h','yahoo',1765166400,'2025-12-08 11:00:00',246.00000000,248.00000000,244.00000000,244.00000000,333982200.00000000,'2026-02-18 03:09:41'),(384030,'BUMI','1h','yahoo',1765173600,'2025-12-08 13:00:00',246.00000000,248.00000000,244.00000000,246.00000000,340308100.00000000,'2026-02-18 03:09:41'),(384031,'BUMI','1h','yahoo',1765177200,'2025-12-08 14:00:00',246.00000000,248.00000000,244.00000000,246.00000000,389284000.00000000,'2026-02-18 03:09:41'),(384032,'BUMI','1h','yahoo',1765180800,'2025-12-08 15:00:00',248.00000000,252.00000000,246.00000000,250.00000000,0.00000000,'2026-02-18 03:09:41'),(384033,'BUMI','1h','yahoo',1765184400,'2025-12-08 16:00:00',252.00000000,252.00000000,252.00000000,252.00000000,335356200.00000000,'2026-02-18 03:09:41'),(384034,'BUMI','1h','yahoo',1765245600,'2025-12-09 09:00:00',254.00000000,258.00000000,252.00000000,254.00000000,1434007096.00000000,'2026-02-18 03:09:41'),(384035,'BUMI','1h','yahoo',1765249200,'2025-12-09 10:00:00',254.00000000,262.00000000,250.00000000,262.00000000,2135457000.00000000,'2026-02-18 03:09:41'),(384036,'BUMI','1h','yahoo',1765252800,'2025-12-09 11:00:00',260.00000000,274.00000000,260.00000000,272.00000000,0.00000000,'2026-02-18 03:09:41'),(384037,'BUMI','1h','yahoo',1765260000,'2025-12-09 13:00:00',272.00000000,276.00000000,268.00000000,270.00000000,0.00000000,'2026-02-18 03:09:41'),(384038,'BUMI','1h','yahoo',1765263600,'2025-12-09 14:00:00',272.00000000,274.00000000,268.00000000,272.00000000,968653800.00000000,'2026-02-18 03:09:41'),(384039,'BUMI','1h','yahoo',1765267200,'2025-12-09 15:00:00',274.00000000,274.00000000,270.00000000,274.00000000,1146225300.00000000,'2026-02-18 03:09:41'),(384040,'BUMI','1h','yahoo',1765270800,'2025-12-09 16:00:00',272.00000000,272.00000000,272.00000000,272.00000000,260074700.00000000,'2026-02-18 03:09:41'),(384041,'BUMI','1h','yahoo',1765332000,'2025-12-10 09:00:00',276.00000000,334.00000000,276.00000000,320.00000000,644714900.00000000,'2026-02-18 03:09:41'),(384042,'BUMI','1h','yahoo',1765335600,'2025-12-10 10:00:00',322.00000000,330.00000000,318.00000000,326.00000000,0.00000000,'2026-02-18 03:09:41'),(384043,'BUMI','1h','yahoo',1765339200,'2025-12-10 11:00:00',326.00000000,334.00000000,322.00000000,330.00000000,1636980800.00000000,'2026-02-18 03:09:41'),(384044,'BUMI','1h','yahoo',1765346400,'2025-12-10 13:00:00',330.00000000,332.00000000,324.00000000,330.00000000,0.00000000,'2026-02-18 03:09:41'),(384045,'BUMI','1h','yahoo',1765350000,'2025-12-10 14:00:00',330.00000000,336.00000000,328.00000000,330.00000000,1660342600.00000000,'2026-02-18 03:09:41'),(384046,'BUMI','1h','yahoo',1765353600,'2025-12-10 15:00:00',330.00000000,332.00000000,322.00000000,328.00000000,1429723000.00000000,'2026-02-18 03:09:41'),(384047,'BUMI','1h','yahoo',1765357200,'2025-12-10 16:00:00',326.00000000,326.00000000,326.00000000,326.00000000,277842100.00000000,'2026-02-18 03:09:41'),(384048,'BUMI','1h','yahoo',1765418400,'2025-12-11 09:00:00',332.00000000,346.00000000,326.00000000,344.00000000,0.00000000,'2026-02-18 03:09:41'),(384049,'BUMI','1h','yahoo',1765422000,'2025-12-11 10:00:00',344.00000000,370.00000000,340.00000000,362.00000000,0.00000000,'2026-02-18 03:09:41'),(384050,'BUMI','1h','yahoo',1765425600,'2025-12-11 11:00:00',362.00000000,378.00000000,360.00000000,372.00000000,2932262500.00000000,'2026-02-18 03:09:41'),(384051,'BUMI','1h','yahoo',1765432800,'2025-12-11 13:00:00',372.00000000,374.00000000,358.00000000,362.00000000,0.00000000,'2026-02-18 03:09:41'),(384052,'BUMI','1h','yahoo',1765436400,'2025-12-11 14:00:00',364.00000000,366.00000000,350.00000000,358.00000000,2152589400.00000000,'2026-02-18 03:09:41'),(384053,'BUMI','1h','yahoo',1765440000,'2025-12-11 15:00:00',360.00000000,362.00000000,354.00000000,360.00000000,0.00000000,'2026-02-18 03:09:41'),(384054,'BUMI','1h','yahoo',1765443600,'2025-12-11 16:00:00',360.00000000,360.00000000,360.00000000,360.00000000,276466000.00000000,'2026-02-18 03:09:41'),(384055,'BUMI','1h','yahoo',1765504800,'2025-12-12 09:00:00',366.00000000,382.00000000,354.00000000,362.00000000,956997084.00000000,'2026-02-18 03:09:41'),(384056,'BUMI','1h','yahoo',1765508400,'2025-12-12 10:00:00',362.00000000,370.00000000,360.00000000,366.00000000,1111657000.00000000,'2026-02-18 03:09:41'),(384057,'BUMI','1h','yahoo',1765512000,'2025-12-12 11:00:00',364.00000000,368.00000000,362.00000000,364.00000000,350115300.00000000,'2026-02-18 03:09:41'),(384058,'BUMI','1h','yahoo',1765522800,'2025-12-12 14:00:00',364.00000000,368.00000000,360.00000000,366.00000000,916407400.00000000,'2026-02-18 03:09:41'),(384059,'BUMI','1h','yahoo',1765526400,'2025-12-12 15:00:00',366.00000000,376.00000000,366.00000000,368.00000000,0.00000000,'2026-02-18 03:09:41'),(384060,'BUMI','1h','yahoo',1765530000,'2025-12-12 16:00:00',368.00000000,368.00000000,368.00000000,368.00000000,173182200.00000000,'2026-02-18 03:09:41'),(384061,'BUMI','1h','yahoo',1765764000,'2025-12-15 09:00:00',374.00000000,400.00000000,370.00000000,376.00000000,410942796.00000000,'2026-02-18 03:09:41'),(384062,'BUMI','1h','yahoo',1765767600,'2025-12-15 10:00:00',376.00000000,380.00000000,366.00000000,374.00000000,1729700200.00000000,'2026-02-18 03:09:41'),(384063,'BUMI','1h','yahoo',1765771200,'2025-12-15 11:00:00',374.00000000,374.00000000,362.00000000,368.00000000,0.00000000,'2026-02-18 03:09:41'),(384064,'BUMI','1h','yahoo',1765778400,'2025-12-15 13:00:00',368.00000000,370.00000000,352.00000000,356.00000000,1412987700.00000000,'2026-02-18 03:09:41'),(384065,'BUMI','1h','yahoo',1765782000,'2025-12-15 14:00:00',358.00000000,364.00000000,350.00000000,350.00000000,1147766900.00000000,'2026-02-18 03:09:41'),(384066,'BUMI','1h','yahoo',1765785600,'2025-12-15 15:00:00',352.00000000,356.00000000,340.00000000,344.00000000,0.00000000,'2026-02-18 03:09:41'),(384067,'BUMI','1h','yahoo',1765789200,'2025-12-15 16:00:00',344.00000000,344.00000000,344.00000000,344.00000000,233387600.00000000,'2026-02-18 03:09:41'),(384068,'BUMI','1h','yahoo',1765850400,'2025-12-16 09:00:00',338.00000000,358.00000000,330.00000000,344.00000000,2212513888.00000000,'2026-02-18 03:09:41'),(384069,'BUMI','1h','yahoo',1765854000,'2025-12-16 10:00:00',344.00000000,354.00000000,340.00000000,346.00000000,946044700.00000000,'2026-02-18 03:09:41'),(384070,'BUMI','1h','yahoo',1765857600,'2025-12-16 11:00:00',346.00000000,348.00000000,342.00000000,344.00000000,0.00000000,'2026-02-18 03:09:41'),(384071,'BUMI','1h','yahoo',1765864800,'2025-12-16 13:00:00',344.00000000,348.00000000,344.00000000,346.00000000,223165000.00000000,'2026-02-18 03:09:41'),(384072,'BUMI','1h','yahoo',1765868400,'2025-12-16 14:00:00',346.00000000,350.00000000,342.00000000,350.00000000,313357200.00000000,'2026-02-18 03:09:41'),(384073,'BUMI','1h','yahoo',1765872000,'2025-12-16 15:00:00',348.00000000,352.00000000,344.00000000,348.00000000,708342000.00000000,'2026-02-18 03:09:41'),(384074,'BUMI','1h','yahoo',1765875600,'2025-12-16 16:00:00',348.00000000,348.00000000,348.00000000,348.00000000,132342100.00000000,'2026-02-18 03:09:41'),(384075,'BUMI','1h','yahoo',1765936800,'2025-12-17 09:00:00',356.00000000,358.00000000,346.00000000,352.00000000,0.00000000,'2026-02-18 03:09:41'),(384076,'BUMI','1h','yahoo',1765940400,'2025-12-17 10:00:00',354.00000000,360.00000000,350.00000000,358.00000000,738745700.00000000,'2026-02-18 03:09:41'),(384077,'BUMI','1h','yahoo',1765944000,'2025-12-17 11:00:00',358.00000000,358.00000000,354.00000000,354.00000000,279576300.00000000,'2026-02-18 03:09:41'),(384078,'BUMI','1h','yahoo',1765951200,'2025-12-17 13:00:00',354.00000000,356.00000000,352.00000000,352.00000000,321470900.00000000,'2026-02-18 03:09:41'),(384079,'BUMI','1h','yahoo',1765954800,'2025-12-17 14:00:00',354.00000000,354.00000000,348.00000000,352.00000000,689487500.00000000,'2026-02-18 03:09:41'),(384080,'BUMI','1h','yahoo',1765958400,'2025-12-17 15:00:00',350.00000000,352.00000000,346.00000000,348.00000000,568972400.00000000,'2026-02-18 03:09:41'),(384081,'BUMI','1h','yahoo',1765962000,'2025-12-17 16:00:00',348.00000000,348.00000000,348.00000000,348.00000000,158561000.00000000,'2026-02-18 03:09:41'),(384082,'BUMI','1h','yahoo',1766023200,'2025-12-18 09:00:00',352.00000000,352.00000000,340.00000000,344.00000000,0.00000000,'2026-02-18 03:09:41'),(384083,'BUMI','1h','yahoo',1766026800,'2025-12-18 10:00:00',346.00000000,346.00000000,340.00000000,340.00000000,249651200.00000000,'2026-02-18 03:09:41'),(384084,'BUMI','1h','yahoo',1766030400,'2025-12-18 11:00:00',342.00000000,342.00000000,338.00000000,338.00000000,413882700.00000000,'2026-02-18 03:09:41'),(384085,'BUMI','1h','yahoo',1766037600,'2025-12-18 13:00:00',340.00000000,340.00000000,334.00000000,334.00000000,773732400.00000000,'2026-02-18 03:09:41'),(384086,'BUMI','1h','yahoo',1766041200,'2025-12-18 14:00:00',336.00000000,338.00000000,334.00000000,338.00000000,363861500.00000000,'2026-02-18 03:09:41'),(384087,'BUMI','1h','yahoo',1766044800,'2025-12-18 15:00:00',336.00000000,342.00000000,334.00000000,340.00000000,592311700.00000000,'2026-02-18 03:09:41'),(384088,'BUMI','1h','yahoo',1766048400,'2025-12-18 16:00:00',340.00000000,340.00000000,340.00000000,340.00000000,158333200.00000000,'2026-02-18 03:09:41'),(384089,'BUMI','1h','yahoo',1766109600,'2025-12-19 09:00:00',346.00000000,350.00000000,340.00000000,344.00000000,0.00000000,'2026-02-18 03:09:41'),(384090,'BUMI','1h','yahoo',1766113200,'2025-12-19 10:00:00',344.00000000,344.00000000,338.00000000,340.00000000,569533000.00000000,'2026-02-18 03:09:41'),(384091,'BUMI','1h','yahoo',1766116800,'2025-12-19 11:00:00',342.00000000,342.00000000,340.00000000,342.00000000,83584900.00000000,'2026-02-18 03:09:41'),(384092,'BUMI','1h','yahoo',1766127600,'2025-12-19 14:00:00',342.00000000,346.00000000,338.00000000,342.00000000,363954600.00000000,'2026-02-18 03:09:41'),(384093,'BUMI','1h','yahoo',1766131200,'2025-12-19 15:00:00',344.00000000,346.00000000,342.00000000,344.00000000,384734100.00000000,'2026-02-18 03:09:41'),(384094,'BUMI','1h','yahoo',1766134800,'2025-12-19 16:00:00',344.00000000,344.00000000,344.00000000,344.00000000,137174900.00000000,'2026-02-18 03:09:41'),(384095,'BUMI','1h','yahoo',1766368800,'2025-12-22 09:00:00',346.00000000,378.00000000,346.00000000,372.00000000,0.00000000,'2026-02-18 03:09:41'),(384096,'BUMI','1h','yahoo',1766372400,'2025-12-22 10:00:00',372.00000000,384.00000000,368.00000000,382.00000000,2516850200.00000000,'2026-02-18 03:09:41'),(384097,'BUMI','1h','yahoo',1766376000,'2025-12-22 11:00:00',382.00000000,388.00000000,380.00000000,388.00000000,853898300.00000000,'2026-02-18 03:09:41'),(384098,'BUMI','1h','yahoo',1766383200,'2025-12-22 13:00:00',388.00000000,392.00000000,374.00000000,380.00000000,0.00000000,'2026-02-18 03:09:41'),(384099,'BUMI','1h','yahoo',1766386800,'2025-12-22 14:00:00',380.00000000,386.00000000,378.00000000,386.00000000,710454600.00000000,'2026-02-18 03:09:41'),(384100,'BUMI','1h','yahoo',1766390400,'2025-12-22 15:00:00',384.00000000,392.00000000,382.00000000,392.00000000,938571300.00000000,'2026-02-18 03:09:41'),(384101,'BUMI','1h','yahoo',1766394000,'2025-12-22 16:00:00',394.00000000,394.00000000,394.00000000,394.00000000,545848900.00000000,'2026-02-18 03:09:41'),(384102,'BUMI','1h','yahoo',1766455200,'2025-12-23 09:00:00',402.00000000,406.00000000,380.00000000,390.00000000,0.00000000,'2026-02-18 03:09:41'),(384103,'BUMI','1h','yahoo',1766458800,'2025-12-23 10:00:00',390.00000000,396.00000000,386.00000000,390.00000000,894647800.00000000,'2026-02-18 03:09:41'),(384104,'BUMI','1h','yahoo',1766462400,'2025-12-23 11:00:00',388.00000000,394.00000000,384.00000000,386.00000000,548141100.00000000,'2026-02-18 03:09:41'),(384105,'BUMI','1h','yahoo',1766469600,'2025-12-23 13:00:00',386.00000000,388.00000000,380.00000000,382.00000000,630118000.00000000,'2026-02-18 03:09:41'),(384106,'BUMI','1h','yahoo',1766473200,'2025-12-23 14:00:00',382.00000000,384.00000000,382.00000000,384.00000000,164432300.00000000,'2026-02-18 03:09:41'),(384107,'BUMI','1h','yahoo',1766476800,'2025-12-23 15:00:00',384.00000000,384.00000000,376.00000000,380.00000000,1028871200.00000000,'2026-02-18 03:09:41'),(384108,'BUMI','1h','yahoo',1766480400,'2025-12-23 16:00:00',380.00000000,380.00000000,380.00000000,380.00000000,185437700.00000000,'2026-02-18 03:09:41'),(384109,'BUMI','1h','yahoo',1766541600,'2025-12-24 09:00:00',382.00000000,384.00000000,372.00000000,376.00000000,0.00000000,'2026-02-18 03:09:41'),(384110,'BUMI','1h','yahoo',1766545200,'2025-12-24 10:00:00',378.00000000,380.00000000,376.00000000,376.00000000,368664300.00000000,'2026-02-18 03:09:41'),(384111,'BUMI','1h','yahoo',1766548800,'2025-12-24 11:00:00',378.00000000,378.00000000,374.00000000,376.00000000,189796100.00000000,'2026-02-18 03:09:41'),(384112,'BUMI','1h','yahoo',1766556000,'2025-12-24 13:00:00',376.00000000,378.00000000,368.00000000,370.00000000,641871700.00000000,'2026-02-18 03:09:41'),(384113,'BUMI','1h','yahoo',1766559600,'2025-12-24 14:00:00',370.00000000,372.00000000,364.00000000,364.00000000,858522000.00000000,'2026-02-18 03:09:41'),(384114,'BUMI','1h','yahoo',1766563200,'2025-12-24 15:00:00',364.00000000,366.00000000,360.00000000,364.00000000,0.00000000,'2026-02-18 03:09:41'),(384115,'BUMI','1h','yahoo',1766566800,'2025-12-24 16:00:00',362.00000000,362.00000000,362.00000000,362.00000000,211134400.00000000,'2026-02-18 03:09:41'),(384116,'BUMI','1h','yahoo',1766973600,'2025-12-29 09:00:00',364.00000000,372.00000000,354.00000000,366.00000000,1951084396.00000000,'2026-02-18 03:09:41'),(384117,'BUMI','1h','yahoo',1766977200,'2025-12-29 10:00:00',366.00000000,376.00000000,364.00000000,372.00000000,1133800300.00000000,'2026-02-18 03:09:41'),(384118,'BUMI','1h','yahoo',1766980800,'2025-12-29 11:00:00',372.00000000,372.00000000,366.00000000,370.00000000,430678800.00000000,'2026-02-18 03:09:41'),(384119,'BUMI','1h','yahoo',1766988000,'2025-12-29 13:00:00',370.00000000,370.00000000,362.00000000,364.00000000,0.00000000,'2026-02-18 03:09:41'),(384120,'BUMI','1h','yahoo',1766991600,'2025-12-29 14:00:00',364.00000000,366.00000000,362.00000000,364.00000000,385409300.00000000,'2026-02-18 03:09:41'),(384121,'BUMI','1h','yahoo',1766995200,'2025-12-29 15:00:00',366.00000000,368.00000000,362.00000000,366.00000000,474300800.00000000,'2026-02-18 03:09:41'),(384122,'BUMI','1h','yahoo',1766998800,'2025-12-29 16:00:00',366.00000000,366.00000000,366.00000000,366.00000000,136418400.00000000,'2026-02-18 03:09:41'),(384123,'BUMI','1h','yahoo',1767060000,'2025-12-30 09:00:00',370.00000000,372.00000000,362.00000000,368.00000000,0.00000000,'2026-02-18 03:09:41'),(384124,'BUMI','1h','yahoo',1767063600,'2025-12-30 10:00:00',366.00000000,368.00000000,364.00000000,366.00000000,261560400.00000000,'2026-02-18 03:09:41'),(384125,'BUMI','1h','yahoo',1767067200,'2025-12-30 11:00:00',364.00000000,366.00000000,362.00000000,366.00000000,222516400.00000000,'2026-02-18 03:09:41'),(384126,'BUMI','1h','yahoo',1767074400,'2025-12-30 13:00:00',364.00000000,366.00000000,364.00000000,366.00000000,100102500.00000000,'2026-02-18 03:09:41'),(384127,'BUMI','1h','yahoo',1767078000,'2025-12-30 14:00:00',364.00000000,366.00000000,364.00000000,364.00000000,231084900.00000000,'2026-02-18 03:09:41'),(384128,'BUMI','1h','yahoo',1767081600,'2025-12-30 15:00:00',364.00000000,372.00000000,364.00000000,366.00000000,644870700.00000000,'2026-02-18 03:09:41'),(384129,'BUMI','1h','yahoo',1767085200,'2025-12-30 16:00:00',366.00000000,366.00000000,366.00000000,366.00000000,180990100.00000000,'2026-02-18 03:09:41'),(384130,'BUMI','1h','yahoo',1767319200,'2026-01-02 09:00:00',372.00000000,396.00000000,370.00000000,392.00000000,1187737400.00000000,'2026-02-18 03:09:41'),(384131,'BUMI','1h','yahoo',1767322800,'2026-01-02 10:00:00',392.00000000,398.00000000,390.00000000,394.00000000,0.00000000,'2026-02-18 03:09:41'),(384132,'BUMI','1h','yahoo',1767326400,'2026-01-02 11:00:00',394.00000000,396.00000000,392.00000000,394.00000000,259134100.00000000,'2026-02-18 03:09:41'),(384133,'BUMI','1h','yahoo',1767337200,'2026-01-02 14:00:00',396.00000000,424.00000000,392.00000000,418.00000000,206668304.00000000,'2026-02-18 03:09:41'),(384134,'BUMI','1h','yahoo',1767340800,'2026-01-02 15:00:00',418.00000000,422.00000000,416.00000000,420.00000000,1600082300.00000000,'2026-02-18 03:09:41'),(384135,'BUMI','1h','yahoo',1767344400,'2026-01-02 16:00:00',420.00000000,420.00000000,420.00000000,420.00000000,261462900.00000000,'2026-02-18 03:09:41'),(384136,'BUMI','1h','yahoo',1767578400,'2026-01-05 09:00:00',428.00000000,476.00000000,420.00000000,466.00000000,0.00000000,'2026-02-18 03:09:41'),(384137,'BUMI','1h','yahoo',1767582000,'2026-01-05 10:00:00',464.00000000,474.00000000,460.00000000,468.00000000,0.00000000,'2026-02-18 03:09:41'),(384138,'BUMI','1h','yahoo',1767585600,'2026-01-05 11:00:00',468.00000000,470.00000000,452.00000000,462.00000000,1863163600.00000000,'2026-02-18 03:09:41'),(384139,'BUMI','1h','yahoo',1767592800,'2026-01-05 13:00:00',460.00000000,462.00000000,454.00000000,458.00000000,583642900.00000000,'2026-02-18 03:09:41'),(384140,'BUMI','1h','yahoo',1767596400,'2026-01-05 14:00:00',456.00000000,468.00000000,454.00000000,460.00000000,732928400.00000000,'2026-02-18 03:09:41'),(384141,'BUMI','1h','yahoo',1767600000,'2026-01-05 15:00:00',462.00000000,464.00000000,456.00000000,464.00000000,768296900.00000000,'2026-02-18 03:09:41'),(384142,'BUMI','1h','yahoo',1767603600,'2026-01-05 16:00:00',464.00000000,464.00000000,464.00000000,464.00000000,0.00000000,'2026-02-18 03:09:41'),(384143,'BUMI','1h','yahoo',1767664800,'2026-01-06 09:00:00',468.00000000,484.00000000,452.00000000,466.00000000,0.00000000,'2026-02-18 03:09:41'),(384144,'BUMI','1h','yahoo',1767668400,'2026-01-06 10:00:00',466.00000000,470.00000000,458.00000000,460.00000000,845603200.00000000,'2026-02-18 03:09:41'),(384145,'BUMI','1h','yahoo',1767672000,'2026-01-06 11:00:00',462.00000000,464.00000000,458.00000000,460.00000000,523296500.00000000,'2026-02-18 03:09:41'),(384146,'BUMI','1h','yahoo',1767679200,'2026-01-06 13:00:00',460.00000000,464.00000000,454.00000000,462.00000000,663178700.00000000,'2026-02-18 03:09:41'),(384147,'BUMI','1h','yahoo',1767682800,'2026-01-06 14:00:00',462.00000000,468.00000000,460.00000000,464.00000000,1418813200.00000000,'2026-02-18 03:09:41'),(384148,'BUMI','1h','yahoo',1767686400,'2026-01-06 15:00:00',464.00000000,466.00000000,460.00000000,466.00000000,630544100.00000000,'2026-02-18 03:09:41'),(384149,'BUMI','1h','yahoo',1767690000,'2026-01-06 16:00:00',464.00000000,464.00000000,464.00000000,464.00000000,0.00000000,'2026-02-18 03:09:41'),(384150,'BUMI','1h','yahoo',1767751200,'2026-01-07 09:00:00',466.00000000,478.00000000,464.00000000,474.00000000,2050763092.00000000,'2026-02-18 03:09:41'),(384151,'BUMI','1h','yahoo',1767754800,'2026-01-07 10:00:00',472.00000000,474.00000000,464.00000000,466.00000000,923262600.00000000,'2026-02-18 03:09:41'),(384152,'BUMI','1h','yahoo',1767758400,'2026-01-07 11:00:00',466.00000000,468.00000000,458.00000000,464.00000000,774255400.00000000,'2026-02-18 03:09:41'),(384153,'BUMI','1h','yahoo',1767765600,'2026-01-07 13:00:00',464.00000000,466.00000000,462.00000000,464.00000000,169313800.00000000,'2026-02-18 03:09:41'),(384154,'BUMI','1h','yahoo',1767769200,'2026-01-07 14:00:00',462.00000000,464.00000000,452.00000000,458.00000000,0.00000000,'2026-02-18 03:09:41'),(384155,'BUMI','1h','yahoo',1767772800,'2026-01-07 15:00:00',456.00000000,458.00000000,452.00000000,452.00000000,630198100.00000000,'2026-02-18 03:09:41'),(384156,'BUMI','1h','yahoo',1767776400,'2026-01-07 16:00:00',452.00000000,452.00000000,452.00000000,452.00000000,205268600.00000000,'2026-02-18 03:09:41'),(384157,'BUMI','1h','yahoo',1767837600,'2026-01-08 09:00:00',450.00000000,460.00000000,442.00000000,454.00000000,0.00000000,'2026-02-18 03:09:41'),(384158,'BUMI','1h','yahoo',1767841200,'2026-01-08 10:00:00',452.00000000,456.00000000,450.00000000,454.00000000,313947700.00000000,'2026-02-18 03:09:41'),(384159,'BUMI','1h','yahoo',1767844800,'2026-01-08 11:00:00',454.00000000,458.00000000,452.00000000,458.00000000,218625000.00000000,'2026-02-18 03:09:41'),(384160,'BUMI','1h','yahoo',1767852000,'2026-01-08 13:00:00',458.00000000,458.00000000,452.00000000,454.00000000,183718200.00000000,'2026-02-18 03:09:41'),(384161,'BUMI','1h','yahoo',1767855600,'2026-01-08 14:00:00',454.00000000,456.00000000,452.00000000,456.00000000,304596300.00000000,'2026-02-18 03:09:41'),(384162,'BUMI','1h','yahoo',1767859200,'2026-01-08 15:00:00',454.00000000,460.00000000,452.00000000,460.00000000,508431900.00000000,'2026-02-18 03:09:41'),(384163,'BUMI','1h','yahoo',1767862800,'2026-01-08 16:00:00',460.00000000,460.00000000,460.00000000,460.00000000,289237400.00000000,'2026-02-18 03:09:41'),(384164,'BUMI','1h','yahoo',1767924000,'2026-01-09 09:00:00',470.00000000,476.00000000,462.00000000,476.00000000,0.00000000,'2026-02-18 03:09:41'),(384165,'BUMI','1h','yahoo',1767927600,'2026-01-09 10:00:00',476.00000000,480.00000000,472.00000000,478.00000000,1927256700.00000000,'2026-02-18 03:09:41'),(384166,'BUMI','1h','yahoo',1767931200,'2026-01-09 11:00:00',478.00000000,478.00000000,474.00000000,476.00000000,0.00000000,'2026-02-18 03:09:41'),(384167,'BUMI','1h','yahoo',1767942000,'2026-01-09 14:00:00',476.00000000,478.00000000,456.00000000,458.00000000,2059197300.00000000,'2026-02-18 03:09:41'),(384168,'BUMI','1h','yahoo',1767945600,'2026-01-09 15:00:00',458.00000000,462.00000000,456.00000000,462.00000000,775243800.00000000,'2026-02-18 03:09:41'),(384169,'BUMI','1h','yahoo',1767949200,'2026-01-09 16:00:00',462.00000000,462.00000000,462.00000000,462.00000000,187780100.00000000,'2026-02-18 03:09:41'),(384170,'BUMI','1h','yahoo',1768183200,'2026-01-12 09:00:00',470.00000000,472.00000000,460.00000000,460.00000000,0.00000000,'2026-02-18 03:09:41'),(384171,'BUMI','1h','yahoo',1768186800,'2026-01-12 10:00:00',460.00000000,464.00000000,458.00000000,460.00000000,613419900.00000000,'2026-02-18 03:09:41'),(384172,'BUMI','1h','yahoo',1768190400,'2026-01-12 11:00:00',460.00000000,466.00000000,460.00000000,462.00000000,421576300.00000000,'2026-02-18 03:09:41'),(384173,'BUMI','1h','yahoo',1768197600,'2026-01-12 13:00:00',462.00000000,464.00000000,454.00000000,458.00000000,567176600.00000000,'2026-02-18 03:09:41'),(384174,'BUMI','1h','yahoo',1768201200,'2026-01-12 14:00:00',456.00000000,458.00000000,394.00000000,444.00000000,539512804.00000000,'2026-02-18 03:09:41'),(384175,'BUMI','1h','yahoo',1768204800,'2026-01-12 15:00:00',444.00000000,446.00000000,420.00000000,436.00000000,0.00000000,'2026-02-18 03:09:41'),(384176,'BUMI','1h','yahoo',1768208400,'2026-01-12 16:00:00',436.00000000,436.00000000,436.00000000,436.00000000,198294600.00000000,'2026-02-18 03:09:41'),(384177,'BUMI','1h','yahoo',1768269600,'2026-01-13 09:00:00',434.00000000,448.00000000,422.00000000,432.00000000,733181992.00000000,'2026-02-18 03:09:41'),(384178,'BUMI','1h','yahoo',1768273200,'2026-01-13 10:00:00',432.00000000,438.00000000,430.00000000,432.00000000,463836600.00000000,'2026-02-18 03:09:41'),(384179,'BUMI','1h','yahoo',1768276800,'2026-01-13 11:00:00',432.00000000,434.00000000,406.00000000,414.00000000,0.00000000,'2026-02-18 03:09:41'),(384180,'BUMI','1h','yahoo',1768284000,'2026-01-13 13:00:00',414.00000000,416.00000000,402.00000000,410.00000000,1422581600.00000000,'2026-02-18 03:09:41'),(384181,'BUMI','1h','yahoo',1768287600,'2026-01-13 14:00:00',410.00000000,418.00000000,404.00000000,404.00000000,1455396600.00000000,'2026-02-18 03:09:41'),(384182,'BUMI','1h','yahoo',1768291200,'2026-01-13 15:00:00',404.00000000,408.00000000,396.00000000,404.00000000,0.00000000,'2026-02-18 03:09:41'),(384183,'BUMI','1h','yahoo',1768294800,'2026-01-13 16:00:00',406.00000000,406.00000000,406.00000000,406.00000000,273545200.00000000,'2026-02-18 03:09:41'),(384184,'BUMI','1h','yahoo',1768356000,'2026-01-14 09:00:00',416.00000000,430.00000000,414.00000000,428.00000000,1576339692.00000000,'2026-02-18 03:09:41'),(384185,'BUMI','1h','yahoo',1768359600,'2026-01-14 10:00:00',428.00000000,434.00000000,422.00000000,424.00000000,1178950200.00000000,'2026-02-18 03:09:41'),(384186,'BUMI','1h','yahoo',1768363200,'2026-01-14 11:00:00',424.00000000,426.00000000,416.00000000,422.00000000,0.00000000,'2026-02-18 03:09:41'),(384187,'BUMI','1h','yahoo',1768370400,'2026-01-14 13:00:00',420.00000000,422.00000000,416.00000000,418.00000000,215255300.00000000,'2026-02-18 03:09:41'),(384188,'BUMI','1h','yahoo',1768374000,'2026-01-14 14:00:00',418.00000000,422.00000000,410.00000000,414.00000000,602003000.00000000,'2026-02-18 03:09:41'),(384189,'BUMI','1h','yahoo',1768377600,'2026-01-14 15:00:00',416.00000000,424.00000000,412.00000000,422.00000000,584148000.00000000,'2026-02-18 03:09:41'),(384190,'BUMI','1h','yahoo',1768381200,'2026-01-14 16:00:00',422.00000000,422.00000000,422.00000000,422.00000000,165922200.00000000,'2026-02-18 03:09:41'),(384191,'BUMI','1h','yahoo',1768442400,'2026-01-15 09:00:00',428.00000000,428.00000000,410.00000000,412.00000000,0.00000000,'2026-02-18 03:09:41'),(384192,'BUMI','1h','yahoo',1768446000,'2026-01-15 10:00:00',414.00000000,416.00000000,404.00000000,408.00000000,1026140800.00000000,'2026-02-18 03:09:41'),(384193,'BUMI','1h','yahoo',1768449600,'2026-01-15 11:00:00',408.00000000,412.00000000,406.00000000,410.00000000,379420200.00000000,'2026-02-18 03:09:41'),(384194,'BUMI','1h','yahoo',1768456800,'2026-01-15 13:00:00',410.00000000,410.00000000,406.00000000,410.00000000,128058400.00000000,'2026-02-18 03:09:41'),(384195,'BUMI','1h','yahoo',1768460400,'2026-01-15 14:00:00',408.00000000,416.00000000,408.00000000,414.00000000,717480800.00000000,'2026-02-18 03:09:41'),(384196,'BUMI','1h','yahoo',1768464000,'2026-01-15 15:00:00',416.00000000,416.00000000,408.00000000,410.00000000,490479100.00000000,'2026-02-18 03:09:41'),(384197,'BUMI','1h','yahoo',1768467600,'2026-01-15 16:00:00',410.00000000,410.00000000,410.00000000,410.00000000,165947400.00000000,'2026-02-18 03:09:41'),(384198,'BUMI','1h','yahoo',1768788000,'2026-01-19 09:00:00',410.00000000,412.00000000,390.00000000,396.00000000,0.00000000,'2026-02-18 03:09:41'),(384199,'BUMI','1h','yahoo',1768791600,'2026-01-19 10:00:00',396.00000000,402.00000000,394.00000000,398.00000000,607568500.00000000,'2026-02-18 03:09:41'),(384200,'BUMI','1h','yahoo',1768795200,'2026-01-19 11:00:00',398.00000000,400.00000000,394.00000000,394.00000000,372245400.00000000,'2026-02-18 03:09:41'),(384201,'BUMI','1h','yahoo',1768802400,'2026-01-19 13:00:00',396.00000000,400.00000000,394.00000000,398.00000000,293871400.00000000,'2026-02-18 03:09:41'),(384202,'BUMI','1h','yahoo',1768806000,'2026-01-19 14:00:00',398.00000000,412.00000000,398.00000000,398.00000000,0.00000000,'2026-02-18 03:09:41'),(384203,'BUMI','1h','yahoo',1768809600,'2026-01-19 15:00:00',398.00000000,408.00000000,398.00000000,406.00000000,705688900.00000000,'2026-02-18 03:09:41'),(384204,'BUMI','1h','yahoo',1768813200,'2026-01-19 16:00:00',412.00000000,412.00000000,412.00000000,412.00000000,494562200.00000000,'2026-02-18 03:09:41'),(384205,'BUMI','1h','yahoo',1768874400,'2026-01-20 09:00:00',434.00000000,440.00000000,426.00000000,430.00000000,0.00000000,'2026-02-18 03:09:41'),(384206,'BUMI','1h','yahoo',1768878000,'2026-01-20 10:00:00',430.00000000,436.00000000,426.00000000,432.00000000,1086801000.00000000,'2026-02-18 03:09:41'),(384207,'BUMI','1h','yahoo',1768881600,'2026-01-20 11:00:00',432.00000000,436.00000000,430.00000000,434.00000000,565040700.00000000,'2026-02-18 03:09:41'),(384208,'BUMI','1h','yahoo',1768888800,'2026-01-20 13:00:00',432.00000000,434.00000000,416.00000000,420.00000000,1500480700.00000000,'2026-02-18 03:09:41'),(384209,'BUMI','1h','yahoo',1768892400,'2026-01-20 14:00:00',418.00000000,422.00000000,414.00000000,420.00000000,0.00000000,'2026-02-18 03:09:41'),(384210,'BUMI','1h','yahoo',1768896000,'2026-01-20 15:00:00',420.00000000,420.00000000,414.00000000,416.00000000,743060100.00000000,'2026-02-18 03:09:41'),(384211,'BUMI','1h','yahoo',1768899600,'2026-01-20 16:00:00',414.00000000,414.00000000,414.00000000,414.00000000,297450000.00000000,'2026-02-18 03:09:41'),(384212,'BUMI','1h','yahoo',1768960800,'2026-01-21 09:00:00',406.00000000,408.00000000,396.00000000,400.00000000,1084728092.00000000,'2026-02-18 03:09:41'),(384213,'BUMI','1h','yahoo',1768964400,'2026-01-21 10:00:00',400.00000000,402.00000000,386.00000000,392.00000000,0.00000000,'2026-02-18 03:09:41'),(384214,'BUMI','1h','yahoo',1768968000,'2026-01-21 11:00:00',390.00000000,396.00000000,390.00000000,394.00000000,480963800.00000000,'2026-02-18 03:09:41'),(384215,'BUMI','1h','yahoo',1768975200,'2026-01-21 13:00:00',394.00000000,400.00000000,392.00000000,396.00000000,490012700.00000000,'2026-02-18 03:09:41'),(384216,'BUMI','1h','yahoo',1768978800,'2026-01-21 14:00:00',396.00000000,396.00000000,388.00000000,392.00000000,1046286500.00000000,'2026-02-18 03:09:41'),(384217,'BUMI','1h','yahoo',1768982400,'2026-01-21 15:00:00',392.00000000,394.00000000,380.00000000,388.00000000,1402536500.00000000,'2026-02-18 03:09:41'),(384218,'BUMI','1h','yahoo',1768986000,'2026-01-21 16:00:00',386.00000000,386.00000000,386.00000000,386.00000000,219317600.00000000,'2026-02-18 03:09:41'),(384219,'BUMI','1h','yahoo',1769047200,'2026-01-22 09:00:00',392.00000000,396.00000000,380.00000000,384.00000000,0.00000000,'2026-02-18 03:09:41'),(384220,'BUMI','1h','yahoo',1769050800,'2026-01-22 10:00:00',386.00000000,390.00000000,382.00000000,382.00000000,485520900.00000000,'2026-02-18 03:09:41'),(384221,'BUMI','1h','yahoo',1769054400,'2026-01-22 11:00:00',382.00000000,384.00000000,358.00000000,368.00000000,0.00000000,'2026-02-18 03:09:41'),(384222,'BUMI','1h','yahoo',1769061600,'2026-01-22 13:00:00',368.00000000,368.00000000,360.00000000,360.00000000,842498000.00000000,'2026-02-18 03:09:41'),(384223,'BUMI','1h','yahoo',1769065200,'2026-01-22 14:00:00',360.00000000,364.00000000,352.00000000,354.00000000,0.00000000,'2026-02-18 03:09:41'),(384224,'BUMI','1h','yahoo',1769068800,'2026-01-22 15:00:00',356.00000000,358.00000000,346.00000000,350.00000000,2035301400.00000000,'2026-02-18 03:09:41'),(384225,'BUMI','1h','yahoo',1769072400,'2026-01-22 16:00:00',348.00000000,348.00000000,348.00000000,348.00000000,492398400.00000000,'2026-02-18 03:09:41'),(384226,'BUMI','1h','yahoo',1769133600,'2026-01-23 09:00:00',352.00000000,358.00000000,330.00000000,342.00000000,1296800092.00000000,'2026-02-18 03:09:41'),(384227,'BUMI','1h','yahoo',1769137200,'2026-01-23 10:00:00',342.00000000,356.00000000,336.00000000,352.00000000,0.00000000,'2026-02-18 03:09:41'),(384228,'BUMI','1h','yahoo',1769140800,'2026-01-23 11:00:00',354.00000000,354.00000000,344.00000000,350.00000000,571073100.00000000,'2026-02-18 03:09:41'),(384229,'BUMI','1h','yahoo',1769151600,'2026-01-23 14:00:00',350.00000000,364.00000000,348.00000000,350.00000000,2461280200.00000000,'2026-02-18 03:09:41'),(384230,'BUMI','1h','yahoo',1769155200,'2026-01-23 15:00:00',350.00000000,360.00000000,350.00000000,360.00000000,0.00000000,'2026-02-18 03:09:41'),(384231,'BUMI','1h','yahoo',1769158800,'2026-01-23 16:00:00',360.00000000,360.00000000,360.00000000,360.00000000,324081500.00000000,'2026-02-18 03:09:41'),(384232,'BUMI','1h','yahoo',1769392800,'2026-01-26 09:00:00',358.00000000,368.00000000,352.00000000,366.00000000,936239692.00000000,'2026-02-18 03:09:41'),(384233,'BUMI','1h','yahoo',1769396400,'2026-01-26 10:00:00',366.00000000,366.00000000,344.00000000,350.00000000,1795240600.00000000,'2026-02-18 03:09:41'),(384234,'BUMI','1h','yahoo',1769400000,'2026-01-26 11:00:00',350.00000000,350.00000000,340.00000000,344.00000000,0.00000000,'2026-02-18 03:09:41'),(384235,'BUMI','1h','yahoo',1769407200,'2026-01-26 13:00:00',342.00000000,344.00000000,334.00000000,338.00000000,1049414400.00000000,'2026-02-18 03:09:41'),(384236,'BUMI','1h','yahoo',1769410800,'2026-01-26 14:00:00',336.00000000,346.00000000,334.00000000,342.00000000,902783900.00000000,'2026-02-18 03:09:41'),(384237,'BUMI','1h','yahoo',1769414400,'2026-01-26 15:00:00',340.00000000,342.00000000,332.00000000,334.00000000,871188200.00000000,'2026-02-18 03:09:41'),(384238,'BUMI','1h','yahoo',1769418000,'2026-01-26 16:00:00',332.00000000,332.00000000,332.00000000,332.00000000,275927300.00000000,'2026-02-18 03:09:41'),(384239,'BUMI','1h','yahoo',1769479200,'2026-01-27 09:00:00',338.00000000,342.00000000,328.00000000,340.00000000,0.00000000,'2026-02-18 03:09:41'),(384240,'BUMI','1h','yahoo',1769482800,'2026-01-27 10:00:00',340.00000000,346.00000000,336.00000000,342.00000000,1021325300.00000000,'2026-02-18 03:09:41'),(384241,'BUMI','1h','yahoo',1769486400,'2026-01-27 11:00:00',340.00000000,342.00000000,334.00000000,338.00000000,368880700.00000000,'2026-02-18 03:09:41'),(384242,'BUMI','1h','yahoo',1769493600,'2026-01-27 13:00:00',340.00000000,344.00000000,336.00000000,338.00000000,403549500.00000000,'2026-02-18 03:09:41'),(384243,'BUMI','1h','yahoo',1769497200,'2026-01-27 14:00:00',340.00000000,344.00000000,336.00000000,340.00000000,0.00000000,'2026-02-18 03:09:41'),(384244,'BUMI','1h','yahoo',1769500800,'2026-01-27 15:00:00',342.00000000,346.00000000,340.00000000,344.00000000,704232800.00000000,'2026-02-18 03:09:41'),(384245,'BUMI','1h','yahoo',1769504400,'2026-01-27 16:00:00',344.00000000,344.00000000,344.00000000,344.00000000,207751000.00000000,'2026-02-18 03:09:41'),(384246,'BUMI','1h','yahoo',1769565600,'2026-01-28 09:00:00',294.00000000,294.00000000,294.00000000,294.00000000,0.00000000,'2026-02-18 03:09:41'),(384247,'BUMI','1h','yahoo',1769569200,'2026-01-28 10:00:00',294.00000000,294.00000000,294.00000000,294.00000000,131599500.00000000,'2026-02-18 03:09:41'),(384248,'BUMI','1h','yahoo',1769572800,'2026-01-28 11:00:00',294.00000000,294.00000000,294.00000000,294.00000000,78742700.00000000,'2026-02-18 03:09:41'),(384249,'BUMI','1h','yahoo',1769580000,'2026-01-28 13:00:00',294.00000000,294.00000000,294.00000000,294.00000000,29764000.00000000,'2026-02-18 03:09:41'),(384250,'BUMI','1h','yahoo',1769583600,'2026-01-28 14:00:00',294.00000000,294.00000000,294.00000000,294.00000000,42539300.00000000,'2026-02-18 03:09:41'),(384251,'BUMI','1h','yahoo',1769587200,'2026-01-28 15:00:00',294.00000000,294.00000000,294.00000000,294.00000000,35518000.00000000,'2026-02-18 03:09:41'),(384252,'BUMI','1h','yahoo',1769590800,'2026-01-28 16:00:00',294.00000000,294.00000000,294.00000000,294.00000000,12021900.00000000,'2026-02-18 03:09:41'),(384253,'BUMI','1h','yahoo',1769652000,'2026-01-29 09:00:00',250.00000000,250.00000000,250.00000000,250.00000000,0.00000000,'2026-02-18 03:09:41'),(384254,'BUMI','1h','yahoo',1769655600,'2026-01-29 10:00:00',250.00000000,250.00000000,250.00000000,250.00000000,105661400.00000000,'2026-02-18 03:09:41'),(384255,'BUMI','1h','yahoo',1769659200,'2026-01-29 11:00:00',250.00000000,250.00000000,250.00000000,250.00000000,301114100.00000000,'2026-02-18 03:09:41'),(384256,'BUMI','1h','yahoo',1769666400,'2026-01-29 13:00:00',250.00000000,260.00000000,250.00000000,258.00000000,2512910508.00000000,'2026-02-18 03:09:41'),(384257,'BUMI','1h','yahoo',1769670000,'2026-01-29 14:00:00',256.00000000,282.00000000,254.00000000,266.00000000,0.00000000,'2026-02-18 03:09:41'),(384258,'BUMI','1h','yahoo',1769673600,'2026-01-29 15:00:00',268.00000000,268.00000000,250.00000000,260.00000000,0.00000000,'2026-02-18 03:09:41'),(384259,'BUMI','1h','yahoo',1769677200,'2026-01-29 16:00:00',250.00000000,250.00000000,250.00000000,250.00000000,770334000.00000000,'2026-02-18 03:09:41'),(384260,'BUMI','1h','yahoo',1769738400,'2026-01-30 09:00:00',258.00000000,270.00000000,246.00000000,260.00000000,0.00000000,'2026-02-18 03:09:41'),(384261,'BUMI','1h','yahoo',1769742000,'2026-01-30 10:00:00',258.00000000,272.00000000,256.00000000,264.00000000,2728546900.00000000,'2026-02-18 03:09:41'),(384262,'BUMI','1h','yahoo',1769745600,'2026-01-30 11:00:00',264.00000000,266.00000000,260.00000000,266.00000000,375088900.00000000,'2026-02-18 03:09:41'),(384263,'BUMI','1h','yahoo',1769756400,'2026-01-30 14:00:00',264.00000000,268.00000000,254.00000000,256.00000000,0.00000000,'2026-02-18 03:09:41'),(384264,'BUMI','1h','yahoo',1769760000,'2026-01-30 15:00:00',254.00000000,258.00000000,254.00000000,258.00000000,744703700.00000000,'2026-02-18 03:09:41'),(384265,'BUMI','1h','yahoo',1769763600,'2026-01-30 16:00:00',258.00000000,258.00000000,258.00000000,258.00000000,318808500.00000000,'2026-02-18 03:09:41'),(384266,'BUMI','1h','yahoo',1770022800,'2026-02-02 16:00:00',220.00000000,220.00000000,220.00000000,220.00000000,0.00000000,'2026-02-18 03:09:41'),(384267,'BUMI','1h','yahoo',1770084000,'2026-02-03 09:00:00',212.00000000,246.00000000,198.00000000,238.00000000,0.00000000,'2026-02-18 03:09:41'),(384268,'BUMI','1h','yahoo',1770087600,'2026-02-03 10:00:00',238.00000000,246.00000000,234.00000000,244.00000000,1242256300.00000000,'2026-02-18 03:09:41'),(384269,'BUMI','1h','yahoo',1770091200,'2026-02-03 11:00:00',244.00000000,252.00000000,236.00000000,242.00000000,0.00000000,'2026-02-18 03:09:41'),(384270,'BUMI','1h','yahoo',1770098400,'2026-02-03 13:00:00',242.00000000,254.00000000,242.00000000,252.00000000,1319173500.00000000,'2026-02-18 03:09:41'),(384271,'BUMI','1h','yahoo',1770102000,'2026-02-03 14:00:00',252.00000000,254.00000000,242.00000000,250.00000000,966985600.00000000,'2026-02-18 03:09:41'),(384272,'BUMI','1h','yahoo',1770105600,'2026-02-03 15:00:00',248.00000000,266.00000000,246.00000000,264.00000000,0.00000000,'2026-02-18 03:09:41'),(384273,'BUMI','1h','yahoo',1770109200,'2026-02-03 16:00:00',264.00000000,264.00000000,264.00000000,264.00000000,441617800.00000000,'2026-02-18 03:09:41'),(384274,'BUMI','1h','yahoo',1770170400,'2026-02-04 09:00:00',256.00000000,266.00000000,240.00000000,250.00000000,0.00000000,'2026-02-18 03:09:41'),(384275,'BUMI','1h','yahoo',1770174000,'2026-02-04 10:00:00',248.00000000,254.00000000,244.00000000,244.00000000,1239908100.00000000,'2026-02-18 03:09:41'),(384276,'BUMI','1h','yahoo',1770177600,'2026-02-04 11:00:00',246.00000000,248.00000000,240.00000000,248.00000000,622074900.00000000,'2026-02-18 03:09:41'),(384277,'BUMI','1h','yahoo',1770184800,'2026-02-04 13:00:00',246.00000000,248.00000000,242.00000000,248.00000000,276074800.00000000,'2026-02-18 03:09:41'),(384278,'BUMI','1h','yahoo',1770188400,'2026-02-04 14:00:00',246.00000000,252.00000000,246.00000000,248.00000000,861631500.00000000,'2026-02-18 03:09:41'),(384279,'BUMI','1h','yahoo',1770192000,'2026-02-04 15:00:00',250.00000000,252.00000000,242.00000000,246.00000000,0.00000000,'2026-02-18 03:09:41'),(384280,'BUMI','1h','yahoo',1770195600,'2026-02-04 16:00:00',246.00000000,246.00000000,246.00000000,246.00000000,270714500.00000000,'2026-02-18 03:09:41'),(384281,'BUMI','1h','yahoo',1770256800,'2026-02-05 09:00:00',242.00000000,256.00000000,242.00000000,248.00000000,1108387592.00000000,'2026-02-18 03:09:41'),(384282,'BUMI','1h','yahoo',1770260400,'2026-02-05 10:00:00',248.00000000,252.00000000,246.00000000,252.00000000,248226800.00000000,'2026-02-18 03:09:41'),(384283,'BUMI','1h','yahoo',1770264000,'2026-02-05 11:00:00',252.00000000,252.00000000,248.00000000,250.00000000,246735500.00000000,'2026-02-18 03:09:41'),(384284,'BUMI','1h','yahoo',1770271200,'2026-02-05 13:00:00',250.00000000,252.00000000,248.00000000,250.00000000,156822200.00000000,'2026-02-18 03:09:41'),(384285,'BUMI','1h','yahoo',1770274800,'2026-02-05 14:00:00',248.00000000,250.00000000,246.00000000,248.00000000,300428000.00000000,'2026-02-18 03:09:41'),(384286,'BUMI','1h','yahoo',1770278400,'2026-02-05 15:00:00',248.00000000,248.00000000,240.00000000,242.00000000,956139200.00000000,'2026-02-18 03:09:41'),(384287,'BUMI','1h','yahoo',1770282000,'2026-02-05 16:00:00',240.00000000,240.00000000,240.00000000,240.00000000,403243200.00000000,'2026-02-18 03:09:41'),(384288,'BUMI','1h','yahoo',1770343200,'2026-02-06 09:00:00',230.00000000,238.00000000,224.00000000,230.00000000,1806759396.00000000,'2026-02-18 03:09:41'),(384289,'BUMI','1h','yahoo',1770346800,'2026-02-06 10:00:00',230.00000000,234.00000000,224.00000000,226.00000000,812407100.00000000,'2026-02-18 03:09:41'),(384290,'BUMI','1h','yahoo',1770350400,'2026-02-06 11:00:00',226.00000000,230.00000000,218.00000000,224.00000000,1259720300.00000000,'2026-02-18 03:09:41'),(384291,'BUMI','1h','yahoo',1770361200,'2026-02-06 14:00:00',224.00000000,232.00000000,220.00000000,228.00000000,0.00000000,'2026-02-18 03:09:41'),(384292,'BUMI','1h','yahoo',1770364800,'2026-02-06 15:00:00',226.00000000,228.00000000,222.00000000,226.00000000,662961200.00000000,'2026-02-18 03:09:41'),(384293,'BUMI','1h','yahoo',1770368400,'2026-02-06 16:00:00',226.00000000,226.00000000,226.00000000,226.00000000,156577100.00000000,'2026-02-18 03:09:41'),(384294,'BUMI','1h','yahoo',1770602400,'2026-02-09 09:00:00',234.00000000,236.00000000,224.00000000,232.00000000,0.00000000,'2026-02-18 03:09:41'),(384295,'BUMI','1h','yahoo',1770606000,'2026-02-09 10:00:00',232.00000000,244.00000000,230.00000000,236.00000000,1657506800.00000000,'2026-02-18 03:09:41'),(384296,'BUMI','1h','yahoo',1770609600,'2026-02-09 11:00:00',238.00000000,242.00000000,236.00000000,240.00000000,400760100.00000000,'2026-02-18 03:09:41'),(384297,'BUMI','1h','yahoo',1770616800,'2026-02-09 13:00:00',238.00000000,242.00000000,234.00000000,234.00000000,457466100.00000000,'2026-02-18 03:09:41'),(384298,'BUMI','1h','yahoo',1770620400,'2026-02-09 14:00:00',236.00000000,238.00000000,232.00000000,234.00000000,0.00000000,'2026-02-18 03:09:41'),(384299,'BUMI','1h','yahoo',1770624000,'2026-02-09 15:00:00',234.00000000,244.00000000,234.00000000,242.00000000,1154592400.00000000,'2026-02-18 03:09:41'),(384300,'BUMI','1h','yahoo',1770627600,'2026-02-09 16:00:00',240.00000000,240.00000000,240.00000000,240.00000000,221233800.00000000,'2026-02-18 03:09:41'),(384301,'BUMI','1h','yahoo',1770688800,'2026-02-10 09:00:00',236.00000000,264.00000000,236.00000000,260.00000000,0.00000000,'2026-02-18 03:09:41'),(384302,'BUMI','1h','yahoo',1770692400,'2026-02-10 10:00:00',260.00000000,262.00000000,254.00000000,256.00000000,929462200.00000000,'2026-02-18 03:09:41'),(384303,'BUMI','1h','yahoo',1770696000,'2026-02-10 11:00:00',256.00000000,258.00000000,250.00000000,252.00000000,1196090400.00000000,'2026-02-18 03:09:41'),(384304,'BUMI','1h','yahoo',1770703200,'2026-02-10 13:00:00',252.00000000,254.00000000,244.00000000,246.00000000,1469897800.00000000,'2026-02-18 03:09:41'),(384305,'BUMI','1h','yahoo',1770706800,'2026-02-10 14:00:00',244.00000000,248.00000000,244.00000000,246.00000000,0.00000000,'2026-02-18 03:09:41'),(384306,'BUMI','1h','yahoo',1770710400,'2026-02-10 15:00:00',248.00000000,252.00000000,246.00000000,248.00000000,697166300.00000000,'2026-02-18 03:09:41'),(384307,'BUMI','1h','yahoo',1770714000,'2026-02-10 16:00:00',248.00000000,248.00000000,248.00000000,248.00000000,104444400.00000000,'2026-02-18 03:09:41'),(384308,'BUMI','1h','yahoo',1770775200,'2026-02-11 09:00:00',252.00000000,268.00000000,252.00000000,260.00000000,2728720792.00000000,'2026-02-18 03:09:41'),(384309,'BUMI','1h','yahoo',1770778800,'2026-02-11 10:00:00',260.00000000,274.00000000,258.00000000,270.00000000,0.00000000,'2026-02-18 03:09:41'),(384310,'BUMI','1h','yahoo',1770782400,'2026-02-11 11:00:00',270.00000000,280.00000000,268.00000000,280.00000000,0.00000000,'2026-02-18 03:09:41'),(384311,'BUMI','1h','yahoo',1770789600,'2026-02-11 13:00:00',280.00000000,286.00000000,262.00000000,266.00000000,3600320000.00000000,'2026-02-18 03:09:41'),(384312,'BUMI','1h','yahoo',1770793200,'2026-02-11 14:00:00',264.00000000,272.00000000,264.00000000,270.00000000,0.00000000,'2026-02-18 03:09:41'),(384313,'BUMI','1h','yahoo',1770796800,'2026-02-11 15:00:00',272.00000000,274.00000000,268.00000000,272.00000000,1162315300.00000000,'2026-02-18 03:09:41'),(384314,'BUMI','1h','yahoo',1770800400,'2026-02-11 16:00:00',272.00000000,272.00000000,272.00000000,272.00000000,265762100.00000000,'2026-02-18 03:09:41'),(384315,'BUMI','1h','yahoo',1770861600,'2026-02-12 09:00:00',280.00000000,282.00000000,268.00000000,270.00000000,1436452388.00000000,'2026-02-18 03:09:41'),(384316,'BUMI','1h','yahoo',1770865200,'2026-02-12 10:00:00',270.00000000,274.00000000,266.00000000,266.00000000,0.00000000,'2026-02-18 03:09:41'),(384317,'BUMI','1h','yahoo',1770868800,'2026-02-12 11:00:00',268.00000000,272.00000000,266.00000000,270.00000000,280959600.00000000,'2026-02-18 03:09:41'),(384318,'BUMI','1h','yahoo',1770876000,'2026-02-12 13:00:00',270.00000000,272.00000000,266.00000000,270.00000000,426900500.00000000,'2026-02-18 03:09:41'),(384319,'BUMI','1h','yahoo',1770879600,'2026-02-12 14:00:00',270.00000000,270.00000000,268.00000000,268.00000000,250356700.00000000,'2026-02-18 03:09:41'),(384320,'BUMI','1h','yahoo',1770883200,'2026-02-12 15:00:00',268.00000000,272.00000000,266.00000000,270.00000000,764820400.00000000,'2026-02-18 03:09:41'),(384321,'BUMI','1h','yahoo',1770886800,'2026-02-12 16:00:00',270.00000000,270.00000000,270.00000000,270.00000000,204224700.00000000,'2026-02-18 03:09:41'),(384322,'BUMI','1h','yahoo',1770948000,'2026-02-13 09:00:00',264.00000000,280.00000000,262.00000000,278.00000000,0.00000000,'2026-02-18 03:09:41'),(384323,'BUMI','1h','yahoo',1770951600,'2026-02-13 10:00:00',278.00000000,288.00000000,276.00000000,280.00000000,0.00000000,'2026-02-18 03:09:41'),(384324,'BUMI','1h','yahoo',1770955200,'2026-02-13 11:00:00',282.00000000,284.00000000,280.00000000,284.00000000,346990100.00000000,'2026-02-18 03:09:41'),(384325,'BUMI','1h','yahoo',1770966000,'2026-02-13 14:00:00',282.00000000,286.00000000,280.00000000,286.00000000,1406442200.00000000,'2026-02-18 03:09:41'),(384326,'BUMI','1h','yahoo',1770969600,'2026-02-13 15:00:00',284.00000000,296.00000000,284.00000000,294.00000000,0.00000000,'2026-02-18 03:09:41'),(384327,'BUMI','1h','yahoo',1770973200,'2026-02-13 16:00:00',292.00000000,292.00000000,292.00000000,292.00000000,414313800.00000000,'2026-02-18 03:09:41'),(384328,'BUMI','1h','yahoo',1771380000,'2026-02-18 09:00:00',292.00000000,298.00000000,284.00000000,294.00000000,3972800300.00000000,'2026-02-18 03:09:41'),(384329,'BUMI','4h','yahoo',1674093600,'2023-01-19 09:00:00',149.00000000,151.00000000,148.00000000,150.00000000,104105400.00000000,'2026-02-18 03:09:41'),(384330,'BUMI','4h','yahoo',1674111600,'2023-01-19 14:00:00',149.00000000,154.00000000,148.00000000,149.00000000,295992100.00000000,'2026-02-18 03:09:41'),(384331,'BUMI','4h','yahoo',1674187200,'2023-01-20 11:00:00',150.00000000,160.00000000,149.00000000,158.00000000,1125765900.00000000,'2026-02-18 03:09:41'),(384332,'BUMI','4h','yahoo',1674525600,'2023-01-24 09:00:00',163.00000000,163.00000000,153.00000000,159.00000000,746812300.00000000,'2026-02-18 03:09:41'),(384333,'BUMI','4h','yahoo',1674543600,'2023-01-24 14:00:00',159.00000000,159.00000000,154.00000000,155.00000000,554536000.00000000,'2026-02-18 03:09:41'),(384334,'BUMI','4h','yahoo',1674619200,'2023-01-25 11:00:00',155.00000000,162.00000000,154.00000000,159.00000000,556690500.00000000,'2026-02-18 03:09:41'),(384335,'BUMI','4h','yahoo',1674698400,'2023-01-26 09:00:00',169.00000000,169.00000000,155.00000000,157.00000000,635828800.00000000,'2026-02-18 03:09:41'),(384336,'BUMI','4h','yahoo',1674716400,'2023-01-26 14:00:00',157.00000000,158.00000000,155.00000000,155.00000000,465275800.00000000,'2026-02-18 03:09:41'),(384337,'BUMI','4h','yahoo',1674792000,'2023-01-27 11:00:00',155.00000000,157.00000000,154.00000000,155.00000000,241779300.00000000,'2026-02-18 03:09:41'),(384338,'BUMI','4h','yahoo',1675044000,'2023-01-30 09:00:00',157.00000000,160.00000000,155.00000000,156.00000000,124996300.00000000,'2026-02-18 03:09:41'),(384339,'BUMI','4h','yahoo',1675062000,'2023-01-30 14:00:00',156.00000000,156.00000000,151.00000000,156.00000000,442014100.00000000,'2026-02-18 03:09:41'),(384340,'BUMI','4h','yahoo',1675137600,'2023-01-31 11:00:00',156.00000000,156.00000000,153.00000000,153.00000000,205261800.00000000,'2026-02-18 03:09:41'),(384341,'BUMI','4h','yahoo',1675216800,'2023-02-01 09:00:00',153.00000000,158.00000000,151.00000000,157.00000000,776083100.00000000,'2026-02-18 03:09:41'),(384342,'BUMI','4h','yahoo',1675234800,'2023-02-01 14:00:00',157.00000000,159.00000000,153.00000000,158.00000000,372564700.00000000,'2026-02-18 03:09:41'),(384343,'BUMI','4h','yahoo',1675310400,'2023-02-02 11:00:00',157.00000000,158.00000000,153.00000000,155.00000000,278005900.00000000,'2026-02-18 03:09:41'),(384344,'BUMI','4h','yahoo',1675389600,'2023-02-03 09:00:00',155.00000000,156.00000000,147.00000000,148.00000000,1121056800.00000000,'2026-02-18 03:09:41'),(384345,'BUMI','4h','yahoo',1675407600,'2023-02-03 14:00:00',149.00000000,149.00000000,140.00000000,142.00000000,803160100.00000000,'2026-02-18 03:09:41'),(384346,'BUMI','4h','yahoo',1675656000,'2023-02-06 11:00:00',142.00000000,144.00000000,140.00000000,142.00000000,447357900.00000000,'2026-02-18 03:09:41'),(384347,'BUMI','4h','yahoo',1675735200,'2023-02-07 09:00:00',147.00000000,149.00000000,145.00000000,146.00000000,217384800.00000000,'2026-02-18 03:09:41'),(384348,'BUMI','4h','yahoo',1675753200,'2023-02-07 14:00:00',146.00000000,149.00000000,143.00000000,144.00000000,257860500.00000000,'2026-02-18 03:09:41'),(384349,'BUMI','4h','yahoo',1675828800,'2023-02-08 11:00:00',145.00000000,146.00000000,143.00000000,143.00000000,85202300.00000000,'2026-02-18 03:09:41'),(384350,'BUMI','4h','yahoo',1675908000,'2023-02-09 09:00:00',142.00000000,143.00000000,139.00000000,141.00000000,265961800.00000000,'2026-02-18 03:09:41'),(384351,'BUMI','4h','yahoo',1675926000,'2023-02-09 14:00:00',141.00000000,142.00000000,134.00000000,134.00000000,662088000.00000000,'2026-02-18 03:09:41'),(384352,'BUMI','4h','yahoo',1676001600,'2023-02-10 11:00:00',134.00000000,137.00000000,134.00000000,137.00000000,168564100.00000000,'2026-02-18 03:09:41'),(384353,'BUMI','4h','yahoo',1676253600,'2023-02-13 09:00:00',137.00000000,141.00000000,137.00000000,138.00000000,118950400.00000000,'2026-02-18 03:09:41'),(384354,'BUMI','4h','yahoo',1676271600,'2023-02-13 14:00:00',137.00000000,146.00000000,137.00000000,144.00000000,681203200.00000000,'2026-02-18 03:09:41'),(384355,'BUMI','4h','yahoo',1676347200,'2023-02-14 11:00:00',144.00000000,147.00000000,143.00000000,146.00000000,407791900.00000000,'2026-02-18 03:09:41'),(384356,'BUMI','4h','yahoo',1676426400,'2023-02-15 09:00:00',147.00000000,149.00000000,144.00000000,144.00000000,609639400.00000000,'2026-02-18 03:09:41'),(384357,'BUMI','4h','yahoo',1676444400,'2023-02-15 14:00:00',145.00000000,148.00000000,142.00000000,144.00000000,344400900.00000000,'2026-02-18 03:09:41'),(384358,'BUMI','4h','yahoo',1676520000,'2023-02-16 11:00:00',144.00000000,144.00000000,140.00000000,141.00000000,270965400.00000000,'2026-02-18 03:09:41'),(384359,'BUMI','4h','yahoo',1676599200,'2023-02-17 09:00:00',140.00000000,144.00000000,139.00000000,141.00000000,387003900.00000000,'2026-02-18 03:09:41'),(384360,'BUMI','4h','yahoo',1676617200,'2023-02-17 14:00:00',141.00000000,143.00000000,136.00000000,138.00000000,319276300.00000000,'2026-02-18 03:09:41'),(384361,'BUMI','4h','yahoo',1676865600,'2023-02-20 11:00:00',138.00000000,140.00000000,137.00000000,139.00000000,295083900.00000000,'2026-02-18 03:09:41'),(384362,'BUMI','4h','yahoo',1676944800,'2023-02-21 09:00:00',140.00000000,141.00000000,136.00000000,137.00000000,181776000.00000000,'2026-02-18 03:09:41'),(384363,'BUMI','4h','yahoo',1676962800,'2023-02-21 14:00:00',137.00000000,139.00000000,135.00000000,135.00000000,321732300.00000000,'2026-02-18 03:09:41'),(384364,'BUMI','4h','yahoo',1677038400,'2023-02-22 11:00:00',136.00000000,136.00000000,133.00000000,133.00000000,217376900.00000000,'2026-02-18 03:09:41'),(384365,'BUMI','4h','yahoo',1677117600,'2023-02-23 09:00:00',133.00000000,137.00000000,133.00000000,134.00000000,190274100.00000000,'2026-02-18 03:09:41'),(384366,'BUMI','4h','yahoo',1677135600,'2023-02-23 14:00:00',134.00000000,137.00000000,134.00000000,135.00000000,196012700.00000000,'2026-02-18 03:09:41'),(384367,'BUMI','4h','yahoo',1677211200,'2023-02-24 11:00:00',135.00000000,137.00000000,134.00000000,135.00000000,532816400.00000000,'2026-02-18 03:09:41'),(384368,'BUMI','4h','yahoo',1677463200,'2023-02-27 09:00:00',135.00000000,138.00000000,134.00000000,135.00000000,152704000.00000000,'2026-02-18 03:09:41'),(384369,'BUMI','4h','yahoo',1677481200,'2023-02-27 14:00:00',135.00000000,138.00000000,134.00000000,137.00000000,247677100.00000000,'2026-02-18 03:09:41'),(384370,'BUMI','4h','yahoo',1677556800,'2023-02-28 11:00:00',137.00000000,137.00000000,135.00000000,136.00000000,172910400.00000000,'2026-02-18 03:09:41'),(384371,'BUMI','4h','yahoo',1677636000,'2023-03-01 09:00:00',136.00000000,137.00000000,133.00000000,135.00000000,147596000.00000000,'2026-02-18 03:09:41'),(384372,'BUMI','4h','yahoo',1677654000,'2023-03-01 14:00:00',135.00000000,135.00000000,133.00000000,135.00000000,88982500.00000000,'2026-02-18 03:09:41'),(384373,'BUMI','4h','yahoo',1677729600,'2023-03-02 11:00:00',135.00000000,135.00000000,134.00000000,135.00000000,87540700.00000000,'2026-02-18 03:09:41'),(384374,'BUMI','4h','yahoo',1677808800,'2023-03-03 09:00:00',135.00000000,137.00000000,133.00000000,134.00000000,66528900.00000000,'2026-02-18 03:09:41'),(384375,'BUMI','4h','yahoo',1677826800,'2023-03-03 14:00:00',134.00000000,135.00000000,126.00000000,128.00000000,429607400.00000000,'2026-02-18 03:09:41'),(384376,'BUMI','4h','yahoo',1678075200,'2023-03-06 11:00:00',128.00000000,129.00000000,126.00000000,128.00000000,349747300.00000000,'2026-02-18 03:09:41'),(384377,'BUMI','4h','yahoo',1678154400,'2023-03-07 09:00:00',128.00000000,131.00000000,124.00000000,125.00000000,211242000.00000000,'2026-02-18 03:09:41'),(384378,'BUMI','4h','yahoo',1678172400,'2023-03-07 14:00:00',125.00000000,126.00000000,120.00000000,123.00000000,213166500.00000000,'2026-02-18 03:09:41'),(384379,'BUMI','4h','yahoo',1678248000,'2023-03-08 11:00:00',123.00000000,126.00000000,123.00000000,123.00000000,201320800.00000000,'2026-02-18 03:09:41'),(384380,'BUMI','4h','yahoo',1678327200,'2023-03-09 09:00:00',124.00000000,128.00000000,124.00000000,126.00000000,82977400.00000000,'2026-02-18 03:09:41'),(384381,'BUMI','4h','yahoo',1678345200,'2023-03-09 14:00:00',127.00000000,131.00000000,125.00000000,129.00000000,131501900.00000000,'2026-02-18 03:09:41'),(384382,'BUMI','4h','yahoo',1678420800,'2023-03-10 11:00:00',129.00000000,129.00000000,128.00000000,129.00000000,112289000.00000000,'2026-02-18 03:09:41'),(384383,'BUMI','4h','yahoo',1678672800,'2023-03-13 09:00:00',129.00000000,132.00000000,124.00000000,130.00000000,103892400.00000000,'2026-02-18 03:09:41'),(384384,'BUMI','4h','yahoo',1678690800,'2023-03-13 14:00:00',130.00000000,130.00000000,127.00000000,128.00000000,139653200.00000000,'2026-02-18 03:09:41'),(384385,'BUMI','4h','yahoo',1678766400,'2023-03-14 11:00:00',128.00000000,128.00000000,122.00000000,123.00000000,436851900.00000000,'2026-02-18 03:09:41'),(384386,'BUMI','4h','yahoo',1678845600,'2023-03-15 09:00:00',123.00000000,126.00000000,123.00000000,125.00000000,102368600.00000000,'2026-02-18 03:09:41'),(384387,'BUMI','4h','yahoo',1678863600,'2023-03-15 14:00:00',125.00000000,126.00000000,120.00000000,122.00000000,173147800.00000000,'2026-02-18 03:09:41'),(384388,'BUMI','4h','yahoo',1678939200,'2023-03-16 11:00:00',121.00000000,122.00000000,117.00000000,117.00000000,560040500.00000000,'2026-02-18 03:09:41'),(384389,'BUMI','4h','yahoo',1679018400,'2023-03-17 09:00:00',121.00000000,127.00000000,118.00000000,125.00000000,198847500.00000000,'2026-02-18 03:09:41'),(384390,'BUMI','4h','yahoo',1679036400,'2023-03-17 14:00:00',124.00000000,125.00000000,121.00000000,122.00000000,152786500.00000000,'2026-02-18 03:09:41'),(384391,'BUMI','4h','yahoo',1679284800,'2023-03-20 11:00:00',122.00000000,123.00000000,118.00000000,119.00000000,153029200.00000000,'2026-02-18 03:09:41'),(384392,'BUMI','4h','yahoo',1679364000,'2023-03-21 09:00:00',119.00000000,123.00000000,119.00000000,121.00000000,148296900.00000000,'2026-02-18 03:09:41'),(384393,'BUMI','4h','yahoo',1679382000,'2023-03-21 14:00:00',121.00000000,124.00000000,120.00000000,123.00000000,135595400.00000000,'2026-02-18 03:09:41'),(384394,'BUMI','4h','yahoo',1679630400,'2023-03-24 11:00:00',123.00000000,123.00000000,121.00000000,121.00000000,146641500.00000000,'2026-02-18 03:09:41'),(384395,'BUMI','4h','yahoo',1679882400,'2023-03-27 09:00:00',123.00000000,129.00000000,122.00000000,127.00000000,280786000.00000000,'2026-02-18 03:09:41'),(384396,'BUMI','4h','yahoo',1679900400,'2023-03-27 14:00:00',127.00000000,134.00000000,127.00000000,134.00000000,229132500.00000000,'2026-02-18 03:09:41'),(384397,'BUMI','4h','yahoo',1679976000,'2023-03-28 11:00:00',134.00000000,138.00000000,132.00000000,137.00000000,448413800.00000000,'2026-02-18 03:09:41'),(384398,'BUMI','4h','yahoo',1680055200,'2023-03-29 09:00:00',140.00000000,140.00000000,133.00000000,134.00000000,310221500.00000000,'2026-02-18 03:09:41'),(384399,'BUMI','4h','yahoo',1680073200,'2023-03-29 14:00:00',134.00000000,135.00000000,128.00000000,129.00000000,404048300.00000000,'2026-02-18 03:09:41'),(384400,'BUMI','4h','yahoo',1680148800,'2023-03-30 11:00:00',129.00000000,130.00000000,125.00000000,126.00000000,402330700.00000000,'2026-02-18 03:09:41'),(384401,'BUMI','4h','yahoo',1680228000,'2023-03-31 09:00:00',126.00000000,129.00000000,124.00000000,127.00000000,126434700.00000000,'2026-02-18 03:09:41'),(384402,'BUMI','4h','yahoo',1680246000,'2023-03-31 14:00:00',127.00000000,134.00000000,126.00000000,132.00000000,274047400.00000000,'2026-02-18 03:09:41'),(384403,'BUMI','4h','yahoo',1680494400,'2023-04-03 11:00:00',132.00000000,133.00000000,130.00000000,131.00000000,187571400.00000000,'2026-02-18 03:09:41'),(384404,'BUMI','4h','yahoo',1680512400,'2023-04-03 16:00:00',131.00000000,137.00000000,131.00000000,133.00000000,172967100.00000000,'2026-02-18 03:09:41'),(384405,'BUMI','4h','yahoo',1680588000,'2023-04-04 13:00:00',133.00000000,133.00000000,130.00000000,131.00000000,344353900.00000000,'2026-02-18 03:09:41'),(384406,'BUMI','4h','yahoo',1680660000,'2023-04-05 09:00:00',131.00000000,132.00000000,129.00000000,131.00000000,57039900.00000000,'2026-02-18 03:09:41'),(384407,'BUMI','4h','yahoo',1680674400,'2023-04-05 13:00:00',130.00000000,133.00000000,130.00000000,132.00000000,166388200.00000000,'2026-02-18 03:09:41'),(384408,'BUMI','4h','yahoo',1680746400,'2023-04-06 09:00:00',130.00000000,133.00000000,130.00000000,132.00000000,77703400.00000000,'2026-02-18 03:09:41'),(384409,'BUMI','4h','yahoo',1680764400,'2023-04-06 14:00:00',132.00000000,132.00000000,125.00000000,126.00000000,189244500.00000000,'2026-02-18 03:09:41'),(384410,'BUMI','4h','yahoo',1681095600,'2023-04-10 10:00:00',126.00000000,126.00000000,124.00000000,124.00000000,209925300.00000000,'2026-02-18 03:09:41'),(384411,'BUMI','4h','yahoo',1681113600,'2023-04-10 15:00:00',125.00000000,126.00000000,123.00000000,125.00000000,159125900.00000000,'2026-02-18 03:09:41'),(384412,'BUMI','4h','yahoo',1681185600,'2023-04-11 11:00:00',124.00000000,125.00000000,122.00000000,124.00000000,164700200.00000000,'2026-02-18 03:09:41'),(384413,'BUMI','4h','yahoo',1681203600,'2023-04-11 16:00:00',124.00000000,126.00000000,123.00000000,124.00000000,60779300.00000000,'2026-02-18 03:09:41'),(384414,'BUMI','4h','yahoo',1681279200,'2023-04-12 13:00:00',123.00000000,123.00000000,118.00000000,121.00000000,406304800.00000000,'2026-02-18 03:09:41'),(384415,'BUMI','4h','yahoo',1681351200,'2023-04-13 09:00:00',121.00000000,124.00000000,119.00000000,123.00000000,240154800.00000000,'2026-02-18 03:09:41'),(384416,'BUMI','4h','yahoo',1681369200,'2023-04-13 14:00:00',122.00000000,123.00000000,119.00000000,121.00000000,327749300.00000000,'2026-02-18 03:09:41'),(384417,'BUMI','4h','yahoo',1681441200,'2023-04-14 10:00:00',121.00000000,122.00000000,120.00000000,120.00000000,205119800.00000000,'2026-02-18 03:09:41'),(384418,'BUMI','4h','yahoo',1681462800,'2023-04-14 16:00:00',120.00000000,122.00000000,120.00000000,120.00000000,79674000.00000000,'2026-02-18 03:09:41'),(384419,'BUMI','4h','yahoo',1681707600,'2023-04-17 12:00:00',121.00000000,121.00000000,120.00000000,120.00000000,120937900.00000000,'2026-02-18 03:09:41'),(384420,'BUMI','4h','yahoo',1681722000,'2023-04-17 16:00:00',120.00000000,123.00000000,120.00000000,121.00000000,54245600.00000000,'2026-02-18 03:09:41'),(384421,'BUMI','4h','yahoo',1681797600,'2023-04-18 13:00:00',121.00000000,123.00000000,120.00000000,122.00000000,169848400.00000000,'2026-02-18 03:09:41'),(384422,'BUMI','4h','yahoo',1682474400,'2023-04-26 09:00:00',122.00000000,125.00000000,121.00000000,123.00000000,133802900.00000000,'2026-02-18 03:09:41'),(384423,'BUMI','4h','yahoo',1682492400,'2023-04-26 14:00:00',123.00000000,124.00000000,122.00000000,123.00000000,148443300.00000000,'2026-02-18 03:09:41'),(384424,'BUMI','4h','yahoo',1682564400,'2023-04-27 10:00:00',122.00000000,123.00000000,121.00000000,123.00000000,81677200.00000000,'2026-02-18 03:09:41'),(384425,'BUMI','4h','yahoo',1682582400,'2023-04-27 15:00:00',122.00000000,123.00000000,120.00000000,123.00000000,104454500.00000000,'2026-02-18 03:09:41'),(384426,'BUMI','4h','yahoo',1682654400,'2023-04-28 11:00:00',122.00000000,123.00000000,120.00000000,121.00000000,83523200.00000000,'2026-02-18 03:09:41'),(384427,'BUMI','4h','yahoo',1682992800,'2023-05-02 09:00:00',121.00000000,123.00000000,114.00000000,117.00000000,439199200.00000000,'2026-02-18 03:09:41'),(384428,'BUMI','4h','yahoo',1683010800,'2023-05-02 14:00:00',117.00000000,118.00000000,114.00000000,114.00000000,168056300.00000000,'2026-02-18 03:09:41'),(384429,'BUMI','4h','yahoo',1683082800,'2023-05-03 10:00:00',114.00000000,117.00000000,113.00000000,115.00000000,108170000.00000000,'2026-02-18 03:09:41'),(384430,'BUMI','4h','yahoo',1683100800,'2023-05-03 15:00:00',115.00000000,116.00000000,113.00000000,114.00000000,47678000.00000000,'2026-02-18 03:09:41'),(384431,'BUMI','4h','yahoo',1683172800,'2023-05-04 11:00:00',114.00000000,115.00000000,113.00000000,114.00000000,116006700.00000000,'2026-02-18 03:09:41'),(384432,'BUMI','4h','yahoo',1683190800,'2023-05-04 16:00:00',114.00000000,114.00000000,107.00000000,107.00000000,569733600.00000000,'2026-02-18 03:09:41'),(384433,'BUMI','4h','yahoo',1683270000,'2023-05-05 14:00:00',107.00000000,138.00000000,107.00000000,116.00000000,936352400.00000000,'2026-02-18 03:09:41'),(384434,'BUMI','4h','yahoo',1683514800,'2023-05-08 10:00:00',116.00000000,118.00000000,115.00000000,117.00000000,151561000.00000000,'2026-02-18 03:09:41'),(384435,'BUMI','4h','yahoo',1683532800,'2023-05-08 15:00:00',118.00000000,123.00000000,117.00000000,121.00000000,354766400.00000000,'2026-02-18 03:09:41'),(384436,'BUMI','4h','yahoo',1683604800,'2023-05-09 11:00:00',121.00000000,123.00000000,120.00000000,123.00000000,213062700.00000000,'2026-02-18 03:09:41'),(384437,'BUMI','4h','yahoo',1683622800,'2023-05-09 16:00:00',121.00000000,124.00000000,120.00000000,123.00000000,160685900.00000000,'2026-02-18 03:09:41'),(384438,'BUMI','4h','yahoo',1683698400,'2023-05-10 13:00:00',123.00000000,123.00000000,122.00000000,123.00000000,77071300.00000000,'2026-02-18 03:09:41'),(384439,'BUMI','4h','yahoo',1683770400,'2023-05-11 09:00:00',123.00000000,123.00000000,121.00000000,121.00000000,141941600.00000000,'2026-02-18 03:09:41'),(384440,'BUMI','4h','yahoo',1683788400,'2023-05-11 14:00:00',121.00000000,123.00000000,121.00000000,123.00000000,148442900.00000000,'2026-02-18 03:09:41'),(384441,'BUMI','4h','yahoo',1683860400,'2023-05-12 10:00:00',122.00000000,123.00000000,121.00000000,122.00000000,137328400.00000000,'2026-02-18 03:09:41'),(384442,'BUMI','4h','yahoo',1683882000,'2023-05-12 16:00:00',122.00000000,123.00000000,121.00000000,122.00000000,94611900.00000000,'2026-02-18 03:09:41'),(384443,'BUMI','4h','yahoo',1684130400,'2023-05-15 13:00:00',122.00000000,128.00000000,122.00000000,126.00000000,377503900.00000000,'2026-02-18 03:09:41'),(384444,'BUMI','4h','yahoo',1684202400,'2023-05-16 09:00:00',127.00000000,132.00000000,126.00000000,129.00000000,426042000.00000000,'2026-02-18 03:09:41'),(384445,'BUMI','4h','yahoo',1684220400,'2023-05-16 14:00:00',129.00000000,129.00000000,122.00000000,124.00000000,346741200.00000000,'2026-02-18 03:09:41'),(384446,'BUMI','4h','yahoo',1684292400,'2023-05-17 10:00:00',123.00000000,124.00000000,118.00000000,121.00000000,308953200.00000000,'2026-02-18 03:09:41'),(384447,'BUMI','4h','yahoo',1684310400,'2023-05-17 15:00:00',120.00000000,121.00000000,117.00000000,118.00000000,129698900.00000000,'2026-02-18 03:09:41'),(384448,'BUMI','4h','yahoo',1684468800,'2023-05-19 11:00:00',117.00000000,119.00000000,116.00000000,116.00000000,184317500.00000000,'2026-02-18 03:09:41'),(384449,'BUMI','4h','yahoo',1684720800,'2023-05-22 09:00:00',119.00000000,119.00000000,115.00000000,118.00000000,164501300.00000000,'2026-02-18 03:09:41'),(384450,'BUMI','4h','yahoo',1684738800,'2023-05-22 14:00:00',118.00000000,120.00000000,118.00000000,119.00000000,87907200.00000000,'2026-02-18 03:09:41'),(384451,'BUMI','4h','yahoo',1684810800,'2023-05-23 10:00:00',119.00000000,120.00000000,116.00000000,117.00000000,107668300.00000000,'2026-02-18 03:09:41'),(384452,'BUMI','4h','yahoo',1684828800,'2023-05-23 15:00:00',116.00000000,117.00000000,115.00000000,117.00000000,84966200.00000000,'2026-02-18 03:09:41'),(384453,'BUMI','4h','yahoo',1684900800,'2023-05-24 11:00:00',116.00000000,117.00000000,112.00000000,114.00000000,201533700.00000000,'2026-02-18 03:09:41'),(384454,'BUMI','4h','yahoo',1684918800,'2023-05-24 16:00:00',113.00000000,113.00000000,109.00000000,110.00000000,161997700.00000000,'2026-02-18 03:09:41'),(384455,'BUMI','4h','yahoo',1684994400,'2023-05-25 13:00:00',110.00000000,111.00000000,109.00000000,109.00000000,164871000.00000000,'2026-02-18 03:09:41'),(384456,'BUMI','4h','yahoo',1685066400,'2023-05-26 09:00:00',108.00000000,113.00000000,106.00000000,107.00000000,194818700.00000000,'2026-02-18 03:09:41'),(384457,'BUMI','4h','yahoo',1685088000,'2023-05-26 15:00:00',106.00000000,108.00000000,99.00000000,100.00000000,459983200.00000000,'2026-02-18 03:09:41'),(384458,'BUMI','4h','yahoo',1685332800,'2023-05-29 11:00:00',100.00000000,103.00000000,99.00000000,102.00000000,303566000.00000000,'2026-02-18 03:09:41'),(384459,'BUMI','4h','yahoo',1685350800,'2023-05-29 16:00:00',100.00000000,103.00000000,98.00000000,100.00000000,347116200.00000000,'2026-02-18 03:09:41'),(384460,'BUMI','4h','yahoo',1685426400,'2023-05-30 13:00:00',101.00000000,102.00000000,99.00000000,100.00000000,229332800.00000000,'2026-02-18 03:09:41'),(384461,'BUMI','4h','yahoo',1685498400,'2023-05-31 09:00:00',99.00000000,100.00000000,94.00000000,95.00000000,267280000.00000000,'2026-02-18 03:09:41'),(384462,'BUMI','4h','yahoo',1685516400,'2023-05-31 14:00:00',94.00000000,103.00000000,90.00000000,101.00000000,592060400.00000000,'2026-02-18 03:09:41'),(384463,'BUMI','4h','yahoo',1685934000,'2023-06-05 10:00:00',101.00000000,109.00000000,99.00000000,105.00000000,540658300.00000000,'2026-02-18 03:09:41'),(384464,'BUMI','4h','yahoo',1685952000,'2023-06-05 15:00:00',105.00000000,113.00000000,105.00000000,110.00000000,237890400.00000000,'2026-02-18 03:09:41'),(384465,'BUMI','4h','yahoo',1686024000,'2023-06-06 11:00:00',110.00000000,113.00000000,109.00000000,113.00000000,324818100.00000000,'2026-02-18 03:09:41'),(384466,'BUMI','4h','yahoo',1686042000,'2023-06-06 16:00:00',112.00000000,115.00000000,106.00000000,107.00000000,96485900.00000000,'2026-02-18 03:09:41'),(384467,'BUMI','4h','yahoo',1686117600,'2023-06-07 13:00:00',108.00000000,111.00000000,107.00000000,110.00000000,85445400.00000000,'2026-02-18 03:09:41'),(384468,'BUMI','4h','yahoo',1686189600,'2023-06-08 09:00:00',113.00000000,113.00000000,109.00000000,110.00000000,178626800.00000000,'2026-02-18 03:09:41'),(384469,'BUMI','4h','yahoo',1686207600,'2023-06-08 14:00:00',111.00000000,115.00000000,110.00000000,112.00000000,98052000.00000000,'2026-02-18 03:09:41'),(384470,'BUMI','4h','yahoo',1686279600,'2023-06-09 10:00:00',112.00000000,113.00000000,111.00000000,112.00000000,134540100.00000000,'2026-02-18 03:09:41'),(384471,'BUMI','4h','yahoo',1686301200,'2023-06-09 16:00:00',113.00000000,117.00000000,112.00000000,114.00000000,93414500.00000000,'2026-02-18 03:09:41'),(384472,'BUMI','4h','yahoo',1686549600,'2023-06-12 13:00:00',114.00000000,114.00000000,112.00000000,114.00000000,53711300.00000000,'2026-02-18 03:09:41'),(384473,'BUMI','4h','yahoo',1686621600,'2023-06-13 09:00:00',114.00000000,116.00000000,109.00000000,111.00000000,177813700.00000000,'2026-02-18 03:09:41'),(384474,'BUMI','4h','yahoo',1686639600,'2023-06-13 14:00:00',110.00000000,114.00000000,110.00000000,112.00000000,108564800.00000000,'2026-02-18 03:09:41'),(384475,'BUMI','4h','yahoo',1686711600,'2023-06-14 10:00:00',112.00000000,113.00000000,111.00000000,112.00000000,82520200.00000000,'2026-02-18 03:09:41'),(384476,'BUMI','4h','yahoo',1686729600,'2023-06-14 15:00:00',112.00000000,114.00000000,111.00000000,112.00000000,85941200.00000000,'2026-02-18 03:09:41'),(384477,'BUMI','4h','yahoo',1686801600,'2023-06-15 11:00:00',113.00000000,116.00000000,112.00000000,115.00000000,375781100.00000000,'2026-02-18 03:09:41'),(384478,'BUMI','4h','yahoo',1686819600,'2023-06-15 16:00:00',115.00000000,117.00000000,112.00000000,112.00000000,169544700.00000000,'2026-02-18 03:09:41'),(384479,'BUMI','4h','yahoo',1686898800,'2023-06-16 14:00:00',113.00000000,114.00000000,110.00000000,112.00000000,206198600.00000000,'2026-02-18 03:09:41'),(384480,'BUMI','4h','yahoo',1687143600,'2023-06-19 10:00:00',112.00000000,113.00000000,111.00000000,112.00000000,75367100.00000000,'2026-02-18 03:09:41'),(384481,'BUMI','4h','yahoo',1687158000,'2023-06-19 14:00:00',112.00000000,115.00000000,111.00000000,113.00000000,129197400.00000000,'2026-02-18 03:09:41'),(384482,'BUMI','4h','yahoo',1687230000,'2023-06-20 10:00:00',114.00000000,114.00000000,112.00000000,113.00000000,74754100.00000000,'2026-02-18 03:09:41'),(384483,'BUMI','4h','yahoo',1687248000,'2023-06-20 15:00:00',112.00000000,115.00000000,112.00000000,114.00000000,71362300.00000000,'2026-02-18 03:09:41'),(384484,'BUMI','4h','yahoo',1687320000,'2023-06-21 11:00:00',114.00000000,118.00000000,113.00000000,116.00000000,510205600.00000000,'2026-02-18 03:09:41'),(384485,'BUMI','4h','yahoo',1687338000,'2023-06-21 16:00:00',117.00000000,118.00000000,115.00000000,117.00000000,78667800.00000000,'2026-02-18 03:09:41'),(384486,'BUMI','4h','yahoo',1687413600,'2023-06-22 13:00:00',117.00000000,117.00000000,113.00000000,113.00000000,217187900.00000000,'2026-02-18 03:09:41'),(384487,'BUMI','4h','yahoo',1687485600,'2023-06-23 09:00:00',113.00000000,114.00000000,112.00000000,113.00000000,36248200.00000000,'2026-02-18 03:09:41'),(384488,'BUMI','4h','yahoo',1687507200,'2023-06-23 15:00:00',113.00000000,114.00000000,111.00000000,113.00000000,245336600.00000000,'2026-02-18 03:09:41'),(384489,'BUMI','4h','yahoo',1687752000,'2023-06-26 11:00:00',113.00000000,114.00000000,113.00000000,114.00000000,99953800.00000000,'2026-02-18 03:09:41'),(384490,'BUMI','4h','yahoo',1687770000,'2023-06-26 16:00:00',113.00000000,117.00000000,113.00000000,116.00000000,359728900.00000000,'2026-02-18 03:09:41'),(384491,'BUMI','4h','yahoo',1687845600,'2023-06-27 13:00:00',116.00000000,117.00000000,115.00000000,115.00000000,238770100.00000000,'2026-02-18 03:09:41'),(384492,'BUMI','4h','yahoo',1688349600,'2023-07-03 09:00:00',116.00000000,118.00000000,115.00000000,116.00000000,63197400.00000000,'2026-02-18 03:09:41'),(384493,'BUMI','4h','yahoo',1688367600,'2023-07-03 14:00:00',117.00000000,119.00000000,116.00000000,117.00000000,151914800.00000000,'2026-02-18 03:09:41'),(384494,'BUMI','4h','yahoo',1688439600,'2023-07-04 10:00:00',117.00000000,118.00000000,115.00000000,117.00000000,88701400.00000000,'2026-02-18 03:09:41'),(384495,'BUMI','4h','yahoo',1688457600,'2023-07-04 15:00:00',116.00000000,122.00000000,115.00000000,119.00000000,383451000.00000000,'2026-02-18 03:09:41'),(384496,'BUMI','4h','yahoo',1688529600,'2023-07-05 11:00:00',119.00000000,121.00000000,119.00000000,120.00000000,122440000.00000000,'2026-02-18 03:09:41'),(384497,'BUMI','4h','yahoo',1688547600,'2023-07-05 16:00:00',120.00000000,128.00000000,120.00000000,128.00000000,308099900.00000000,'2026-02-18 03:09:41'),(384498,'BUMI','4h','yahoo',1688623200,'2023-07-06 13:00:00',127.00000000,130.00000000,126.00000000,127.00000000,386402700.00000000,'2026-02-18 03:09:41'),(384499,'BUMI','4h','yahoo',1688695200,'2023-07-07 09:00:00',126.00000000,127.00000000,123.00000000,123.00000000,398410300.00000000,'2026-02-18 03:09:41'),(384500,'BUMI','4h','yahoo',1688716800,'2023-07-07 15:00:00',123.00000000,127.00000000,123.00000000,124.00000000,115311300.00000000,'2026-02-18 03:09:41'),(384501,'BUMI','4h','yahoo',1688961600,'2023-07-10 11:00:00',124.00000000,126.00000000,124.00000000,126.00000000,80816800.00000000,'2026-02-18 03:09:41'),(384502,'BUMI','4h','yahoo',1688979600,'2023-07-10 16:00:00',125.00000000,131.00000000,125.00000000,129.00000000,489273600.00000000,'2026-02-18 03:09:41'),(384503,'BUMI','4h','yahoo',1689055200,'2023-07-11 13:00:00',129.00000000,130.00000000,128.00000000,129.00000000,195714000.00000000,'2026-02-18 03:09:41'),(384504,'BUMI','4h','yahoo',1689127200,'2023-07-12 09:00:00',130.00000000,130.00000000,126.00000000,127.00000000,94598400.00000000,'2026-02-18 03:09:41'),(384505,'BUMI','4h','yahoo',1689145200,'2023-07-12 14:00:00',128.00000000,129.00000000,127.00000000,129.00000000,197638500.00000000,'2026-02-18 03:09:41'),(384506,'BUMI','4h','yahoo',1689217200,'2023-07-13 10:00:00',129.00000000,129.00000000,124.00000000,127.00000000,628913500.00000000,'2026-02-18 03:09:41'),(384507,'BUMI','4h','yahoo',1689235200,'2023-07-13 15:00:00',127.00000000,135.00000000,126.00000000,134.00000000,376689500.00000000,'2026-02-18 03:09:41'),(384508,'BUMI','4h','yahoo',1689307200,'2023-07-14 11:00:00',134.00000000,134.00000000,133.00000000,133.00000000,1164066700.00000000,'2026-02-18 03:09:41'),(384509,'BUMI','4h','yahoo',1689559200,'2023-07-17 09:00:00',135.00000000,137.00000000,133.00000000,135.00000000,286178400.00000000,'2026-02-18 03:09:41'),(384510,'BUMI','4h','yahoo',1689577200,'2023-07-17 14:00:00',135.00000000,138.00000000,134.00000000,135.00000000,132999100.00000000,'2026-02-18 03:09:41'),(384511,'BUMI','4h','yahoo',1689649200,'2023-07-18 10:00:00',135.00000000,135.00000000,132.00000000,132.00000000,330183400.00000000,'2026-02-18 03:09:41'),(384512,'BUMI','4h','yahoo',1689667200,'2023-07-18 15:00:00',132.00000000,140.00000000,132.00000000,138.00000000,163207500.00000000,'2026-02-18 03:09:41'),(384513,'BUMI','4h','yahoo',1689825600,'2023-07-20 11:00:00',137.00000000,140.00000000,137.00000000,140.00000000,336820300.00000000,'2026-02-18 03:09:41'),(384514,'BUMI','4h','yahoo',1689843600,'2023-07-20 16:00:00',140.00000000,143.00000000,139.00000000,141.00000000,167456900.00000000,'2026-02-18 03:09:41'),(384515,'BUMI','4h','yahoo',1689922800,'2023-07-21 14:00:00',141.00000000,144.00000000,140.00000000,142.00000000,303754800.00000000,'2026-02-18 03:09:41'),(384516,'BUMI','4h','yahoo',1690167600,'2023-07-24 10:00:00',143.00000000,144.00000000,142.00000000,143.00000000,219286600.00000000,'2026-02-18 03:09:41'),(384517,'BUMI','4h','yahoo',1690185600,'2023-07-24 15:00:00',142.00000000,144.00000000,138.00000000,141.00000000,343388100.00000000,'2026-02-18 03:09:41'),(384518,'BUMI','4h','yahoo',1690257600,'2023-07-25 11:00:00',141.00000000,141.00000000,137.00000000,137.00000000,352918400.00000000,'2026-02-18 03:09:41'),(384519,'BUMI','4h','yahoo',1690275600,'2023-07-25 16:00:00',137.00000000,141.00000000,137.00000000,140.00000000,105773900.00000000,'2026-02-18 03:09:41'),(384520,'BUMI','4h','yahoo',1690351200,'2023-07-26 13:00:00',140.00000000,142.00000000,139.00000000,141.00000000,278759100.00000000,'2026-02-18 03:09:41'),(384521,'BUMI','4h','yahoo',1690423200,'2023-07-27 09:00:00',141.00000000,142.00000000,138.00000000,138.00000000,252470600.00000000,'2026-02-18 03:09:41'),(384522,'BUMI','4h','yahoo',1690441200,'2023-07-27 14:00:00',139.00000000,139.00000000,133.00000000,135.00000000,206784300.00000000,'2026-02-18 03:09:41'),(384523,'BUMI','4h','yahoo',1690513200,'2023-07-28 10:00:00',135.00000000,138.00000000,134.00000000,137.00000000,210600300.00000000,'2026-02-18 03:09:41'),(384524,'BUMI','4h','yahoo',1690534800,'2023-07-28 16:00:00',135.00000000,135.00000000,127.00000000,128.00000000,214875200.00000000,'2026-02-18 03:09:41'),(384525,'BUMI','4h','yahoo',1690783200,'2023-07-31 13:00:00',128.00000000,129.00000000,127.00000000,128.00000000,157052000.00000000,'2026-02-18 03:09:41'),(384526,'BUMI','4h','yahoo',1690855200,'2023-08-01 09:00:00',128.00000000,131.00000000,127.00000000,129.00000000,145763900.00000000,'2026-02-18 03:09:41'),(384527,'BUMI','4h','yahoo',1690873200,'2023-08-01 14:00:00',129.00000000,133.00000000,128.00000000,132.00000000,97323300.00000000,'2026-02-18 03:09:41'),(384528,'BUMI','4h','yahoo',1690945200,'2023-08-02 10:00:00',132.00000000,132.00000000,130.00000000,132.00000000,201984800.00000000,'2026-02-18 03:09:41'),(384529,'BUMI','4h','yahoo',1690963200,'2023-08-02 15:00:00',132.00000000,134.00000000,130.00000000,133.00000000,133356800.00000000,'2026-02-18 03:09:41'),(384530,'BUMI','4h','yahoo',1691035200,'2023-08-03 11:00:00',132.00000000,134.00000000,132.00000000,133.00000000,299302400.00000000,'2026-02-18 03:09:41'),(384531,'BUMI','4h','yahoo',1691053200,'2023-08-03 16:00:00',133.00000000,136.00000000,133.00000000,133.00000000,128554500.00000000,'2026-02-18 03:09:41'),(384532,'BUMI','4h','yahoo',1691132400,'2023-08-04 14:00:00',133.00000000,134.00000000,130.00000000,132.00000000,198626900.00000000,'2026-02-18 03:09:41'),(384533,'BUMI','4h','yahoo',1691377200,'2023-08-07 10:00:00',132.00000000,134.00000000,131.00000000,133.00000000,161129200.00000000,'2026-02-18 03:09:41'),(384534,'BUMI','4h','yahoo',1691395200,'2023-08-07 15:00:00',132.00000000,136.00000000,131.00000000,134.00000000,189372900.00000000,'2026-02-18 03:09:41'),(384535,'BUMI','4h','yahoo',1691467200,'2023-08-08 11:00:00',134.00000000,135.00000000,133.00000000,133.00000000,136228700.00000000,'2026-02-18 03:09:41'),(384536,'BUMI','4h','yahoo',1691485200,'2023-08-08 16:00:00',134.00000000,135.00000000,128.00000000,131.00000000,280363700.00000000,'2026-02-18 03:09:41'),(384537,'BUMI','4h','yahoo',1691560800,'2023-08-09 13:00:00',130.00000000,132.00000000,129.00000000,129.00000000,112715900.00000000,'2026-02-18 03:09:41'),(384538,'BUMI','4h','yahoo',1691632800,'2023-08-10 09:00:00',130.00000000,133.00000000,129.00000000,132.00000000,165577700.00000000,'2026-02-18 03:09:41'),(384539,'BUMI','4h','yahoo',1691650800,'2023-08-10 14:00:00',132.00000000,132.00000000,129.00000000,130.00000000,59419500.00000000,'2026-02-18 03:09:41'),(384540,'BUMI','4h','yahoo',1691722800,'2023-08-11 10:00:00',131.00000000,132.00000000,130.00000000,132.00000000,149619600.00000000,'2026-02-18 03:09:41'),(384541,'BUMI','4h','yahoo',1691744400,'2023-08-11 16:00:00',132.00000000,136.00000000,131.00000000,136.00000000,200211200.00000000,'2026-02-18 03:09:41'),(384542,'BUMI','4h','yahoo',1691992800,'2023-08-14 13:00:00',135.00000000,138.00000000,135.00000000,137.00000000,439737100.00000000,'2026-02-18 03:09:41'),(384543,'BUMI','4h','yahoo',1692064800,'2023-08-15 09:00:00',138.00000000,140.00000000,136.00000000,140.00000000,144972900.00000000,'2026-02-18 03:09:41'),(384544,'BUMI','4h','yahoo',1692082800,'2023-08-15 14:00:00',140.00000000,141.00000000,138.00000000,139.00000000,206621800.00000000,'2026-02-18 03:09:41'),(384545,'BUMI','4h','yahoo',1692154800,'2023-08-16 10:00:00',139.00000000,139.00000000,136.00000000,138.00000000,357082300.00000000,'2026-02-18 03:09:41'),(384546,'BUMI','4h','yahoo',1692172800,'2023-08-16 15:00:00',138.00000000,139.00000000,135.00000000,137.00000000,102259600.00000000,'2026-02-18 03:09:41'),(384547,'BUMI','4h','yahoo',1692331200,'2023-08-18 11:00:00',138.00000000,138.00000000,135.00000000,137.00000000,225947700.00000000,'2026-02-18 03:09:41'),(384548,'BUMI','4h','yahoo',1692583200,'2023-08-21 09:00:00',139.00000000,150.00000000,139.00000000,148.00000000,1576640900.00000000,'2026-02-18 03:09:41'),(384549,'BUMI','4h','yahoo',1692601200,'2023-08-21 14:00:00',148.00000000,186.00000000,143.00000000,146.00000000,1311150300.00000000,'2026-02-18 03:09:41'),(384550,'BUMI','4h','yahoo',1692673200,'2023-08-22 10:00:00',145.00000000,147.00000000,143.00000000,144.00000000,600770300.00000000,'2026-02-18 03:09:41'),(384551,'BUMI','4h','yahoo',1692691200,'2023-08-22 15:00:00',145.00000000,153.00000000,141.00000000,144.00000000,408845600.00000000,'2026-02-18 03:09:41'),(384552,'BUMI','4h','yahoo',1692763200,'2023-08-23 11:00:00',145.00000000,146.00000000,144.00000000,146.00000000,442752500.00000000,'2026-02-18 03:09:41'),(384553,'BUMI','4h','yahoo',1692781200,'2023-08-23 16:00:00',144.00000000,146.00000000,142.00000000,144.00000000,178952900.00000000,'2026-02-18 03:09:41'),(384554,'BUMI','4h','yahoo',1692856800,'2023-08-24 13:00:00',144.00000000,144.00000000,140.00000000,141.00000000,415181200.00000000,'2026-02-18 03:09:41'),(384555,'BUMI','4h','yahoo',1692928800,'2023-08-25 09:00:00',140.00000000,142.00000000,139.00000000,139.00000000,279047100.00000000,'2026-02-18 03:09:41'),(384556,'BUMI','4h','yahoo',1692950400,'2023-08-25 15:00:00',140.00000000,144.00000000,139.00000000,142.00000000,107701200.00000000,'2026-02-18 03:09:41'),(384557,'BUMI','4h','yahoo',1693195200,'2023-08-28 11:00:00',143.00000000,143.00000000,141.00000000,141.00000000,234785700.00000000,'2026-02-18 03:09:41'),(384558,'BUMI','4h','yahoo',1693213200,'2023-08-28 16:00:00',142.00000000,144.00000000,141.00000000,142.00000000,148041200.00000000,'2026-02-18 03:09:41'),(384559,'BUMI','4h','yahoo',1693288800,'2023-08-29 13:00:00',143.00000000,143.00000000,141.00000000,143.00000000,180694300.00000000,'2026-02-18 03:09:41'),(384560,'BUMI','4h','yahoo',1693360800,'2023-08-30 09:00:00',145.00000000,145.00000000,139.00000000,140.00000000,207071100.00000000,'2026-02-18 03:09:41'),(384561,'BUMI','4h','yahoo',1693378800,'2023-08-30 14:00:00',141.00000000,141.00000000,136.00000000,137.00000000,338898800.00000000,'2026-02-18 03:09:41'),(384562,'BUMI','4h','yahoo',1693450800,'2023-08-31 10:00:00',137.00000000,139.00000000,136.00000000,139.00000000,139644500.00000000,'2026-02-18 03:09:41'),(384563,'BUMI','4h','yahoo',1693468800,'2023-08-31 15:00:00',138.00000000,142.00000000,138.00000000,140.00000000,195104900.00000000,'2026-02-18 03:09:41'),(384564,'BUMI','4h','yahoo',1693540800,'2023-09-01 11:00:00',141.00000000,142.00000000,140.00000000,141.00000000,193026600.00000000,'2026-02-18 03:09:41'),(384565,'BUMI','4h','yahoo',1693792800,'2023-09-04 09:00:00',142.00000000,146.00000000,141.00000000,144.00000000,471839100.00000000,'2026-02-18 03:09:41'),(384566,'BUMI','4h','yahoo',1693810800,'2023-09-04 14:00:00',145.00000000,147.00000000,143.00000000,145.00000000,652779200.00000000,'2026-02-18 03:09:41'),(384567,'BUMI','4h','yahoo',1693882800,'2023-09-05 10:00:00',145.00000000,148.00000000,144.00000000,144.00000000,656206500.00000000,'2026-02-18 03:09:41'),(384568,'BUMI','4h','yahoo',1693900800,'2023-09-05 15:00:00',144.00000000,147.00000000,143.00000000,146.00000000,572892000.00000000,'2026-02-18 03:09:41'),(384569,'BUMI','4h','yahoo',1693972800,'2023-09-06 11:00:00',145.00000000,148.00000000,144.00000000,146.00000000,625031200.00000000,'2026-02-18 03:09:41'),(384570,'BUMI','4h','yahoo',1693990800,'2023-09-06 16:00:00',146.00000000,146.00000000,144.00000000,145.00000000,358292500.00000000,'2026-02-18 03:09:41'),(384571,'BUMI','4h','yahoo',1694066400,'2023-09-07 13:00:00',146.00000000,146.00000000,143.00000000,143.00000000,426053700.00000000,'2026-02-18 03:09:41'),(384572,'BUMI','4h','yahoo',1694138400,'2023-09-08 09:00:00',143.00000000,145.00000000,143.00000000,144.00000000,472365900.00000000,'2026-02-18 03:09:41'),(384573,'BUMI','4h','yahoo',1694160000,'2023-09-08 15:00:00',144.00000000,146.00000000,143.00000000,144.00000000,222087700.00000000,'2026-02-18 03:09:41'),(384574,'BUMI','4h','yahoo',1694404800,'2023-09-11 11:00:00',144.00000000,145.00000000,141.00000000,141.00000000,469792000.00000000,'2026-02-18 03:09:41'),(384575,'BUMI','4h','yahoo',1694422800,'2023-09-11 16:00:00',141.00000000,143.00000000,137.00000000,139.00000000,361370300.00000000,'2026-02-18 03:09:41'),(384576,'BUMI','4h','yahoo',1694498400,'2023-09-12 13:00:00',138.00000000,139.00000000,136.00000000,136.00000000,327652500.00000000,'2026-02-18 03:09:41'),(384577,'BUMI','4h','yahoo',1694570400,'2023-09-13 09:00:00',136.00000000,138.00000000,130.00000000,132.00000000,918571900.00000000,'2026-02-18 03:09:41'),(384578,'BUMI','4h','yahoo',1694588400,'2023-09-13 14:00:00',131.00000000,135.00000000,129.00000000,132.00000000,711156200.00000000,'2026-02-18 03:09:41'),(384579,'BUMI','4h','yahoo',1694660400,'2023-09-14 10:00:00',132.00000000,134.00000000,131.00000000,134.00000000,349964600.00000000,'2026-02-18 03:09:41'),(384580,'BUMI','4h','yahoo',1694678400,'2023-09-14 15:00:00',134.00000000,137.00000000,130.00000000,132.00000000,842927100.00000000,'2026-02-18 03:09:41'),(384581,'BUMI','4h','yahoo',1694750400,'2023-09-15 11:00:00',132.00000000,138.00000000,132.00000000,137.00000000,2604402404.00000000,'2026-02-18 03:09:41'),(384582,'BUMI','4h','yahoo',1695002400,'2023-09-18 09:00:00',138.00000000,138.00000000,135.00000000,137.00000000,66610200.00000000,'2026-02-18 03:09:41'),(384583,'BUMI','4h','yahoo',1695020400,'2023-09-18 14:00:00',137.00000000,138.00000000,135.00000000,137.00000000,104841100.00000000,'2026-02-18 03:09:41'),(384584,'BUMI','4h','yahoo',1695092400,'2023-09-19 10:00:00',136.00000000,140.00000000,134.00000000,138.00000000,287427800.00000000,'2026-02-18 03:09:41'),(384585,'BUMI','4h','yahoo',1695110400,'2023-09-19 15:00:00',138.00000000,141.00000000,138.00000000,139.00000000,159413900.00000000,'2026-02-18 03:09:41'),(384586,'BUMI','4h','yahoo',1695182400,'2023-09-20 11:00:00',138.00000000,141.00000000,138.00000000,140.00000000,196366600.00000000,'2026-02-18 03:09:41'),(384587,'BUMI','4h','yahoo',1695200400,'2023-09-20 16:00:00',139.00000000,139.00000000,136.00000000,137.00000000,165543800.00000000,'2026-02-18 03:09:41'),(384588,'BUMI','4h','yahoo',1695276000,'2023-09-21 13:00:00',137.00000000,139.00000000,136.00000000,137.00000000,75253300.00000000,'2026-02-18 03:09:41'),(384589,'BUMI','4h','yahoo',1695348000,'2023-09-22 09:00:00',137.00000000,141.00000000,135.00000000,140.00000000,409671000.00000000,'2026-02-18 03:09:41'),(384590,'BUMI','4h','yahoo',1695369600,'2023-09-22 15:00:00',139.00000000,140.00000000,137.00000000,138.00000000,126956600.00000000,'2026-02-18 03:09:41'),(384591,'BUMI','4h','yahoo',1695614400,'2023-09-25 11:00:00',138.00000000,141.00000000,137.00000000,140.00000000,333894600.00000000,'2026-02-18 03:09:41'),(384592,'BUMI','4h','yahoo',1695632400,'2023-09-25 16:00:00',140.00000000,141.00000000,138.00000000,140.00000000,94681600.00000000,'2026-02-18 03:09:41'),(384593,'BUMI','4h','yahoo',1695708000,'2023-09-26 13:00:00',140.00000000,140.00000000,135.00000000,135.00000000,278309400.00000000,'2026-02-18 03:09:41'),(384594,'BUMI','4h','yahoo',1695780000,'2023-09-27 09:00:00',136.00000000,137.00000000,135.00000000,137.00000000,83103300.00000000,'2026-02-18 03:09:41'),(384595,'BUMI','4h','yahoo',1695798000,'2023-09-27 14:00:00',136.00000000,139.00000000,136.00000000,138.00000000,143727200.00000000,'2026-02-18 03:09:41'),(384596,'BUMI','4h','yahoo',1695956400,'2023-09-29 10:00:00',138.00000000,139.00000000,137.00000000,138.00000000,66975700.00000000,'2026-02-18 03:09:41'),(384597,'BUMI','4h','yahoo',1695978000,'2023-09-29 16:00:00',137.00000000,137.00000000,135.00000000,135.00000000,48363500.00000000,'2026-02-18 03:09:41'),(384598,'BUMI','4h','yahoo',1696226400,'2023-10-02 13:00:00',135.00000000,137.00000000,135.00000000,136.00000000,46512600.00000000,'2026-02-18 03:09:41'),(384599,'BUMI','4h','yahoo',1696298400,'2023-10-03 09:00:00',136.00000000,138.00000000,134.00000000,136.00000000,142072800.00000000,'2026-02-18 03:09:41'),(384600,'BUMI','4h','yahoo',1696316400,'2023-10-03 14:00:00',136.00000000,137.00000000,131.00000000,132.00000000,228249300.00000000,'2026-02-18 03:09:41'),(384601,'BUMI','4h','yahoo',1696388400,'2023-10-04 10:00:00',132.00000000,134.00000000,131.00000000,132.00000000,225434600.00000000,'2026-02-18 03:09:41'),(384602,'BUMI','4h','yahoo',1696406400,'2023-10-04 15:00:00',132.00000000,132.00000000,129.00000000,130.00000000,206215500.00000000,'2026-02-18 03:09:41'),(384603,'BUMI','4h','yahoo',1696478400,'2023-10-05 11:00:00',129.00000000,130.00000000,126.00000000,126.00000000,282613900.00000000,'2026-02-18 03:09:41'),(384604,'BUMI','4h','yahoo',1696496400,'2023-10-05 16:00:00',126.00000000,128.00000000,124.00000000,124.00000000,213683700.00000000,'2026-02-18 03:09:41'),(384605,'BUMI','4h','yahoo',1696575600,'2023-10-06 14:00:00',124.00000000,129.00000000,123.00000000,128.00000000,181178400.00000000,'2026-02-18 03:09:41'),(384606,'BUMI','4h','yahoo',1696820400,'2023-10-09 10:00:00',128.00000000,130.00000000,127.00000000,130.00000000,59320300.00000000,'2026-02-18 03:09:41'),(384607,'BUMI','4h','yahoo',1696838400,'2023-10-09 15:00:00',129.00000000,132.00000000,129.00000000,131.00000000,76850000.00000000,'2026-02-18 03:09:41'),(384608,'BUMI','4h','yahoo',1696910400,'2023-10-10 11:00:00',131.00000000,132.00000000,129.00000000,131.00000000,87137300.00000000,'2026-02-18 03:09:41'),(384609,'BUMI','4h','yahoo',1696928400,'2023-10-10 16:00:00',131.00000000,132.00000000,129.00000000,130.00000000,56963500.00000000,'2026-02-18 03:09:41'),(384610,'BUMI','4h','yahoo',1697004000,'2023-10-11 13:00:00',130.00000000,131.00000000,129.00000000,129.00000000,58575400.00000000,'2026-02-18 03:09:41'),(384611,'BUMI','4h','yahoo',1697076000,'2023-10-12 09:00:00',130.00000000,130.00000000,126.00000000,127.00000000,161626700.00000000,'2026-02-18 03:09:41'),(384612,'BUMI','4h','yahoo',1697094000,'2023-10-12 14:00:00',127.00000000,129.00000000,124.00000000,127.00000000,247958900.00000000,'2026-02-18 03:09:41'),(384613,'BUMI','4h','yahoo',1697166000,'2023-10-13 10:00:00',127.00000000,128.00000000,125.00000000,125.00000000,87480400.00000000,'2026-02-18 03:09:41'),(384614,'BUMI','4h','yahoo',1697187600,'2023-10-13 16:00:00',125.00000000,128.00000000,125.00000000,125.00000000,65181700.00000000,'2026-02-18 03:09:41'),(384615,'BUMI','4h','yahoo',1697436000,'2023-10-16 13:00:00',126.00000000,127.00000000,125.00000000,126.00000000,99733100.00000000,'2026-02-18 03:09:41'),(384616,'BUMI','4h','yahoo',1697508000,'2023-10-17 09:00:00',127.00000000,128.00000000,125.00000000,126.00000000,80818400.00000000,'2026-02-18 03:09:41'),(384617,'BUMI','4h','yahoo',1697526000,'2023-10-17 14:00:00',126.00000000,127.00000000,122.00000000,125.00000000,163204300.00000000,'2026-02-18 03:09:41'),(384618,'BUMI','4h','yahoo',1697598000,'2023-10-18 10:00:00',124.00000000,126.00000000,123.00000000,125.00000000,83653600.00000000,'2026-02-18 03:09:41'),(384619,'BUMI','4h','yahoo',1697616000,'2023-10-18 15:00:00',125.00000000,126.00000000,122.00000000,123.00000000,73133000.00000000,'2026-02-18 03:09:41'),(384620,'BUMI','4h','yahoo',1697688000,'2023-10-19 11:00:00',124.00000000,124.00000000,122.00000000,122.00000000,59675100.00000000,'2026-02-18 03:09:41'),(384621,'BUMI','4h','yahoo',1697706000,'2023-10-19 16:00:00',122.00000000,123.00000000,118.00000000,122.00000000,251788100.00000000,'2026-02-18 03:09:41'),(384622,'BUMI','4h','yahoo',1697785200,'2023-10-20 14:00:00',121.00000000,125.00000000,118.00000000,119.00000000,74830300.00000000,'2026-02-18 03:09:41'),(384623,'BUMI','4h','yahoo',1698030000,'2023-10-23 10:00:00',119.00000000,120.00000000,118.00000000,120.00000000,49778000.00000000,'2026-02-18 03:09:41'),(384624,'BUMI','4h','yahoo',1698048000,'2023-10-23 15:00:00',119.00000000,121.00000000,118.00000000,119.00000000,53917100.00000000,'2026-02-18 03:09:41'),(384625,'BUMI','4h','yahoo',1698120000,'2023-10-24 11:00:00',119.00000000,120.00000000,118.00000000,119.00000000,51341800.00000000,'2026-02-18 03:09:41'),(384626,'BUMI','4h','yahoo',1698138000,'2023-10-24 16:00:00',118.00000000,120.00000000,117.00000000,118.00000000,29565800.00000000,'2026-02-18 03:09:41'),(384627,'BUMI','4h','yahoo',1698213600,'2023-10-25 13:00:00',118.00000000,119.00000000,118.00000000,118.00000000,49874800.00000000,'2026-02-18 03:09:41'),(384628,'BUMI','4h','yahoo',1698285600,'2023-10-26 09:00:00',118.00000000,119.00000000,113.00000000,114.00000000,174122600.00000000,'2026-02-18 03:09:41'),(384629,'BUMI','4h','yahoo',1698303600,'2023-10-26 14:00:00',113.00000000,116.00000000,112.00000000,114.00000000,96395900.00000000,'2026-02-18 03:09:41'),(384630,'BUMI','4h','yahoo',1698375600,'2023-10-27 10:00:00',115.00000000,117.00000000,114.00000000,115.00000000,99361900.00000000,'2026-02-18 03:09:41'),(384631,'BUMI','4h','yahoo',1698397200,'2023-10-27 16:00:00',115.00000000,117.00000000,112.00000000,112.00000000,64790600.00000000,'2026-02-18 03:09:41'),(384632,'BUMI','4h','yahoo',1698645600,'2023-10-30 13:00:00',113.00000000,114.00000000,111.00000000,112.00000000,69567900.00000000,'2026-02-18 03:09:41'),(384633,'BUMI','4h','yahoo',1698717600,'2023-10-31 09:00:00',112.00000000,114.00000000,108.00000000,113.00000000,222001100.00000000,'2026-02-18 03:09:41'),(384634,'BUMI','4h','yahoo',1698735600,'2023-10-31 14:00:00',114.00000000,114.00000000,108.00000000,108.00000000,243351500.00000000,'2026-02-18 03:09:41'),(384635,'BUMI','4h','yahoo',1698807600,'2023-11-01 10:00:00',109.00000000,109.00000000,107.00000000,109.00000000,130173200.00000000,'2026-02-18 03:09:41'),(384636,'BUMI','4h','yahoo',1698825600,'2023-11-01 15:00:00',109.00000000,110.00000000,107.00000000,108.00000000,77765900.00000000,'2026-02-18 03:09:41'),(384637,'BUMI','4h','yahoo',1698897600,'2023-11-02 11:00:00',108.00000000,109.00000000,107.00000000,107.00000000,48890100.00000000,'2026-02-18 03:09:41'),(384638,'BUMI','4h','yahoo',1698915600,'2023-11-02 16:00:00',108.00000000,113.00000000,108.00000000,113.00000000,168108400.00000000,'2026-02-18 03:09:41'),(384639,'BUMI','4h','yahoo',1698994800,'2023-11-03 14:00:00',112.00000000,114.00000000,111.00000000,114.00000000,78904100.00000000,'2026-02-18 03:09:41'),(384640,'BUMI','4h','yahoo',1699239600,'2023-11-06 10:00:00',114.00000000,114.00000000,112.00000000,113.00000000,84566700.00000000,'2026-02-18 03:09:41'),(384641,'BUMI','4h','yahoo',1699257600,'2023-11-06 15:00:00',113.00000000,113.00000000,109.00000000,110.00000000,179116600.00000000,'2026-02-18 03:09:41'),(384642,'BUMI','4h','yahoo',1699329600,'2023-11-07 11:00:00',110.00000000,111.00000000,106.00000000,109.00000000,365368400.00000000,'2026-02-18 03:09:41'),(384643,'BUMI','4h','yahoo',1699347600,'2023-11-07 16:00:00',109.00000000,109.00000000,106.00000000,108.00000000,85908200.00000000,'2026-02-18 03:09:41'),(384644,'BUMI','4h','yahoo',1699423200,'2023-11-08 13:00:00',108.00000000,108.00000000,107.00000000,107.00000000,14181800.00000000,'2026-02-18 03:09:41'),(384645,'BUMI','4h','yahoo',1699495200,'2023-11-09 09:00:00',108.00000000,109.00000000,105.00000000,105.00000000,103350400.00000000,'2026-02-18 03:09:41'),(384646,'BUMI','4h','yahoo',1699513200,'2023-11-09 14:00:00',106.00000000,108.00000000,105.00000000,106.00000000,65038800.00000000,'2026-02-18 03:09:41'),(384647,'BUMI','4h','yahoo',1699585200,'2023-11-10 10:00:00',107.00000000,109.00000000,106.00000000,108.00000000,135902000.00000000,'2026-02-18 03:09:41'),(384648,'BUMI','4h','yahoo',1699606800,'2023-11-10 16:00:00',107.00000000,113.00000000,107.00000000,111.00000000,92218000.00000000,'2026-02-18 03:09:41'),(384649,'BUMI','4h','yahoo',1699855200,'2023-11-13 13:00:00',111.00000000,112.00000000,109.00000000,111.00000000,46062600.00000000,'2026-02-18 03:09:41'),(384650,'BUMI','4h','yahoo',1699927200,'2023-11-14 09:00:00',111.00000000,114.00000000,110.00000000,111.00000000,132602700.00000000,'2026-02-18 03:09:41'),(384651,'BUMI','4h','yahoo',1699945200,'2023-11-14 14:00:00',110.00000000,114.00000000,110.00000000,112.00000000,159251200.00000000,'2026-02-18 03:09:41'),(384652,'BUMI','4h','yahoo',1700017200,'2023-11-15 10:00:00',112.00000000,113.00000000,112.00000000,113.00000000,55937500.00000000,'2026-02-18 03:09:41'),(384653,'BUMI','4h','yahoo',1700035200,'2023-11-15 15:00:00',112.00000000,113.00000000,111.00000000,111.00000000,56117100.00000000,'2026-02-18 03:09:41'),(384654,'BUMI','4h','yahoo',1700107200,'2023-11-16 11:00:00',111.00000000,112.00000000,111.00000000,112.00000000,56501200.00000000,'2026-02-18 03:09:41'),(384655,'BUMI','4h','yahoo',1700125200,'2023-11-16 16:00:00',112.00000000,112.00000000,110.00000000,111.00000000,44356400.00000000,'2026-02-18 03:09:41'),(384656,'BUMI','4h','yahoo',1700204400,'2023-11-17 14:00:00',111.00000000,113.00000000,109.00000000,112.00000000,47253900.00000000,'2026-02-18 03:09:41'),(384657,'BUMI','4h','yahoo',1700449200,'2023-11-20 10:00:00',112.00000000,113.00000000,111.00000000,111.00000000,38091400.00000000,'2026-02-18 03:09:41'),(384658,'BUMI','4h','yahoo',1700467200,'2023-11-20 15:00:00',111.00000000,112.00000000,109.00000000,110.00000000,108473600.00000000,'2026-02-18 03:09:41'),(384659,'BUMI','4h','yahoo',1700539200,'2023-11-21 11:00:00',110.00000000,111.00000000,109.00000000,110.00000000,31386000.00000000,'2026-02-18 03:09:41'),(384660,'BUMI','4h','yahoo',1700557200,'2023-11-21 16:00:00',110.00000000,112.00000000,109.00000000,109.00000000,165501900.00000000,'2026-02-18 03:09:41'),(384661,'BUMI','4h','yahoo',1700632800,'2023-11-22 13:00:00',110.00000000,111.00000000,108.00000000,109.00000000,125761400.00000000,'2026-02-18 03:09:41'),(384662,'BUMI','4h','yahoo',1700704800,'2023-11-23 09:00:00',109.00000000,110.00000000,108.00000000,109.00000000,89240100.00000000,'2026-02-18 03:09:41'),(384663,'BUMI','4h','yahoo',1700722800,'2023-11-23 14:00:00',110.00000000,110.00000000,107.00000000,108.00000000,215269200.00000000,'2026-02-18 03:09:41'),(384664,'BUMI','4h','yahoo',1700794800,'2023-11-24 10:00:00',108.00000000,109.00000000,105.00000000,107.00000000,205459400.00000000,'2026-02-18 03:09:41'),(384665,'BUMI','4h','yahoo',1700816400,'2023-11-24 16:00:00',107.00000000,108.00000000,105.00000000,107.00000000,80758600.00000000,'2026-02-18 03:09:41'),(384666,'BUMI','4h','yahoo',1701064800,'2023-11-27 13:00:00',107.00000000,107.00000000,106.00000000,107.00000000,96925100.00000000,'2026-02-18 03:09:41'),(384667,'BUMI','4h','yahoo',1701136800,'2023-11-28 09:00:00',107.00000000,108.00000000,106.00000000,106.00000000,102323100.00000000,'2026-02-18 03:09:41'),(384668,'BUMI','4h','yahoo',1701154800,'2023-11-28 14:00:00',107.00000000,113.00000000,106.00000000,111.00000000,359123300.00000000,'2026-02-18 03:09:41'),(384669,'BUMI','4h','yahoo',1701226800,'2023-11-29 10:00:00',112.00000000,112.00000000,108.00000000,109.00000000,181987400.00000000,'2026-02-18 03:09:41'),(384670,'BUMI','4h','yahoo',1701244800,'2023-11-29 15:00:00',110.00000000,110.00000000,104.00000000,107.00000000,225256100.00000000,'2026-02-18 03:09:41'),(384671,'BUMI','4h','yahoo',1701316800,'2023-11-30 11:00:00',107.00000000,107.00000000,102.00000000,105.00000000,605878800.00000000,'2026-02-18 03:09:41'),(384672,'BUMI','4h','yahoo',1701334800,'2023-11-30 16:00:00',102.00000000,105.00000000,98.00000000,99.00000000,2147707000.00000000,'2026-02-18 03:09:41'),(384673,'BUMI','4h','yahoo',1701414000,'2023-12-01 14:00:00',100.00000000,104.00000000,97.00000000,102.00000000,490555300.00000000,'2026-02-18 03:09:41'),(384674,'BUMI','4h','yahoo',1701658800,'2023-12-04 10:00:00',103.00000000,105.00000000,102.00000000,103.00000000,355410700.00000000,'2026-02-18 03:09:41'),(384675,'BUMI','4h','yahoo',1701676800,'2023-12-04 15:00:00',103.00000000,104.00000000,99.00000000,100.00000000,244617100.00000000,'2026-02-18 03:09:41'),(384676,'BUMI','4h','yahoo',1701748800,'2023-12-05 11:00:00',99.00000000,101.00000000,99.00000000,101.00000000,233068300.00000000,'2026-02-18 03:09:41'),(384677,'BUMI','4h','yahoo',1701766800,'2023-12-05 16:00:00',100.00000000,101.00000000,99.00000000,99.00000000,167298300.00000000,'2026-02-18 03:09:41'),(384678,'BUMI','4h','yahoo',1701842400,'2023-12-06 13:00:00',99.00000000,101.00000000,95.00000000,96.00000000,415863000.00000000,'2026-02-18 03:09:41'),(384679,'BUMI','4h','yahoo',1701914400,'2023-12-07 09:00:00',101.00000000,101.00000000,96.00000000,99.00000000,391453900.00000000,'2026-02-18 03:09:41'),(384680,'BUMI','4h','yahoo',1701932400,'2023-12-07 14:00:00',98.00000000,100.00000000,97.00000000,98.00000000,200854800.00000000,'2026-02-18 03:09:41'),(384681,'BUMI','4h','yahoo',1702004400,'2023-12-08 10:00:00',98.00000000,100.00000000,97.00000000,97.00000000,288808400.00000000,'2026-02-18 03:09:41'),(384682,'BUMI','4h','yahoo',1702026000,'2023-12-08 16:00:00',97.00000000,98.00000000,92.00000000,94.00000000,294075500.00000000,'2026-02-18 03:09:41'),(384683,'BUMI','4h','yahoo',1702274400,'2023-12-11 13:00:00',94.00000000,94.00000000,90.00000000,91.00000000,452733800.00000000,'2026-02-18 03:09:41'),(384684,'BUMI','4h','yahoo',1702346400,'2023-12-12 09:00:00',91.00000000,92.00000000,87.00000000,89.00000000,89846400.00000000,'2026-02-18 03:09:41'),(384685,'BUMI','4h','yahoo',1702364400,'2023-12-12 14:00:00',89.00000000,91.00000000,85.00000000,88.00000000,236188000.00000000,'2026-02-18 03:09:41'),(384686,'BUMI','4h','yahoo',1702436400,'2023-12-13 10:00:00',88.00000000,88.00000000,86.00000000,86.00000000,271522500.00000000,'2026-02-18 03:09:41'),(384687,'BUMI','4h','yahoo',1702454400,'2023-12-13 15:00:00',87.00000000,89.00000000,85.00000000,86.00000000,126515600.00000000,'2026-02-18 03:09:41'),(384688,'BUMI','4h','yahoo',1702526400,'2023-12-14 11:00:00',86.00000000,88.00000000,86.00000000,88.00000000,121697800.00000000,'2026-02-18 03:09:41'),(384689,'BUMI','4h','yahoo',1702544400,'2023-12-14 16:00:00',87.00000000,88.00000000,86.00000000,87.00000000,62578900.00000000,'2026-02-18 03:09:41'),(384690,'BUMI','4h','yahoo',1702623600,'2023-12-15 14:00:00',87.00000000,93.00000000,87.00000000,91.00000000,1905114400.00000000,'2026-02-18 03:09:41'),(384691,'BUMI','4h','yahoo',1702868400,'2023-12-18 10:00:00',90.00000000,91.00000000,88.00000000,89.00000000,170054300.00000000,'2026-02-18 03:09:41'),(384692,'BUMI','4h','yahoo',1702886400,'2023-12-18 15:00:00',89.00000000,90.00000000,87.00000000,89.00000000,111040600.00000000,'2026-02-18 03:09:41'),(384693,'BUMI','4h','yahoo',1702958400,'2023-12-19 11:00:00',88.00000000,89.00000000,85.00000000,86.00000000,352491900.00000000,'2026-02-18 03:09:41'),(384694,'BUMI','4h','yahoo',1702976400,'2023-12-19 16:00:00',86.00000000,88.00000000,85.00000000,88.00000000,122750300.00000000,'2026-02-18 03:09:41'),(384695,'BUMI','4h','yahoo',1703052000,'2023-12-20 13:00:00',88.00000000,88.00000000,85.00000000,87.00000000,259598100.00000000,'2026-02-18 03:09:41'),(384696,'BUMI','4h','yahoo',1703124000,'2023-12-21 09:00:00',87.00000000,88.00000000,86.00000000,87.00000000,44795300.00000000,'2026-02-18 03:09:41'),(384697,'BUMI','4h','yahoo',1703142000,'2023-12-21 14:00:00',86.00000000,87.00000000,85.00000000,86.00000000,131890400.00000000,'2026-02-18 03:09:41'),(384698,'BUMI','4h','yahoo',1703214000,'2023-12-22 10:00:00',87.00000000,87.00000000,85.00000000,85.00000000,169401900.00000000,'2026-02-18 03:09:41'),(384699,'BUMI','4h','yahoo',1703235600,'2023-12-22 16:00:00',85.00000000,87.00000000,85.00000000,87.00000000,121035700.00000000,'2026-02-18 03:09:41'),(384700,'BUMI','4h','yahoo',1703656800,'2023-12-27 13:00:00',87.00000000,88.00000000,86.00000000,87.00000000,205977000.00000000,'2026-02-18 03:09:41'),(384701,'BUMI','4h','yahoo',1703728800,'2023-12-28 09:00:00',88.00000000,88.00000000,86.00000000,86.00000000,53426100.00000000,'2026-02-18 03:09:41'),(384702,'BUMI','4h','yahoo',1703746800,'2023-12-28 14:00:00',87.00000000,88.00000000,86.00000000,87.00000000,35027500.00000000,'2026-02-18 03:09:41'),(384703,'BUMI','4h','yahoo',1703818800,'2023-12-29 10:00:00',87.00000000,87.00000000,84.00000000,87.00000000,309285500.00000000,'2026-02-18 03:09:41'),(384704,'BUMI','4h','yahoo',1703840400,'2023-12-29 16:00:00',85.00000000,89.00000000,85.00000000,88.00000000,100355600.00000000,'2026-02-18 03:09:41'),(384705,'BUMI','4h','yahoo',1704175200,'2024-01-02 13:00:00',89.00000000,97.00000000,88.00000000,95.00000000,806430800.00000000,'2026-02-18 03:09:41'),(384706,'BUMI','4h','yahoo',1704247200,'2024-01-03 09:00:00',94.00000000,103.00000000,94.00000000,99.00000000,750934400.00000000,'2026-02-18 03:09:41'),(384707,'BUMI','4h','yahoo',1704265200,'2024-01-03 14:00:00',98.00000000,101.00000000,96.00000000,98.00000000,437013000.00000000,'2026-02-18 03:09:41'),(384708,'BUMI','4h','yahoo',1704337200,'2024-01-04 10:00:00',98.00000000,100.00000000,97.00000000,100.00000000,224579900.00000000,'2026-02-18 03:09:41'),(384709,'BUMI','4h','yahoo',1704355200,'2024-01-04 15:00:00',99.00000000,102.00000000,99.00000000,100.00000000,116682400.00000000,'2026-02-18 03:09:41'),(384710,'BUMI','4h','yahoo',1704427200,'2024-01-05 11:00:00',100.00000000,101.00000000,98.00000000,99.00000000,290921900.00000000,'2026-02-18 03:09:41'),(384711,'BUMI','4h','yahoo',1704679200,'2024-01-08 09:00:00',100.00000000,100.00000000,95.00000000,95.00000000,183864900.00000000,'2026-02-18 03:09:41'),(384712,'BUMI','4h','yahoo',1704697200,'2024-01-08 14:00:00',95.00000000,98.00000000,93.00000000,96.00000000,148853500.00000000,'2026-02-18 03:09:41'),(384713,'BUMI','4h','yahoo',1704769200,'2024-01-09 10:00:00',95.00000000,97.00000000,94.00000000,95.00000000,144464200.00000000,'2026-02-18 03:09:41'),(384714,'BUMI','4h','yahoo',1704787200,'2024-01-09 15:00:00',95.00000000,100.00000000,95.00000000,100.00000000,187250700.00000000,'2026-02-18 03:09:41'),(384715,'BUMI','4h','yahoo',1704859200,'2024-01-10 11:00:00',99.00000000,100.00000000,95.00000000,95.00000000,445785300.00000000,'2026-02-18 03:09:41'),(384716,'BUMI','4h','yahoo',1704877200,'2024-01-10 16:00:00',96.00000000,97.00000000,93.00000000,95.00000000,234855000.00000000,'2026-02-18 03:09:41'),(384717,'BUMI','4h','yahoo',1704952800,'2024-01-11 13:00:00',95.00000000,95.00000000,91.00000000,91.00000000,385428600.00000000,'2026-02-18 03:09:41'),(384718,'BUMI','4h','yahoo',1705024800,'2024-01-12 09:00:00',91.00000000,94.00000000,91.00000000,94.00000000,71732500.00000000,'2026-02-18 03:09:41'),(384719,'BUMI','4h','yahoo',1705046400,'2024-01-12 15:00:00',94.00000000,96.00000000,92.00000000,94.00000000,124139800.00000000,'2026-02-18 03:09:41'),(384720,'BUMI','4h','yahoo',1705291200,'2024-01-15 11:00:00',94.00000000,96.00000000,94.00000000,95.00000000,133751400.00000000,'2026-02-18 03:09:41'),(384721,'BUMI','4h','yahoo',1705309200,'2024-01-15 16:00:00',95.00000000,96.00000000,94.00000000,94.00000000,80941400.00000000,'2026-02-18 03:09:41'),(384722,'BUMI','4h','yahoo',1705384800,'2024-01-16 13:00:00',94.00000000,95.00000000,94.00000000,94.00000000,74762600.00000000,'2026-02-18 03:09:41'),(384723,'BUMI','4h','yahoo',1705456800,'2024-01-17 09:00:00',95.00000000,95.00000000,93.00000000,94.00000000,41106600.00000000,'2026-02-18 03:09:41'),(384724,'BUMI','4h','yahoo',1705474800,'2024-01-17 14:00:00',94.00000000,95.00000000,93.00000000,93.00000000,85927400.00000000,'2026-02-18 03:09:41'),(384725,'BUMI','4h','yahoo',1705546800,'2024-01-18 10:00:00',94.00000000,97.00000000,93.00000000,95.00000000,261771000.00000000,'2026-02-18 03:09:41'),(384726,'BUMI','4h','yahoo',1705564800,'2024-01-18 15:00:00',96.00000000,98.00000000,95.00000000,95.00000000,43957300.00000000,'2026-02-18 03:09:41'),(384727,'BUMI','4h','yahoo',1705636800,'2024-01-19 11:00:00',96.00000000,96.00000000,93.00000000,94.00000000,220186700.00000000,'2026-02-18 03:09:41'),(384728,'BUMI','4h','yahoo',1705888800,'2024-01-22 09:00:00',95.00000000,95.00000000,92.00000000,93.00000000,48244800.00000000,'2026-02-18 03:09:41'),(384729,'BUMI','4h','yahoo',1705906800,'2024-01-22 14:00:00',94.00000000,94.00000000,91.00000000,92.00000000,72280100.00000000,'2026-02-18 03:09:41'),(384730,'BUMI','4h','yahoo',1705978800,'2024-01-23 10:00:00',92.00000000,93.00000000,91.00000000,91.00000000,226177900.00000000,'2026-02-18 03:09:41'),(384731,'BUMI','4h','yahoo',1705996800,'2024-01-23 15:00:00',92.00000000,92.00000000,88.00000000,88.00000000,146492300.00000000,'2026-02-18 03:09:41'),(384732,'BUMI','4h','yahoo',1706068800,'2024-01-24 11:00:00',88.00000000,90.00000000,88.00000000,89.00000000,98826800.00000000,'2026-02-18 03:09:41'),(384733,'BUMI','4h','yahoo',1706086800,'2024-01-24 16:00:00',88.00000000,91.00000000,88.00000000,90.00000000,94113400.00000000,'2026-02-18 03:09:41'),(384734,'BUMI','4h','yahoo',1706162400,'2024-01-25 13:00:00',90.00000000,92.00000000,89.00000000,91.00000000,132375100.00000000,'2026-02-18 03:09:41'),(384735,'BUMI','4h','yahoo',1706234400,'2024-01-26 09:00:00',92.00000000,92.00000000,89.00000000,89.00000000,46905000.00000000,'2026-02-18 03:09:41'),(384736,'BUMI','4h','yahoo',1706256000,'2024-01-26 15:00:00',90.00000000,90.00000000,87.00000000,88.00000000,194108600.00000000,'2026-02-18 03:09:41'),(384737,'BUMI','4h','yahoo',1706500800,'2024-01-29 11:00:00',88.00000000,88.00000000,85.00000000,85.00000000,239117900.00000000,'2026-02-18 03:09:41'),(384738,'BUMI','4h','yahoo',1706518800,'2024-01-29 16:00:00',86.00000000,90.00000000,86.00000000,90.00000000,138990600.00000000,'2026-02-18 03:09:41'),(384739,'BUMI','4h','yahoo',1706594400,'2024-01-30 13:00:00',90.00000000,90.00000000,88.00000000,88.00000000,70771000.00000000,'2026-02-18 03:09:41'),(384740,'BUMI','4h','yahoo',1706666400,'2024-01-31 09:00:00',89.00000000,91.00000000,88.00000000,90.00000000,61481400.00000000,'2026-02-18 03:09:41'),(384741,'BUMI','4h','yahoo',1706684400,'2024-01-31 14:00:00',90.00000000,92.00000000,89.00000000,90.00000000,131106900.00000000,'2026-02-18 03:09:41'),(384742,'BUMI','4h','yahoo',1706756400,'2024-02-01 10:00:00',90.00000000,90.00000000,88.00000000,89.00000000,73501300.00000000,'2026-02-18 03:09:41'),(384743,'BUMI','4h','yahoo',1706774400,'2024-02-01 15:00:00',89.00000000,90.00000000,87.00000000,89.00000000,65043500.00000000,'2026-02-18 03:09:41'),(384744,'BUMI','4h','yahoo',1706846400,'2024-02-02 11:00:00',87.00000000,89.00000000,86.00000000,86.00000000,184353700.00000000,'2026-02-18 03:09:41'),(384745,'BUMI','4h','yahoo',1707098400,'2024-02-05 09:00:00',87.00000000,88.00000000,86.00000000,87.00000000,40174600.00000000,'2026-02-18 03:09:41'),(384746,'BUMI','4h','yahoo',1707116400,'2024-02-05 14:00:00',86.00000000,87.00000000,86.00000000,87.00000000,103986000.00000000,'2026-02-18 03:09:41'),(384747,'BUMI','4h','yahoo',1707188400,'2024-02-06 10:00:00',87.00000000,87.00000000,85.00000000,87.00000000,105984400.00000000,'2026-02-18 03:09:41'),(384748,'BUMI','4h','yahoo',1707206400,'2024-02-06 15:00:00',86.00000000,87.00000000,85.00000000,86.00000000,75071700.00000000,'2026-02-18 03:09:41'),(384749,'BUMI','4h','yahoo',1707278400,'2024-02-07 11:00:00',85.00000000,87.00000000,85.00000000,85.00000000,65891600.00000000,'2026-02-18 03:09:41'),(384750,'BUMI','4h','yahoo',1707296400,'2024-02-07 16:00:00',85.00000000,87.00000000,85.00000000,86.00000000,106558200.00000000,'2026-02-18 03:09:41'),(384751,'BUMI','4h','yahoo',1707717600,'2024-02-12 13:00:00',87.00000000,87.00000000,85.00000000,86.00000000,77209500.00000000,'2026-02-18 03:09:41'),(384752,'BUMI','4h','yahoo',1707789600,'2024-02-13 09:00:00',87.00000000,93.00000000,87.00000000,90.00000000,327782600.00000000,'2026-02-18 03:09:41'),(384753,'BUMI','4h','yahoo',1707807600,'2024-02-13 14:00:00',89.00000000,95.00000000,89.00000000,91.00000000,192669900.00000000,'2026-02-18 03:09:41'),(384754,'BUMI','4h','yahoo',1707966000,'2024-02-15 10:00:00',91.00000000,92.00000000,90.00000000,91.00000000,124537900.00000000,'2026-02-18 03:09:41'),(384755,'BUMI','4h','yahoo',1707984000,'2024-02-15 15:00:00',91.00000000,92.00000000,89.00000000,89.00000000,125478800.00000000,'2026-02-18 03:09:41'),(384756,'BUMI','4h','yahoo',1708056000,'2024-02-16 11:00:00',89.00000000,90.00000000,88.00000000,88.00000000,217468400.00000000,'2026-02-18 03:09:41'),(384757,'BUMI','4h','yahoo',1708308000,'2024-02-19 09:00:00',88.00000000,89.00000000,85.00000000,87.00000000,63525500.00000000,'2026-02-18 03:09:41'),(384758,'BUMI','4h','yahoo',1708326000,'2024-02-19 14:00:00',86.00000000,87.00000000,85.00000000,86.00000000,101024200.00000000,'2026-02-18 03:09:41'),(384759,'BUMI','4h','yahoo',1708398000,'2024-02-20 10:00:00',86.00000000,87.00000000,85.00000000,87.00000000,82742000.00000000,'2026-02-18 03:09:41'),(384760,'BUMI','4h','yahoo',1708416000,'2024-02-20 15:00:00',87.00000000,87.00000000,85.00000000,87.00000000,64428400.00000000,'2026-02-18 03:09:41'),(384761,'BUMI','4h','yahoo',1708488000,'2024-02-21 11:00:00',86.00000000,87.00000000,85.00000000,86.00000000,94440800.00000000,'2026-02-18 03:09:41'),(384762,'BUMI','4h','yahoo',1708506000,'2024-02-21 16:00:00',86.00000000,89.00000000,86.00000000,88.00000000,112859100.00000000,'2026-02-18 03:09:41'),(384763,'BUMI','4h','yahoo',1708581600,'2024-02-22 13:00:00',88.00000000,90.00000000,87.00000000,89.00000000,211497000.00000000,'2026-02-18 03:09:41'),(384764,'BUMI','4h','yahoo',1708653600,'2024-02-23 09:00:00',89.00000000,90.00000000,87.00000000,88.00000000,213804000.00000000,'2026-02-18 03:09:41'),(384765,'BUMI','4h','yahoo',1708675200,'2024-02-23 15:00:00',89.00000000,90.00000000,88.00000000,89.00000000,131628700.00000000,'2026-02-18 03:09:41'),(384766,'BUMI','4h','yahoo',1708920000,'2024-02-26 11:00:00',90.00000000,91.00000000,89.00000000,91.00000000,199870100.00000000,'2026-02-18 03:09:41'),(384767,'BUMI','4h','yahoo',1708938000,'2024-02-26 16:00:00',90.00000000,92.00000000,89.00000000,89.00000000,163638700.00000000,'2026-02-18 03:09:41'),(384768,'BUMI','4h','yahoo',1709013600,'2024-02-27 13:00:00',89.00000000,90.00000000,89.00000000,89.00000000,162170800.00000000,'2026-02-18 03:09:41'),(384769,'BUMI','4h','yahoo',1709085600,'2024-02-28 09:00:00',89.00000000,90.00000000,86.00000000,87.00000000,286488500.00000000,'2026-02-18 03:09:41'),(384770,'BUMI','4h','yahoo',1709103600,'2024-02-28 14:00:00',86.00000000,89.00000000,86.00000000,87.00000000,156345000.00000000,'2026-02-18 03:09:41'),(384771,'BUMI','4h','yahoo',1709175600,'2024-02-29 10:00:00',87.00000000,89.00000000,86.00000000,88.00000000,253106100.00000000,'2026-02-18 03:09:41'),(384772,'BUMI','4h','yahoo',1709193600,'2024-02-29 15:00:00',88.00000000,90.00000000,86.00000000,87.00000000,1797614800.00000000,'2026-02-18 03:09:41'),(384773,'BUMI','4h','yahoo',1709265600,'2024-03-01 11:00:00',86.00000000,87.00000000,85.00000000,86.00000000,266788400.00000000,'2026-02-18 03:09:41'),(384774,'BUMI','4h','yahoo',1709517600,'2024-03-04 09:00:00',87.00000000,88.00000000,85.00000000,86.00000000,145374100.00000000,'2026-02-18 03:09:41'),(384775,'BUMI','4h','yahoo',1709535600,'2024-03-04 14:00:00',86.00000000,88.00000000,85.00000000,87.00000000,101792600.00000000,'2026-02-18 03:09:41'),(384776,'BUMI','4h','yahoo',1709607600,'2024-03-05 10:00:00',87.00000000,87.00000000,85.00000000,86.00000000,206228000.00000000,'2026-02-18 03:09:41'),(384777,'BUMI','4h','yahoo',1709625600,'2024-03-05 15:00:00',86.00000000,91.00000000,86.00000000,91.00000000,342228000.00000000,'2026-02-18 03:09:41'),(384778,'BUMI','4h','yahoo',1709697600,'2024-03-06 11:00:00',90.00000000,92.00000000,89.00000000,91.00000000,243531000.00000000,'2026-02-18 03:09:41'),(384779,'BUMI','4h','yahoo',1709715600,'2024-03-06 16:00:00',90.00000000,94.00000000,89.00000000,94.00000000,375706100.00000000,'2026-02-18 03:09:41'),(384780,'BUMI','4h','yahoo',1709791200,'2024-03-07 13:00:00',94.00000000,94.00000000,92.00000000,92.00000000,223544400.00000000,'2026-02-18 03:09:41'),(384781,'BUMI','4h','yahoo',1709863200,'2024-03-08 09:00:00',94.00000000,94.00000000,90.00000000,90.00000000,91272900.00000000,'2026-02-18 03:09:41'),(384782,'BUMI','4h','yahoo',1709884800,'2024-03-08 15:00:00',90.00000000,91.00000000,87.00000000,89.00000000,125066600.00000000,'2026-02-18 03:09:41'),(384783,'BUMI','4h','yahoo',1710302400,'2024-03-13 11:00:00',88.00000000,89.00000000,87.00000000,87.00000000,107509100.00000000,'2026-02-18 03:09:41'),(384784,'BUMI','4h','yahoo',1710320400,'2024-03-13 16:00:00',87.00000000,89.00000000,87.00000000,89.00000000,57795100.00000000,'2026-02-18 03:09:41'),(384785,'BUMI','4h','yahoo',1710396000,'2024-03-14 13:00:00',89.00000000,89.00000000,87.00000000,88.00000000,54686300.00000000,'2026-02-18 03:09:41'),(384786,'BUMI','4h','yahoo',1710468000,'2024-03-15 09:00:00',88.00000000,88.00000000,86.00000000,87.00000000,86539700.00000000,'2026-02-18 03:09:41'),(384787,'BUMI','4h','yahoo',1710489600,'2024-03-15 15:00:00',86.00000000,87.00000000,85.00000000,87.00000000,272714200.00000000,'2026-02-18 03:09:41'),(384788,'BUMI','4h','yahoo',1710734400,'2024-03-18 11:00:00',86.00000000,88.00000000,86.00000000,87.00000000,71813900.00000000,'2026-02-18 03:09:41'),(384789,'BUMI','4h','yahoo',1710752400,'2024-03-18 16:00:00',86.00000000,88.00000000,86.00000000,86.00000000,36511100.00000000,'2026-02-18 03:09:41'),(384790,'BUMI','4h','yahoo',1710828000,'2024-03-19 13:00:00',86.00000000,87.00000000,86.00000000,86.00000000,102707600.00000000,'2026-02-18 03:09:41'),(384791,'BUMI','4h','yahoo',1710900000,'2024-03-20 09:00:00',87.00000000,87.00000000,85.00000000,85.00000000,48468300.00000000,'2026-02-18 03:09:41'),(384792,'BUMI','4h','yahoo',1710918000,'2024-03-20 14:00:00',86.00000000,87.00000000,84.00000000,86.00000000,294978400.00000000,'2026-02-18 03:09:41'),(384793,'BUMI','4h','yahoo',1710990000,'2024-03-21 10:00:00',87.00000000,87.00000000,85.00000000,87.00000000,115090800.00000000,'2026-02-18 03:09:41'),(384794,'BUMI','4h','yahoo',1711008000,'2024-03-21 15:00:00',86.00000000,87.00000000,85.00000000,86.00000000,42341900.00000000,'2026-02-18 03:09:41'),(384795,'BUMI','4h','yahoo',1711080000,'2024-03-22 11:00:00',85.00000000,87.00000000,85.00000000,86.00000000,114689800.00000000,'2026-02-18 03:09:41'),(384796,'BUMI','4h','yahoo',1711332000,'2024-03-25 09:00:00',86.00000000,87.00000000,85.00000000,86.00000000,48991600.00000000,'2026-02-18 03:09:41'),(384797,'BUMI','4h','yahoo',1711350000,'2024-03-25 14:00:00',86.00000000,87.00000000,85.00000000,85.00000000,93025900.00000000,'2026-02-18 03:09:41'),(384798,'BUMI','4h','yahoo',1711422000,'2024-03-26 10:00:00',86.00000000,86.00000000,85.00000000,86.00000000,80201500.00000000,'2026-02-18 03:09:41'),(384799,'BUMI','4h','yahoo',1711440000,'2024-03-26 15:00:00',85.00000000,86.00000000,84.00000000,85.00000000,143385200.00000000,'2026-02-18 03:09:41'),(384800,'BUMI','4h','yahoo',1711512000,'2024-03-27 11:00:00',85.00000000,86.00000000,84.00000000,86.00000000,116413100.00000000,'2026-02-18 03:09:41'),(384801,'BUMI','4h','yahoo',1711530000,'2024-03-27 16:00:00',85.00000000,86.00000000,85.00000000,85.00000000,20032400.00000000,'2026-02-18 03:09:41'),(384802,'BUMI','4h','yahoo',1711605600,'2024-03-28 13:00:00',85.00000000,86.00000000,84.00000000,84.00000000,147180200.00000000,'2026-02-18 03:09:41'),(384803,'BUMI','4h','yahoo',1711936800,'2024-04-01 09:00:00',83.00000000,84.00000000,76.00000000,80.00000000,275615900.00000000,'2026-02-18 03:09:41'),(384804,'BUMI','4h','yahoo',1711954800,'2024-04-01 14:00:00',81.00000000,82.00000000,79.00000000,81.00000000,88330800.00000000,'2026-02-18 03:09:41'),(384805,'BUMI','4h','yahoo',1712026800,'2024-04-02 10:00:00',81.00000000,84.00000000,81.00000000,83.00000000,166394800.00000000,'2026-02-18 03:09:41'),(384806,'BUMI','4h','yahoo',1712044800,'2024-04-02 15:00:00',83.00000000,85.00000000,82.00000000,84.00000000,87135000.00000000,'2026-02-18 03:09:41'),(384807,'BUMI','4h','yahoo',1712116800,'2024-04-03 11:00:00',84.00000000,86.00000000,83.00000000,84.00000000,266097700.00000000,'2026-02-18 03:09:41'),(384808,'BUMI','4h','yahoo',1712134800,'2024-04-03 16:00:00',83.00000000,85.00000000,83.00000000,85.00000000,19369700.00000000,'2026-02-18 03:09:41'),(384809,'BUMI','4h','yahoo',1712210400,'2024-04-04 13:00:00',85.00000000,86.00000000,84.00000000,84.00000000,119707100.00000000,'2026-02-18 03:09:41'),(384810,'BUMI','4h','yahoo',1712282400,'2024-04-05 09:00:00',83.00000000,85.00000000,83.00000000,84.00000000,114884700.00000000,'2026-02-18 03:09:41'),(384811,'BUMI','4h','yahoo',1712304000,'2024-04-05 15:00:00',84.00000000,88.00000000,84.00000000,88.00000000,138875300.00000000,'2026-02-18 03:09:41'),(384812,'BUMI','4h','yahoo',1713240000,'2024-04-16 11:00:00',87.00000000,88.00000000,86.00000000,87.00000000,97679800.00000000,'2026-02-18 03:09:41'),(384813,'BUMI','4h','yahoo',1713258000,'2024-04-16 16:00:00',86.00000000,88.00000000,85.00000000,87.00000000,173276400.00000000,'2026-02-18 03:09:41'),(384814,'BUMI','4h','yahoo',1713333600,'2024-04-17 13:00:00',86.00000000,87.00000000,84.00000000,84.00000000,241450200.00000000,'2026-02-18 03:09:41'),(384815,'BUMI','4h','yahoo',1713405600,'2024-04-18 09:00:00',84.00000000,85.00000000,83.00000000,84.00000000,55438000.00000000,'2026-02-18 03:09:41'),(384816,'BUMI','4h','yahoo',1713423600,'2024-04-18 14:00:00',84.00000000,85.00000000,83.00000000,83.00000000,72082400.00000000,'2026-02-18 03:09:41'),(384817,'BUMI','4h','yahoo',1713495600,'2024-04-19 10:00:00',83.00000000,86.00000000,81.00000000,86.00000000,382592200.00000000,'2026-02-18 03:09:41'),(384818,'BUMI','4h','yahoo',1713517200,'2024-04-19 16:00:00',85.00000000,88.00000000,84.00000000,85.00000000,91321200.00000000,'2026-02-18 03:09:41'),(384819,'BUMI','4h','yahoo',1713765600,'2024-04-22 13:00:00',86.00000000,86.00000000,85.00000000,85.00000000,41424300.00000000,'2026-02-18 03:09:41'),(384820,'BUMI','4h','yahoo',1713837600,'2024-04-23 09:00:00',87.00000000,108.00000000,87.00000000,103.00000000,3405900200.00000000,'2026-02-18 03:09:41'),(384821,'BUMI','4h','yahoo',1713855600,'2024-04-23 14:00:00',103.00000000,105.00000000,99.00000000,102.00000000,492376100.00000000,'2026-02-18 03:09:41'),(384822,'BUMI','4h','yahoo',1713927600,'2024-04-24 10:00:00',102.00000000,111.00000000,100.00000000,106.00000000,2592447400.00000000,'2026-02-18 03:09:41'),(384823,'BUMI','4h','yahoo',1713945600,'2024-04-24 15:00:00',106.00000000,111.00000000,104.00000000,110.00000000,376164600.00000000,'2026-02-18 03:09:41'),(384824,'BUMI','4h','yahoo',1714017600,'2024-04-25 11:00:00',109.00000000,110.00000000,102.00000000,103.00000000,960192400.00000000,'2026-02-18 03:09:41'),(384825,'BUMI','4h','yahoo',1714035600,'2024-04-25 16:00:00',103.00000000,104.00000000,96.00000000,99.00000000,161028300.00000000,'2026-02-18 03:09:41'),(384826,'BUMI','4h','yahoo',1714114800,'2024-04-26 14:00:00',99.00000000,100.00000000,96.00000000,97.00000000,669622400.00000000,'2026-02-18 03:09:41'),(384827,'BUMI','4h','yahoo',1714359600,'2024-04-29 10:00:00',97.00000000,98.00000000,95.00000000,98.00000000,249532300.00000000,'2026-02-18 03:09:41'),(384828,'BUMI','4h','yahoo',1714377600,'2024-04-29 15:00:00',98.00000000,102.00000000,98.00000000,102.00000000,459421800.00000000,'2026-02-18 03:09:41'),(384829,'BUMI','4h','yahoo',1714449600,'2024-04-30 11:00:00',101.00000000,102.00000000,98.00000000,99.00000000,296015700.00000000,'2026-02-18 03:09:41'),(384830,'BUMI','4h','yahoo',1714467600,'2024-04-30 16:00:00',99.00000000,100.00000000,97.00000000,97.00000000,133916000.00000000,'2026-02-18 03:09:41'),(384831,'BUMI','4h','yahoo',1714629600,'2024-05-02 13:00:00',97.00000000,98.00000000,97.00000000,98.00000000,119715200.00000000,'2026-02-18 03:09:41'),(384832,'BUMI','4h','yahoo',1714701600,'2024-05-03 09:00:00',98.00000000,104.00000000,97.00000000,101.00000000,465066000.00000000,'2026-02-18 03:09:41'),(384833,'BUMI','4h','yahoo',1714723200,'2024-05-03 15:00:00',102.00000000,102.00000000,100.00000000,101.00000000,153257000.00000000,'2026-02-18 03:09:41'),(384834,'BUMI','4h','yahoo',1714968000,'2024-05-06 11:00:00',100.00000000,104.00000000,100.00000000,104.00000000,260273000.00000000,'2026-02-18 03:09:41'),(384835,'BUMI','4h','yahoo',1714986000,'2024-05-06 16:00:00',103.00000000,107.00000000,103.00000000,104.00000000,209437000.00000000,'2026-02-18 03:09:41'),(384836,'BUMI','4h','yahoo',1715061600,'2024-05-07 13:00:00',105.00000000,106.00000000,104.00000000,104.00000000,172471900.00000000,'2026-02-18 03:09:41'),(384837,'BUMI','4h','yahoo',1715133600,'2024-05-08 09:00:00',104.00000000,104.00000000,100.00000000,103.00000000,304797200.00000000,'2026-02-18 03:09:41'),(384838,'BUMI','4h','yahoo',1715151600,'2024-05-08 14:00:00',102.00000000,104.00000000,101.00000000,103.00000000,252656600.00000000,'2026-02-18 03:09:41'),(384839,'BUMI','4h','yahoo',1715569200,'2024-05-13 10:00:00',103.00000000,103.00000000,100.00000000,101.00000000,311133400.00000000,'2026-02-18 03:09:41'),(384840,'BUMI','4h','yahoo',1715587200,'2024-05-13 15:00:00',101.00000000,102.00000000,97.00000000,99.00000000,706911000.00000000,'2026-02-18 03:09:41'),(384841,'BUMI','4h','yahoo',1715659200,'2024-05-14 11:00:00',98.00000000,99.00000000,95.00000000,96.00000000,530645800.00000000,'2026-02-18 03:09:41'),(384842,'BUMI','4h','yahoo',1715677200,'2024-05-14 16:00:00',95.00000000,95.00000000,91.00000000,93.00000000,243546700.00000000,'2026-02-18 03:09:41'),(384843,'BUMI','4h','yahoo',1715752800,'2024-05-15 13:00:00',93.00000000,94.00000000,92.00000000,93.00000000,233868200.00000000,'2026-02-18 03:09:41'),(384844,'BUMI','4h','yahoo',1715824800,'2024-05-16 09:00:00',94.00000000,95.00000000,93.00000000,94.00000000,114574300.00000000,'2026-02-18 03:09:41'),(384845,'BUMI','4h','yahoo',1715842800,'2024-05-16 14:00:00',94.00000000,95.00000000,92.00000000,92.00000000,119145900.00000000,'2026-02-18 03:09:41'),(384846,'BUMI','4h','yahoo',1715914800,'2024-05-17 10:00:00',92.00000000,93.00000000,91.00000000,93.00000000,210481700.00000000,'2026-02-18 03:09:41'),(384847,'BUMI','4h','yahoo',1715936400,'2024-05-17 16:00:00',92.00000000,97.00000000,92.00000000,95.00000000,244023000.00000000,'2026-02-18 03:09:41'),(384848,'BUMI','4h','yahoo',1716184800,'2024-05-20 13:00:00',96.00000000,97.00000000,93.00000000,94.00000000,200569600.00000000,'2026-02-18 03:09:41'),(384849,'BUMI','4h','yahoo',1716256800,'2024-05-21 09:00:00',95.00000000,95.00000000,92.00000000,92.00000000,132409000.00000000,'2026-02-18 03:09:41'),(384850,'BUMI','4h','yahoo',1716274800,'2024-05-21 14:00:00',92.00000000,94.00000000,92.00000000,92.00000000,90855800.00000000,'2026-02-18 03:09:41'),(384851,'BUMI','4h','yahoo',1716346800,'2024-05-22 10:00:00',93.00000000,94.00000000,92.00000000,93.00000000,87634900.00000000,'2026-02-18 03:09:41'),(384852,'BUMI','4h','yahoo',1716364800,'2024-05-22 15:00:00',92.00000000,94.00000000,91.00000000,91.00000000,83503700.00000000,'2026-02-18 03:09:41'),(384853,'BUMI','4h','yahoo',1716782400,'2024-05-27 11:00:00',91.00000000,93.00000000,91.00000000,92.00000000,70358400.00000000,'2026-02-18 03:09:41'),(384854,'BUMI','4h','yahoo',1716800400,'2024-05-27 16:00:00',92.00000000,93.00000000,90.00000000,91.00000000,163993100.00000000,'2026-02-18 03:09:41'),(384855,'BUMI','4h','yahoo',1716876000,'2024-05-28 13:00:00',91.00000000,92.00000000,90.00000000,90.00000000,140424100.00000000,'2026-02-18 03:09:41'),(384856,'BUMI','4h','yahoo',1716948000,'2024-05-29 09:00:00',90.00000000,93.00000000,88.00000000,92.00000000,241548800.00000000,'2026-02-18 03:09:41'),(384857,'BUMI','4h','yahoo',1716966000,'2024-05-29 14:00:00',91.00000000,92.00000000,89.00000000,90.00000000,148615700.00000000,'2026-02-18 03:09:41'),(384858,'BUMI','4h','yahoo',1717038000,'2024-05-30 10:00:00',90.00000000,91.00000000,89.00000000,90.00000000,132124600.00000000,'2026-02-18 03:09:41'),(384859,'BUMI','4h','yahoo',1717056000,'2024-05-30 15:00:00',90.00000000,90.00000000,88.00000000,90.00000000,201885900.00000000,'2026-02-18 03:09:41'),(384860,'BUMI','4h','yahoo',1717128000,'2024-05-31 11:00:00',89.00000000,91.00000000,88.00000000,91.00000000,461830800.00000000,'2026-02-18 03:09:41'),(384861,'BUMI','4h','yahoo',1717380000,'2024-06-03 09:00:00',91.00000000,92.00000000,89.00000000,90.00000000,119503600.00000000,'2026-02-18 03:09:41'),(384862,'BUMI','4h','yahoo',1717398000,'2024-06-03 14:00:00',90.00000000,90.00000000,84.00000000,86.00000000,722924800.00000000,'2026-02-18 03:09:41'),(384863,'BUMI','4h','yahoo',1717470000,'2024-06-04 10:00:00',86.00000000,86.00000000,84.00000000,84.00000000,1341497900.00000000,'2026-02-18 03:09:41'),(384864,'BUMI','4h','yahoo',1717488000,'2024-06-04 15:00:00',84.00000000,85.00000000,80.00000000,82.00000000,463175900.00000000,'2026-02-18 03:09:41'),(384865,'BUMI','4h','yahoo',1717560000,'2024-06-05 11:00:00',81.00000000,82.00000000,80.00000000,80.00000000,334923700.00000000,'2026-02-18 03:09:41'),(384866,'BUMI','4h','yahoo',1717578000,'2024-06-05 16:00:00',80.00000000,83.00000000,80.00000000,81.00000000,83985000.00000000,'2026-02-18 03:09:41'),(384867,'BUMI','4h','yahoo',1717653600,'2024-06-06 13:00:00',81.00000000,82.00000000,80.00000000,80.00000000,80948200.00000000,'2026-02-18 03:09:41'),(384868,'BUMI','4h','yahoo',1717725600,'2024-06-07 09:00:00',80.00000000,81.00000000,79.00000000,80.00000000,93759500.00000000,'2026-02-18 03:09:41'),(384869,'BUMI','4h','yahoo',1717747200,'2024-06-07 15:00:00',81.00000000,82.00000000,79.00000000,80.00000000,99045500.00000000,'2026-02-18 03:09:41'),(384870,'BUMI','4h','yahoo',1717992000,'2024-06-10 11:00:00',80.00000000,81.00000000,76.00000000,77.00000000,286494200.00000000,'2026-02-18 03:09:41'),(384871,'BUMI','4h','yahoo',1718010000,'2024-06-10 16:00:00',77.00000000,79.00000000,77.00000000,77.00000000,61254300.00000000,'2026-02-18 03:09:41'),(384872,'BUMI','4h','yahoo',1718085600,'2024-06-11 13:00:00',77.00000000,79.00000000,77.00000000,78.00000000,97754500.00000000,'2026-02-18 03:09:41'),(384873,'BUMI','4h','yahoo',1718157600,'2024-06-12 09:00:00',79.00000000,79.00000000,76.00000000,77.00000000,51523300.00000000,'2026-02-18 03:09:41'),(384874,'BUMI','4h','yahoo',1718175600,'2024-06-12 14:00:00',77.00000000,78.00000000,76.00000000,77.00000000,83505800.00000000,'2026-02-18 03:09:41'),(384875,'BUMI','4h','yahoo',1718247600,'2024-06-13 10:00:00',77.00000000,77.00000000,76.00000000,77.00000000,26607300.00000000,'2026-02-18 03:09:41'),(384876,'BUMI','4h','yahoo',1718265600,'2024-06-13 15:00:00',77.00000000,78.00000000,76.00000000,77.00000000,115887200.00000000,'2026-02-18 03:09:41'),(384877,'BUMI','4h','yahoo',1718337600,'2024-06-14 11:00:00',76.00000000,77.00000000,74.00000000,74.00000000,198962600.00000000,'2026-02-18 03:09:41'),(384878,'BUMI','4h','yahoo',1718762400,'2024-06-19 09:00:00',75.00000000,75.00000000,69.00000000,70.00000000,156855600.00000000,'2026-02-18 03:09:41'),(384879,'BUMI','4h','yahoo',1718780400,'2024-06-19 14:00:00',71.00000000,72.00000000,69.00000000,72.00000000,113041300.00000000,'2026-02-18 03:09:41'),(384880,'BUMI','4h','yahoo',1718852400,'2024-06-20 10:00:00',72.00000000,74.00000000,71.00000000,73.00000000,85012600.00000000,'2026-02-18 03:09:41'),(384881,'BUMI','4h','yahoo',1718870400,'2024-06-20 15:00:00',74.00000000,76.00000000,73.00000000,76.00000000,70552500.00000000,'2026-02-18 03:09:41'),(384882,'BUMI','4h','yahoo',1718942400,'2024-06-21 11:00:00',76.00000000,76.00000000,74.00000000,76.00000000,200822500.00000000,'2026-02-18 03:09:41'),(384883,'BUMI','4h','yahoo',1719194400,'2024-06-24 09:00:00',76.00000000,78.00000000,75.00000000,77.00000000,24093900.00000000,'2026-02-18 03:09:41'),(384884,'BUMI','4h','yahoo',1719212400,'2024-06-24 14:00:00',77.00000000,81.00000000,76.00000000,78.00000000,78972300.00000000,'2026-02-18 03:09:41'),(384885,'BUMI','4h','yahoo',1719284400,'2024-06-25 10:00:00',77.00000000,79.00000000,77.00000000,79.00000000,34940500.00000000,'2026-02-18 03:09:41'),(384886,'BUMI','4h','yahoo',1719302400,'2024-06-25 15:00:00',78.00000000,80.00000000,77.00000000,78.00000000,37118000.00000000,'2026-02-18 03:09:41'),(384887,'BUMI','4h','yahoo',1719374400,'2024-06-26 11:00:00',77.00000000,79.00000000,77.00000000,78.00000000,31278200.00000000,'2026-02-18 03:09:41'),(384888,'BUMI','4h','yahoo',1719392400,'2024-06-26 16:00:00',78.00000000,79.00000000,76.00000000,77.00000000,46981900.00000000,'2026-02-18 03:09:41'),(384889,'BUMI','4h','yahoo',1719468000,'2024-06-27 13:00:00',77.00000000,78.00000000,76.00000000,77.00000000,25776800.00000000,'2026-02-18 03:09:41'),(384890,'BUMI','4h','yahoo',1719540000,'2024-06-28 09:00:00',77.00000000,80.00000000,77.00000000,79.00000000,35628900.00000000,'2026-02-18 03:09:41'),(384891,'BUMI','4h','yahoo',1719561600,'2024-06-28 15:00:00',78.00000000,80.00000000,78.00000000,79.00000000,55253700.00000000,'2026-02-18 03:09:41'),(384892,'BUMI','4h','yahoo',1719806400,'2024-07-01 11:00:00',78.00000000,79.00000000,78.00000000,79.00000000,21366900.00000000,'2026-02-18 03:09:41'),(384893,'BUMI','4h','yahoo',1719824400,'2024-07-01 16:00:00',78.00000000,82.00000000,78.00000000,81.00000000,185815900.00000000,'2026-02-18 03:09:41'),(384894,'BUMI','4h','yahoo',1719900000,'2024-07-02 13:00:00',81.00000000,82.00000000,80.00000000,81.00000000,76316500.00000000,'2026-02-18 03:09:41'),(384895,'BUMI','4h','yahoo',1719972000,'2024-07-03 09:00:00',81.00000000,83.00000000,80.00000000,82.00000000,91997800.00000000,'2026-02-18 03:09:41'),(384896,'BUMI','4h','yahoo',1719990000,'2024-07-03 14:00:00',83.00000000,85.00000000,82.00000000,84.00000000,115462700.00000000,'2026-02-18 03:09:41'),(384897,'BUMI','4h','yahoo',1720062000,'2024-07-04 10:00:00',83.00000000,84.00000000,82.00000000,84.00000000,62948000.00000000,'2026-02-18 03:09:41'),(384898,'BUMI','4h','yahoo',1720080000,'2024-07-04 15:00:00',84.00000000,84.00000000,82.00000000,83.00000000,69109000.00000000,'2026-02-18 03:09:41'),(384899,'BUMI','4h','yahoo',1720152000,'2024-07-05 11:00:00',84.00000000,84.00000000,82.00000000,84.00000000,85945900.00000000,'2026-02-18 03:09:41'),(384900,'BUMI','4h','yahoo',1720404000,'2024-07-08 09:00:00',84.00000000,86.00000000,83.00000000,84.00000000,86079200.00000000,'2026-02-18 03:09:41'),(384901,'BUMI','4h','yahoo',1720422000,'2024-07-08 14:00:00',84.00000000,85.00000000,83.00000000,84.00000000,60162100.00000000,'2026-02-18 03:09:41'),(384902,'BUMI','4h','yahoo',1720494000,'2024-07-09 10:00:00',84.00000000,85.00000000,83.00000000,84.00000000,30801800.00000000,'2026-02-18 03:09:41'),(384903,'BUMI','4h','yahoo',1720512000,'2024-07-09 15:00:00',84.00000000,84.00000000,79.00000000,82.00000000,107886400.00000000,'2026-02-18 03:09:41'),(384904,'BUMI','4h','yahoo',1720584000,'2024-07-10 11:00:00',82.00000000,82.00000000,80.00000000,81.00000000,45534600.00000000,'2026-02-18 03:09:41'),(384905,'BUMI','4h','yahoo',1720602000,'2024-07-10 16:00:00',81.00000000,81.00000000,79.00000000,79.00000000,47644100.00000000,'2026-02-18 03:09:41'),(384906,'BUMI','4h','yahoo',1720677600,'2024-07-11 13:00:00',80.00000000,80.00000000,79.00000000,79.00000000,143279400.00000000,'2026-02-18 03:09:41'),(384907,'BUMI','4h','yahoo',1720749600,'2024-07-12 09:00:00',80.00000000,80.00000000,79.00000000,80.00000000,107672300.00000000,'2026-02-18 03:09:41'),(384908,'BUMI','4h','yahoo',1720771200,'2024-07-12 15:00:00',80.00000000,80.00000000,78.00000000,79.00000000,70275900.00000000,'2026-02-18 03:09:41'),(384909,'BUMI','4h','yahoo',1721016000,'2024-07-15 11:00:00',79.00000000,80.00000000,78.00000000,80.00000000,25959800.00000000,'2026-02-18 03:09:41'),(384910,'BUMI','4h','yahoo',1721034000,'2024-07-15 16:00:00',79.00000000,80.00000000,79.00000000,79.00000000,6649000.00000000,'2026-02-18 03:09:41'),(384911,'BUMI','4h','yahoo',1721109600,'2024-07-16 13:00:00',80.00000000,80.00000000,79.00000000,79.00000000,21990300.00000000,'2026-02-18 03:09:41'),(384912,'BUMI','4h','yahoo',1721181600,'2024-07-17 09:00:00',80.00000000,82.00000000,79.00000000,79.00000000,85558200.00000000,'2026-02-18 03:09:41'),(384913,'BUMI','4h','yahoo',1721199600,'2024-07-17 14:00:00',80.00000000,80.00000000,79.00000000,79.00000000,24753400.00000000,'2026-02-18 03:09:41'),(384914,'BUMI','4h','yahoo',1721271600,'2024-07-18 10:00:00',80.00000000,80.00000000,79.00000000,79.00000000,132564700.00000000,'2026-02-18 03:09:41'),(384915,'BUMI','4h','yahoo',1721289600,'2024-07-18 15:00:00',80.00000000,80.00000000,79.00000000,80.00000000,77760000.00000000,'2026-02-18 03:09:41'),(384916,'BUMI','4h','yahoo',1721361600,'2024-07-19 11:00:00',80.00000000,80.00000000,78.00000000,78.00000000,115497400.00000000,'2026-02-18 03:09:41'),(384917,'BUMI','4h','yahoo',1721613600,'2024-07-22 09:00:00',78.00000000,80.00000000,78.00000000,79.00000000,31851000.00000000,'2026-02-18 03:09:41'),(384918,'BUMI','4h','yahoo',1721631600,'2024-07-22 14:00:00',79.00000000,80.00000000,79.00000000,79.00000000,31578700.00000000,'2026-02-18 03:09:41'),(384919,'BUMI','4h','yahoo',1721703600,'2024-07-23 10:00:00',79.00000000,80.00000000,77.00000000,78.00000000,305918800.00000000,'2026-02-18 03:09:41'),(384920,'BUMI','4h','yahoo',1721721600,'2024-07-23 15:00:00',77.00000000,79.00000000,77.00000000,79.00000000,119241700.00000000,'2026-02-18 03:09:41'),(384921,'BUMI','4h','yahoo',1721793600,'2024-07-24 11:00:00',78.00000000,79.00000000,76.00000000,77.00000000,112699100.00000000,'2026-02-18 03:09:41'),(384922,'BUMI','4h','yahoo',1721811600,'2024-07-24 16:00:00',76.00000000,77.00000000,75.00000000,76.00000000,61899600.00000000,'2026-02-18 03:09:41'),(384923,'BUMI','4h','yahoo',1721887200,'2024-07-25 13:00:00',76.00000000,77.00000000,75.00000000,75.00000000,118810500.00000000,'2026-02-18 03:09:41'),(384924,'BUMI','4h','yahoo',1721959200,'2024-07-26 09:00:00',75.00000000,78.00000000,75.00000000,77.00000000,56020600.00000000,'2026-02-18 03:09:41'),(384925,'BUMI','4h','yahoo',1721980800,'2024-07-26 15:00:00',77.00000000,80.00000000,77.00000000,78.00000000,66791800.00000000,'2026-02-18 03:09:41'),(384926,'BUMI','4h','yahoo',1722225600,'2024-07-29 11:00:00',79.00000000,79.00000000,77.00000000,77.00000000,32180600.00000000,'2026-02-18 03:09:41'),(384927,'BUMI','4h','yahoo',1722243600,'2024-07-29 16:00:00',77.00000000,78.00000000,77.00000000,77.00000000,20754700.00000000,'2026-02-18 03:09:41'),(384928,'BUMI','4h','yahoo',1722319200,'2024-07-30 13:00:00',77.00000000,78.00000000,74.00000000,76.00000000,234071000.00000000,'2026-02-18 03:09:41'),(384929,'BUMI','4h','yahoo',1722391200,'2024-07-31 09:00:00',76.00000000,77.00000000,74.00000000,74.00000000,55786700.00000000,'2026-02-18 03:09:41'),(384930,'BUMI','4h','yahoo',1722409200,'2024-07-31 14:00:00',75.00000000,77.00000000,74.00000000,76.00000000,77004800.00000000,'2026-02-18 03:09:41'),(384931,'BUMI','4h','yahoo',1722481200,'2024-08-01 10:00:00',75.00000000,76.00000000,74.00000000,75.00000000,86768900.00000000,'2026-02-18 03:09:41'),(384932,'BUMI','4h','yahoo',1722499200,'2024-08-01 15:00:00',76.00000000,78.00000000,74.00000000,77.00000000,95243700.00000000,'2026-02-18 03:09:41'),(384933,'BUMI','4h','yahoo',1722571200,'2024-08-02 11:00:00',77.00000000,79.00000000,75.00000000,76.00000000,231209900.00000000,'2026-02-18 03:09:41'),(384934,'BUMI','4h','yahoo',1722823200,'2024-08-05 09:00:00',76.00000000,76.00000000,73.00000000,73.00000000,94619800.00000000,'2026-02-18 03:09:41'),(384935,'BUMI','4h','yahoo',1722841200,'2024-08-05 14:00:00',73.00000000,75.00000000,72.00000000,73.00000000,146887900.00000000,'2026-02-18 03:09:41'),(384936,'BUMI','4h','yahoo',1722913200,'2024-08-06 10:00:00',73.00000000,74.00000000,73.00000000,73.00000000,33853800.00000000,'2026-02-18 03:09:41'),(384937,'BUMI','4h','yahoo',1722931200,'2024-08-06 15:00:00',73.00000000,76.00000000,72.00000000,75.00000000,59462100.00000000,'2026-02-18 03:09:41'),(384938,'BUMI','4h','yahoo',1723003200,'2024-08-07 11:00:00',74.00000000,76.00000000,74.00000000,75.00000000,15674200.00000000,'2026-02-18 03:09:41'),(384939,'BUMI','4h','yahoo',1723021200,'2024-08-07 16:00:00',75.00000000,75.00000000,74.00000000,74.00000000,18682700.00000000,'2026-02-18 03:09:41'),(384940,'BUMI','4h','yahoo',1723096800,'2024-08-08 13:00:00',75.00000000,75.00000000,73.00000000,74.00000000,62705800.00000000,'2026-02-18 03:09:41'),(384941,'BUMI','4h','yahoo',1723168800,'2024-08-09 09:00:00',74.00000000,76.00000000,74.00000000,75.00000000,27337400.00000000,'2026-02-18 03:09:41'),(384942,'BUMI','4h','yahoo',1723190400,'2024-08-09 15:00:00',74.00000000,77.00000000,74.00000000,75.00000000,41342200.00000000,'2026-02-18 03:09:41'),(384943,'BUMI','4h','yahoo',1723435200,'2024-08-12 11:00:00',75.00000000,77.00000000,75.00000000,76.00000000,74447500.00000000,'2026-02-18 03:09:41'),(384944,'BUMI','4h','yahoo',1723453200,'2024-08-12 16:00:00',76.00000000,77.00000000,75.00000000,76.00000000,87128800.00000000,'2026-02-18 03:09:41'),(384945,'BUMI','4h','yahoo',1723528800,'2024-08-13 13:00:00',76.00000000,76.00000000,75.00000000,76.00000000,50357100.00000000,'2026-02-18 03:09:41'),(384946,'BUMI','4h','yahoo',1723600800,'2024-08-14 09:00:00',76.00000000,77.00000000,75.00000000,75.00000000,83027200.00000000,'2026-02-18 03:09:41'),(384947,'BUMI','4h','yahoo',1723618800,'2024-08-14 14:00:00',76.00000000,80.00000000,75.00000000,78.00000000,82187100.00000000,'2026-02-18 03:09:41'),(384948,'BUMI','4h','yahoo',1723690800,'2024-08-15 10:00:00',77.00000000,82.00000000,77.00000000,81.00000000,420781600.00000000,'2026-02-18 03:09:41'),(384949,'BUMI','4h','yahoo',1723708800,'2024-08-15 15:00:00',81.00000000,88.00000000,79.00000000,87.00000000,788000200.00000000,'2026-02-18 03:09:41'),(384950,'BUMI','4h','yahoo',1723780800,'2024-08-16 11:00:00',87.00000000,89.00000000,86.00000000,88.00000000,590106800.00000000,'2026-02-18 03:09:41'),(384951,'BUMI','4h','yahoo',1724032800,'2024-08-19 09:00:00',89.00000000,91.00000000,86.00000000,88.00000000,223387400.00000000,'2026-02-18 03:09:41'),(384952,'BUMI','4h','yahoo',1724050800,'2024-08-19 14:00:00',88.00000000,90.00000000,87.00000000,87.00000000,109852400.00000000,'2026-02-18 03:09:41'),(384953,'BUMI','4h','yahoo',1724122800,'2024-08-20 10:00:00',87.00000000,89.00000000,87.00000000,88.00000000,151337700.00000000,'2026-02-18 03:09:41'),(384954,'BUMI','4h','yahoo',1724140800,'2024-08-20 15:00:00',89.00000000,97.00000000,88.00000000,96.00000000,639019800.00000000,'2026-02-18 03:09:41'),(384955,'BUMI','4h','yahoo',1724212800,'2024-08-21 11:00:00',95.00000000,96.00000000,92.00000000,94.00000000,507447500.00000000,'2026-02-18 03:09:41'),(384956,'BUMI','4h','yahoo',1724230800,'2024-08-21 16:00:00',94.00000000,96.00000000,90.00000000,93.00000000,132382000.00000000,'2026-02-18 03:09:41'),(384957,'BUMI','4h','yahoo',1724306400,'2024-08-22 13:00:00',93.00000000,93.00000000,90.00000000,91.00000000,214061400.00000000,'2026-02-18 03:09:41'),(384958,'BUMI','4h','yahoo',1724378400,'2024-08-23 09:00:00',92.00000000,94.00000000,91.00000000,94.00000000,115869300.00000000,'2026-02-18 03:09:41'),(384959,'BUMI','4h','yahoo',1724400000,'2024-08-23 15:00:00',93.00000000,97.00000000,92.00000000,94.00000000,137755900.00000000,'2026-02-18 03:09:41'),(384960,'BUMI','4h','yahoo',1724644800,'2024-08-26 11:00:00',94.00000000,95.00000000,93.00000000,94.00000000,115268300.00000000,'2026-02-18 03:09:41'),(384961,'BUMI','4h','yahoo',1724662800,'2024-08-26 16:00:00',94.00000000,96.00000000,92.00000000,93.00000000,44333700.00000000,'2026-02-18 03:09:41'),(384962,'BUMI','4h','yahoo',1724738400,'2024-08-27 13:00:00',94.00000000,94.00000000,92.00000000,92.00000000,132072900.00000000,'2026-02-18 03:09:41'),(384963,'BUMI','4h','yahoo',1724810400,'2024-08-28 09:00:00',92.00000000,95.00000000,91.00000000,93.00000000,85043000.00000000,'2026-02-18 03:09:41'),(384964,'BUMI','4h','yahoo',1724828400,'2024-08-28 14:00:00',94.00000000,94.00000000,92.00000000,94.00000000,70081900.00000000,'2026-02-18 03:09:41'),(384965,'BUMI','4h','yahoo',1724900400,'2024-08-29 10:00:00',94.00000000,95.00000000,90.00000000,91.00000000,373115000.00000000,'2026-02-18 03:09:41'),(384966,'BUMI','4h','yahoo',1724918400,'2024-08-29 15:00:00',91.00000000,91.00000000,87.00000000,89.00000000,392524500.00000000,'2026-02-18 03:09:41'),(384967,'BUMI','4h','yahoo',1724990400,'2024-08-30 11:00:00',88.00000000,89.00000000,88.00000000,89.00000000,186305200.00000000,'2026-02-18 03:09:41'),(384968,'BUMI','4h','yahoo',1725242400,'2024-09-02 09:00:00',89.00000000,94.00000000,89.00000000,94.00000000,290518300.00000000,'2026-02-18 03:09:41'),(384969,'BUMI','4h','yahoo',1725260400,'2024-09-02 14:00:00',94.00000000,103.00000000,92.00000000,100.00000000,730639100.00000000,'2026-02-18 03:09:41'),(384970,'BUMI','4h','yahoo',1725332400,'2024-09-03 10:00:00',100.00000000,102.00000000,98.00000000,98.00000000,633782600.00000000,'2026-02-18 03:09:41'),(384971,'BUMI','4h','yahoo',1725350400,'2024-09-03 15:00:00',98.00000000,101.00000000,96.00000000,98.00000000,286814700.00000000,'2026-02-18 03:09:41'),(384972,'BUMI','4h','yahoo',1725422400,'2024-09-04 11:00:00',98.00000000,101.00000000,97.00000000,100.00000000,299849900.00000000,'2026-02-18 03:09:41'),(384973,'BUMI','4h','yahoo',1725440400,'2024-09-04 16:00:00',99.00000000,102.00000000,98.00000000,100.00000000,167761400.00000000,'2026-02-18 03:09:41'),(384974,'BUMI','4h','yahoo',1725516000,'2024-09-05 13:00:00',100.00000000,100.00000000,98.00000000,99.00000000,152519100.00000000,'2026-02-18 03:09:41'),(384975,'BUMI','4h','yahoo',1725588000,'2024-09-06 09:00:00',99.00000000,102.00000000,98.00000000,99.00000000,264983700.00000000,'2026-02-18 03:09:41'),(384976,'BUMI','4h','yahoo',1725609600,'2024-09-06 15:00:00',99.00000000,100.00000000,97.00000000,98.00000000,164612200.00000000,'2026-02-18 03:09:41'),(384977,'BUMI','4h','yahoo',1725854400,'2024-09-09 11:00:00',97.00000000,99.00000000,96.00000000,98.00000000,175933500.00000000,'2026-02-18 03:09:41'),(384978,'BUMI','4h','yahoo',1725872400,'2024-09-09 16:00:00',97.00000000,99.00000000,96.00000000,98.00000000,94215800.00000000,'2026-02-18 03:09:41'),(384979,'BUMI','4h','yahoo',1725948000,'2024-09-10 13:00:00',99.00000000,99.00000000,96.00000000,97.00000000,119963800.00000000,'2026-02-18 03:09:41'),(384980,'BUMI','4h','yahoo',1726020000,'2024-09-11 09:00:00',97.00000000,98.00000000,94.00000000,96.00000000,271013300.00000000,'2026-02-18 03:09:41'),(384981,'BUMI','4h','yahoo',1726038000,'2024-09-11 14:00:00',96.00000000,97.00000000,94.00000000,95.00000000,88082200.00000000,'2026-02-18 03:09:41'),(384982,'BUMI','4h','yahoo',1726110000,'2024-09-12 10:00:00',95.00000000,98.00000000,95.00000000,97.00000000,328280300.00000000,'2026-02-18 03:09:41'),(384983,'BUMI','4h','yahoo',1726128000,'2024-09-12 15:00:00',97.00000000,98.00000000,97.00000000,97.00000000,125349500.00000000,'2026-02-18 03:09:41'),(384984,'BUMI','4h','yahoo',1726200000,'2024-09-13 11:00:00',97.00000000,100.00000000,97.00000000,99.00000000,273781800.00000000,'2026-02-18 03:09:41'),(384985,'BUMI','4h','yahoo',1726538400,'2024-09-17 09:00:00',100.00000000,104.00000000,99.00000000,103.00000000,677311400.00000000,'2026-02-18 03:09:41'),(384986,'BUMI','4h','yahoo',1726556400,'2024-09-17 14:00:00',103.00000000,108.00000000,100.00000000,106.00000000,734387700.00000000,'2026-02-18 03:09:41'),(384987,'BUMI','4h','yahoo',1726628400,'2024-09-18 10:00:00',105.00000000,109.00000000,105.00000000,108.00000000,384195400.00000000,'2026-02-18 03:09:41'),(384988,'BUMI','4h','yahoo',1726642800,'2024-09-18 14:00:00',107.00000000,111.00000000,104.00000000,110.00000000,466822900.00000000,'2026-02-18 03:09:41'),(384989,'BUMI','4h','yahoo',1726714800,'2024-09-19 10:00:00',110.00000000,114.00000000,108.00000000,113.00000000,843842000.00000000,'2026-02-18 03:09:41'),(384990,'BUMI','4h','yahoo',1726732800,'2024-09-19 15:00:00',112.00000000,120.00000000,112.00000000,117.00000000,871990900.00000000,'2026-02-18 03:09:41'),(384991,'BUMI','4h','yahoo',1726804800,'2024-09-20 11:00:00',117.00000000,120.00000000,115.00000000,116.00000000,577440700.00000000,'2026-02-18 03:09:41'),(384992,'BUMI','4h','yahoo',1727056800,'2024-09-23 09:00:00',116.00000000,127.00000000,114.00000000,124.00000000,1094518000.00000000,'2026-02-18 03:09:41'),(384993,'BUMI','4h','yahoo',1727074800,'2024-09-23 14:00:00',125.00000000,126.00000000,119.00000000,123.00000000,426401800.00000000,'2026-02-18 03:09:41'),(384994,'BUMI','4h','yahoo',1727146800,'2024-09-24 10:00:00',124.00000000,125.00000000,120.00000000,122.00000000,367733300.00000000,'2026-02-18 03:09:41'),(384995,'BUMI','4h','yahoo',1727164800,'2024-09-24 15:00:00',122.00000000,124.00000000,120.00000000,122.00000000,257166300.00000000,'2026-02-18 03:09:41'),(384996,'BUMI','4h','yahoo',1727236800,'2024-09-25 11:00:00',122.00000000,124.00000000,118.00000000,120.00000000,502391500.00000000,'2026-02-18 03:09:41'),(384997,'BUMI','4h','yahoo',1727254800,'2024-09-25 16:00:00',121.00000000,124.00000000,119.00000000,123.00000000,398551500.00000000,'2026-02-18 03:09:41'),(384998,'BUMI','4h','yahoo',1727330400,'2024-09-26 13:00:00',122.00000000,124.00000000,122.00000000,123.00000000,290088900.00000000,'2026-02-18 03:09:41'),(384999,'BUMI','4h','yahoo',1727402400,'2024-09-27 09:00:00',123.00000000,124.00000000,120.00000000,123.00000000,203334400.00000000,'2026-02-18 03:09:41'),(385000,'BUMI','4h','yahoo',1727424000,'2024-09-27 15:00:00',123.00000000,128.00000000,122.00000000,125.00000000,377354600.00000000,'2026-02-18 03:09:41'),(385001,'BUMI','4h','yahoo',1727668800,'2024-09-30 11:00:00',125.00000000,126.00000000,122.00000000,123.00000000,560747000.00000000,'2026-02-18 03:09:41'),(385002,'BUMI','4h','yahoo',1727686800,'2024-09-30 16:00:00',122.00000000,126.00000000,122.00000000,125.00000000,371881400.00000000,'2026-02-18 03:09:41'),(385003,'BUMI','4h','yahoo',1727762400,'2024-10-01 13:00:00',125.00000000,143.00000000,124.00000000,143.00000000,2681443100.00000000,'2026-02-18 03:09:41'),(385004,'BUMI','4h','yahoo',1727834400,'2024-10-02 09:00:00',148.00000000,150.00000000,139.00000000,142.00000000,3365232796.00000000,'2026-02-18 03:09:41'),(385005,'BUMI','4h','yahoo',1727852400,'2024-10-02 14:00:00',142.00000000,142.00000000,129.00000000,135.00000000,3275274500.00000000,'2026-02-18 03:09:41'),(385006,'BUMI','4h','yahoo',1727924400,'2024-10-03 10:00:00',134.00000000,138.00000000,133.00000000,133.00000000,783463300.00000000,'2026-02-18 03:09:41'),(385007,'BUMI','4h','yahoo',1727942400,'2024-10-03 15:00:00',134.00000000,138.00000000,132.00000000,137.00000000,472180400.00000000,'2026-02-18 03:09:41'),(385008,'BUMI','4h','yahoo',1728014400,'2024-10-04 11:00:00',137.00000000,138.00000000,133.00000000,135.00000000,611360200.00000000,'2026-02-18 03:09:41'),(385009,'BUMI','4h','yahoo',1728266400,'2024-10-07 09:00:00',138.00000000,141.00000000,136.00000000,138.00000000,228240400.00000000,'2026-02-18 03:09:41'),(385010,'BUMI','4h','yahoo',1728284400,'2024-10-07 14:00:00',138.00000000,140.00000000,135.00000000,136.00000000,501690500.00000000,'2026-02-18 03:09:41'),(385011,'BUMI','4h','yahoo',1728356400,'2024-10-08 10:00:00',136.00000000,137.00000000,133.00000000,136.00000000,593106200.00000000,'2026-02-18 03:09:41'),(385012,'BUMI','4h','yahoo',1728374400,'2024-10-08 15:00:00',136.00000000,136.00000000,127.00000000,130.00000000,647555500.00000000,'2026-02-18 03:09:41'),(385013,'BUMI','4h','yahoo',1728446400,'2024-10-09 11:00:00',130.00000000,130.00000000,125.00000000,128.00000000,669141900.00000000,'2026-02-18 03:09:41'),(385014,'BUMI','4h','yahoo',1728464400,'2024-10-09 16:00:00',128.00000000,130.00000000,124.00000000,128.00000000,418903600.00000000,'2026-02-18 03:09:41'),(385015,'BUMI','4h','yahoo',1728540000,'2024-10-10 13:00:00',128.00000000,133.00000000,127.00000000,131.00000000,605131800.00000000,'2026-02-18 03:09:41'),(385016,'BUMI','4h','yahoo',1728612000,'2024-10-11 09:00:00',133.00000000,139.00000000,132.00000000,136.00000000,558868200.00000000,'2026-02-18 03:09:41'),(385017,'BUMI','4h','yahoo',1728633600,'2024-10-11 15:00:00',135.00000000,139.00000000,132.00000000,138.00000000,221612000.00000000,'2026-02-18 03:09:41'),(385018,'BUMI','4h','yahoo',1728878400,'2024-10-14 11:00:00',137.00000000,143.00000000,137.00000000,141.00000000,1049754500.00000000,'2026-02-18 03:09:41'),(385019,'BUMI','4h','yahoo',1728896400,'2024-10-14 16:00:00',140.00000000,144.00000000,139.00000000,142.00000000,258132700.00000000,'2026-02-18 03:09:41'),(385020,'BUMI','4h','yahoo',1728972000,'2024-10-15 13:00:00',142.00000000,143.00000000,138.00000000,140.00000000,448208500.00000000,'2026-02-18 03:09:41'),(385021,'BUMI','4h','yahoo',1729044000,'2024-10-16 09:00:00',141.00000000,141.00000000,135.00000000,137.00000000,223549700.00000000,'2026-02-18 03:09:41'),(385022,'BUMI','4h','yahoo',1729062000,'2024-10-16 14:00:00',137.00000000,140.00000000,136.00000000,140.00000000,202709600.00000000,'2026-02-18 03:09:41'),(385023,'BUMI','4h','yahoo',1729134000,'2024-10-17 10:00:00',139.00000000,149.00000000,138.00000000,147.00000000,1541073700.00000000,'2026-02-18 03:09:41'),(385024,'BUMI','4h','yahoo',1729152000,'2024-10-17 15:00:00',146.00000000,148.00000000,142.00000000,142.00000000,575138400.00000000,'2026-02-18 03:09:41'),(385025,'BUMI','4h','yahoo',1729224000,'2024-10-18 11:00:00',143.00000000,145.00000000,139.00000000,139.00000000,795884500.00000000,'2026-02-18 03:09:41'),(385026,'BUMI','4h','yahoo',1729476000,'2024-10-21 09:00:00',139.00000000,144.00000000,137.00000000,139.00000000,280777400.00000000,'2026-02-18 03:09:41'),(385027,'BUMI','4h','yahoo',1729494000,'2024-10-21 14:00:00',139.00000000,143.00000000,136.00000000,138.00000000,123758600.00000000,'2026-02-18 03:09:41'),(385028,'BUMI','4h','yahoo',1729566000,'2024-10-22 10:00:00',138.00000000,143.00000000,136.00000000,141.00000000,585960500.00000000,'2026-02-18 03:09:41'),(385029,'BUMI','4h','yahoo',1729584000,'2024-10-22 15:00:00',141.00000000,154.00000000,140.00000000,147.00000000,2404486300.00000000,'2026-02-18 03:09:41'),(385030,'BUMI','4h','yahoo',1729656000,'2024-10-23 11:00:00',146.00000000,152.00000000,145.00000000,148.00000000,947138100.00000000,'2026-02-18 03:09:41'),(385031,'BUMI','4h','yahoo',1729674000,'2024-10-23 16:00:00',147.00000000,150.00000000,144.00000000,146.00000000,571258096.00000000,'2026-02-18 03:09:41'),(385032,'BUMI','4h','yahoo',1729749600,'2024-10-24 13:00:00',145.00000000,149.00000000,145.00000000,146.00000000,623842500.00000000,'2026-02-18 03:09:41'),(385033,'BUMI','4h','yahoo',1729821600,'2024-10-25 09:00:00',148.00000000,153.00000000,144.00000000,144.00000000,670007600.00000000,'2026-02-18 03:09:41'),(385034,'BUMI','4h','yahoo',1729843200,'2024-10-25 15:00:00',144.00000000,145.00000000,136.00000000,142.00000000,656591500.00000000,'2026-02-18 03:09:41'),(385035,'BUMI','4h','yahoo',1730088000,'2024-10-28 11:00:00',141.00000000,144.00000000,139.00000000,140.00000000,462105200.00000000,'2026-02-18 03:09:41'),(385036,'BUMI','4h','yahoo',1730106000,'2024-10-28 16:00:00',139.00000000,144.00000000,138.00000000,139.00000000,300323200.00000000,'2026-02-18 03:09:41'),(385037,'BUMI','4h','yahoo',1730181600,'2024-10-29 13:00:00',139.00000000,142.00000000,139.00000000,139.00000000,231468800.00000000,'2026-02-18 03:09:41'),(385038,'BUMI','4h','yahoo',1730253600,'2024-10-30 09:00:00',140.00000000,142.00000000,138.00000000,140.00000000,243646400.00000000,'2026-02-18 03:09:41'),(385039,'BUMI','4h','yahoo',1730271600,'2024-10-30 14:00:00',140.00000000,142.00000000,139.00000000,140.00000000,263577800.00000000,'2026-02-18 03:09:41'),(385040,'BUMI','4h','yahoo',1730343600,'2024-10-31 10:00:00',140.00000000,142.00000000,138.00000000,139.00000000,433681800.00000000,'2026-02-18 03:09:41'),(385041,'BUMI','4h','yahoo',1730361600,'2024-10-31 15:00:00',139.00000000,140.00000000,135.00000000,136.00000000,365392700.00000000,'2026-02-18 03:09:41'),(385042,'BUMI','4h','yahoo',1730433600,'2024-11-01 11:00:00',136.00000000,139.00000000,135.00000000,135.00000000,512380000.00000000,'2026-02-18 03:09:41'),(385043,'BUMI','4h','yahoo',1730685600,'2024-11-04 09:00:00',135.00000000,140.00000000,135.00000000,139.00000000,469287300.00000000,'2026-02-18 03:09:41'),(385044,'BUMI','4h','yahoo',1730703600,'2024-11-04 14:00:00',138.00000000,139.00000000,134.00000000,136.00000000,319374800.00000000,'2026-02-18 03:09:41'),(385045,'BUMI','4h','yahoo',1730775600,'2024-11-05 10:00:00',136.00000000,137.00000000,133.00000000,135.00000000,390554600.00000000,'2026-02-18 03:09:41'),(385046,'BUMI','4h','yahoo',1730793600,'2024-11-05 15:00:00',135.00000000,141.00000000,134.00000000,140.00000000,421514800.00000000,'2026-02-18 03:09:41'),(385047,'BUMI','4h','yahoo',1730865600,'2024-11-06 11:00:00',139.00000000,140.00000000,135.00000000,136.00000000,819673200.00000000,'2026-02-18 03:09:41'),(385048,'BUMI','4h','yahoo',1730883600,'2024-11-06 16:00:00',135.00000000,135.00000000,126.00000000,133.00000000,325753800.00000000,'2026-02-18 03:09:41'),(385049,'BUMI','4h','yahoo',1730959200,'2024-11-07 13:00:00',133.00000000,133.00000000,127.00000000,130.00000000,475140800.00000000,'2026-02-18 03:09:41'),(385050,'BUMI','4h','yahoo',1731031200,'2024-11-08 09:00:00',130.00000000,134.00000000,127.00000000,128.00000000,523251500.00000000,'2026-02-18 03:09:41'),(385051,'BUMI','4h','yahoo',1731052800,'2024-11-08 15:00:00',127.00000000,141.00000000,126.00000000,140.00000000,947261000.00000000,'2026-02-18 03:09:41'),(385052,'BUMI','4h','yahoo',1731297600,'2024-11-11 11:00:00',141.00000000,151.00000000,137.00000000,149.00000000,2754243100.00000000,'2026-02-18 03:09:41'),(385053,'BUMI','4h','yahoo',1731315600,'2024-11-11 16:00:00',149.00000000,175.00000000,148.00000000,175.00000000,4882644996.00000000,'2026-02-18 03:09:41'),(385054,'BUMI','4h','yahoo',1731391200,'2024-11-12 13:00:00',174.00000000,176.00000000,169.00000000,174.00000000,1735633400.00000000,'2026-02-18 03:09:41'),(385055,'BUMI','4h','yahoo',1731463200,'2024-11-13 09:00:00',164.00000000,175.00000000,163.00000000,167.00000000,1116818000.00000000,'2026-02-18 03:09:41'),(385056,'BUMI','4h','yahoo',1731481200,'2024-11-13 14:00:00',167.00000000,173.00000000,157.00000000,158.00000000,968027400.00000000,'2026-02-18 03:09:41'),(385057,'BUMI','4h','yahoo',1731553200,'2024-11-14 10:00:00',158.00000000,168.00000000,157.00000000,160.00000000,1141898300.00000000,'2026-02-18 03:09:41'),(385058,'BUMI','4h','yahoo',1731571200,'2024-11-14 15:00:00',160.00000000,163.00000000,141.00000000,146.00000000,1449281900.00000000,'2026-02-18 03:09:41'),(385059,'BUMI','4h','yahoo',1731643200,'2024-11-15 11:00:00',146.00000000,153.00000000,143.00000000,149.00000000,1233919300.00000000,'2026-02-18 03:09:41'),(385060,'BUMI','4h','yahoo',1731895200,'2024-11-18 09:00:00',156.00000000,159.00000000,147.00000000,157.00000000,1014403100.00000000,'2026-02-18 03:09:41'),(385061,'BUMI','4h','yahoo',1731913200,'2024-11-18 14:00:00',156.00000000,158.00000000,151.00000000,153.00000000,576827000.00000000,'2026-02-18 03:09:41'),(385062,'BUMI','4h','yahoo',1731985200,'2024-11-19 10:00:00',153.00000000,156.00000000,150.00000000,152.00000000,652062300.00000000,'2026-02-18 03:09:41'),(385063,'BUMI','4h','yahoo',1732003200,'2024-11-19 15:00:00',152.00000000,152.00000000,144.00000000,146.00000000,439786000.00000000,'2026-02-18 03:09:41'),(385064,'BUMI','4h','yahoo',1732075200,'2024-11-20 11:00:00',146.00000000,150.00000000,144.00000000,146.00000000,562885800.00000000,'2026-02-18 03:09:41'),(385065,'BUMI','4h','yahoo',1732093200,'2024-11-20 16:00:00',147.00000000,150.00000000,145.00000000,147.00000000,430307100.00000000,'2026-02-18 03:09:41'),(385066,'BUMI','4h','yahoo',1732168800,'2024-11-21 13:00:00',147.00000000,147.00000000,142.00000000,143.00000000,606367600.00000000,'2026-02-18 03:09:41'),(385067,'BUMI','4h','yahoo',1732240800,'2024-11-22 09:00:00',143.00000000,146.00000000,143.00000000,145.00000000,306622400.00000000,'2026-02-18 03:09:41'),(385068,'BUMI','4h','yahoo',1732262400,'2024-11-22 15:00:00',145.00000000,148.00000000,143.00000000,145.00000000,191709800.00000000,'2026-02-18 03:09:41'),(385069,'BUMI','4h','yahoo',1732507200,'2024-11-25 11:00:00',145.00000000,146.00000000,140.00000000,145.00000000,455232500.00000000,'2026-02-18 03:09:41'),(385070,'BUMI','4h','yahoo',1732525200,'2024-11-25 16:00:00',146.00000000,146.00000000,141.00000000,144.00000000,249575600.00000000,'2026-02-18 03:09:41'),(385071,'BUMI','4h','yahoo',1732600800,'2024-11-26 13:00:00',144.00000000,144.00000000,141.00000000,141.00000000,343968800.00000000,'2026-02-18 03:09:41'),(385072,'BUMI','4h','yahoo',1732759200,'2024-11-28 09:00:00',141.00000000,143.00000000,136.00000000,137.00000000,278255300.00000000,'2026-02-18 03:09:41'),(385073,'BUMI','4h','yahoo',1732777200,'2024-11-28 14:00:00',136.00000000,140.00000000,133.00000000,137.00000000,473783300.00000000,'2026-02-18 03:09:41'),(385074,'BUMI','4h','yahoo',1732849200,'2024-11-29 10:00:00',137.00000000,148.00000000,136.00000000,147.00000000,1798288200.00000000,'2026-02-18 03:09:41'),(385075,'BUMI','4h','yahoo',1732870800,'2024-11-29 16:00:00',147.00000000,150.00000000,141.00000000,142.00000000,384361300.00000000,'2026-02-18 03:09:41'),(385076,'BUMI','4h','yahoo',1733119200,'2024-12-02 13:00:00',142.00000000,142.00000000,138.00000000,138.00000000,611148800.00000000,'2026-02-18 03:09:41'),(385077,'BUMI','4h','yahoo',1733191200,'2024-12-03 09:00:00',138.00000000,144.00000000,138.00000000,139.00000000,204739100.00000000,'2026-02-18 03:09:41'),(385078,'BUMI','4h','yahoo',1733209200,'2024-12-03 14:00:00',139.00000000,141.00000000,136.00000000,140.00000000,413438900.00000000,'2026-02-18 03:09:41'),(385079,'BUMI','4h','yahoo',1733281200,'2024-12-04 10:00:00',140.00000000,141.00000000,137.00000000,140.00000000,515771400.00000000,'2026-02-18 03:09:41'),(385080,'BUMI','4h','yahoo',1733299200,'2024-12-04 15:00:00',139.00000000,141.00000000,138.00000000,140.00000000,187244100.00000000,'2026-02-18 03:09:41'),(385081,'BUMI','4h','yahoo',1733371200,'2024-12-05 11:00:00',139.00000000,141.00000000,138.00000000,140.00000000,255147500.00000000,'2026-02-18 03:09:41'),(385082,'BUMI','4h','yahoo',1733389200,'2024-12-05 16:00:00',139.00000000,141.00000000,138.00000000,140.00000000,130195900.00000000,'2026-02-18 03:09:41'),(385083,'BUMI','4h','yahoo',1733468400,'2024-12-06 14:00:00',140.00000000,145.00000000,137.00000000,144.00000000,325924900.00000000,'2026-02-18 03:09:41'),(385084,'BUMI','4h','yahoo',1733713200,'2024-12-09 10:00:00',144.00000000,145.00000000,141.00000000,141.00000000,321950500.00000000,'2026-02-18 03:09:41'),(385085,'BUMI','4h','yahoo',1733731200,'2024-12-09 15:00:00',142.00000000,145.00000000,141.00000000,143.00000000,859877600.00000000,'2026-02-18 03:09:41'),(385086,'BUMI','4h','yahoo',1733803200,'2024-12-10 11:00:00',143.00000000,152.00000000,142.00000000,147.00000000,2291567000.00000000,'2026-02-18 03:09:41'),(385087,'BUMI','4h','yahoo',1733821200,'2024-12-10 16:00:00',148.00000000,154.00000000,145.00000000,150.00000000,1407106300.00000000,'2026-02-18 03:09:41'),(385088,'BUMI','4h','yahoo',1733896800,'2024-12-11 13:00:00',150.00000000,151.00000000,145.00000000,145.00000000,642620500.00000000,'2026-02-18 03:09:41'),(385089,'BUMI','4h','yahoo',1733968800,'2024-12-12 09:00:00',146.00000000,150.00000000,145.00000000,147.00000000,815161900.00000000,'2026-02-18 03:09:41'),(385090,'BUMI','4h','yahoo',1733986800,'2024-12-12 14:00:00',148.00000000,148.00000000,145.00000000,146.00000000,433631300.00000000,'2026-02-18 03:09:41'),(385091,'BUMI','4h','yahoo',1734058800,'2024-12-13 10:00:00',146.00000000,147.00000000,142.00000000,142.00000000,394348900.00000000,'2026-02-18 03:09:41'),(385092,'BUMI','4h','yahoo',1734080400,'2024-12-13 16:00:00',143.00000000,144.00000000,138.00000000,140.00000000,236903000.00000000,'2026-02-18 03:09:41'),(385093,'BUMI','4h','yahoo',1734328800,'2024-12-16 13:00:00',140.00000000,141.00000000,139.00000000,139.00000000,390510800.00000000,'2026-02-18 03:09:41'),(385094,'BUMI','4h','yahoo',1734400800,'2024-12-17 09:00:00',140.00000000,144.00000000,137.00000000,138.00000000,616156800.00000000,'2026-02-18 03:09:41'),(385095,'BUMI','4h','yahoo',1734418800,'2024-12-17 14:00:00',139.00000000,140.00000000,130.00000000,132.00000000,1251113200.00000000,'2026-02-18 03:09:41'),(385096,'BUMI','4h','yahoo',1734490800,'2024-12-18 10:00:00',131.00000000,135.00000000,130.00000000,133.00000000,739085700.00000000,'2026-02-18 03:09:41'),(385097,'BUMI','4h','yahoo',1734508800,'2024-12-18 15:00:00',133.00000000,134.00000000,123.00000000,124.00000000,381687200.00000000,'2026-02-18 03:09:41'),(385098,'BUMI','4h','yahoo',1734580800,'2024-12-19 11:00:00',124.00000000,125.00000000,118.00000000,121.00000000,843943800.00000000,'2026-02-18 03:09:41'),(385099,'BUMI','4h','yahoo',1734598800,'2024-12-19 16:00:00',122.00000000,125.00000000,115.00000000,119.00000000,1038525700.00000000,'2026-02-18 03:09:41'),(385100,'BUMI','4h','yahoo',1734678000,'2024-12-20 14:00:00',119.00000000,120.00000000,115.00000000,119.00000000,583907400.00000000,'2026-02-18 03:09:41'),(385101,'BUMI','4h','yahoo',1734922800,'2024-12-23 10:00:00',119.00000000,119.00000000,115.00000000,115.00000000,319937400.00000000,'2026-02-18 03:09:41'),(385102,'BUMI','4h','yahoo',1734940800,'2024-12-23 15:00:00',116.00000000,121.00000000,113.00000000,118.00000000,578926400.00000000,'2026-02-18 03:09:41'),(385103,'BUMI','4h','yahoo',1735012800,'2024-12-24 11:00:00',118.00000000,120.00000000,116.00000000,117.00000000,256801300.00000000,'2026-02-18 03:09:41'),(385104,'BUMI','4h','yahoo',1735030800,'2024-12-24 16:00:00',116.00000000,119.00000000,116.00000000,116.00000000,205120200.00000000,'2026-02-18 03:09:41'),(385105,'BUMI','4h','yahoo',1735282800,'2024-12-27 14:00:00',116.00000000,119.00000000,114.00000000,117.00000000,275569700.00000000,'2026-02-18 03:09:41'),(385106,'BUMI','4h','yahoo',1735527600,'2024-12-30 10:00:00',117.00000000,119.00000000,114.00000000,117.00000000,194183500.00000000,'2026-02-18 03:09:41'),(385107,'BUMI','4h','yahoo',1735545600,'2024-12-30 15:00:00',117.00000000,127.00000000,117.00000000,126.00000000,316548300.00000000,'2026-02-18 03:09:41'),(385108,'BUMI','4h','yahoo',1735790400,'2025-01-02 11:00:00',126.00000000,128.00000000,122.00000000,123.00000000,811763900.00000000,'2026-02-18 03:09:41'),(385109,'BUMI','4h','yahoo',1735808400,'2025-01-02 16:00:00',123.00000000,127.00000000,122.00000000,124.00000000,827264200.00000000,'2026-02-18 03:09:41'),(385110,'BUMI','4h','yahoo',1735887600,'2025-01-03 14:00:00',124.00000000,126.00000000,121.00000000,124.00000000,721306900.00000000,'2026-02-18 03:09:41'),(385111,'BUMI','4h','yahoo',1736132400,'2025-01-06 10:00:00',124.00000000,125.00000000,120.00000000,121.00000000,216987500.00000000,'2026-02-18 03:09:41'),(385112,'BUMI','4h','yahoo',1736150400,'2025-01-06 15:00:00',120.00000000,122.00000000,117.00000000,122.00000000,478863800.00000000,'2026-02-18 03:09:41'),(385113,'BUMI','4h','yahoo',1736222400,'2025-01-07 11:00:00',122.00000000,122.00000000,119.00000000,120.00000000,172565100.00000000,'2026-02-18 03:09:41'),(385114,'BUMI','4h','yahoo',1736240400,'2025-01-07 16:00:00',120.00000000,121.00000000,116.00000000,117.00000000,202510800.00000000,'2026-02-18 03:09:41'),(385115,'BUMI','4h','yahoo',1736316000,'2025-01-08 13:00:00',117.00000000,117.00000000,114.00000000,115.00000000,464144900.00000000,'2026-02-18 03:09:41'),(385116,'BUMI','4h','yahoo',1736388000,'2025-01-09 09:00:00',115.00000000,117.00000000,112.00000000,113.00000000,124591300.00000000,'2026-02-18 03:09:41'),(385117,'BUMI','4h','yahoo',1736406000,'2025-01-09 14:00:00',114.00000000,115.00000000,108.00000000,114.00000000,1114348900.00000000,'2026-02-18 03:09:41'),(385118,'BUMI','4h','yahoo',1736478000,'2025-01-10 10:00:00',115.00000000,129.00000000,112.00000000,121.00000000,1824683600.00000000,'2026-02-18 03:09:41'),(385119,'BUMI','4h','yahoo',1736499600,'2025-01-10 16:00:00',122.00000000,125.00000000,117.00000000,119.00000000,469920100.00000000,'2026-02-18 03:09:41'),(385120,'BUMI','4h','yahoo',1736748000,'2025-01-13 13:00:00',119.00000000,122.00000000,116.00000000,117.00000000,538072500.00000000,'2026-02-18 03:09:41'),(385121,'BUMI','4h','yahoo',1736820000,'2025-01-14 09:00:00',118.00000000,120.00000000,115.00000000,117.00000000,235993000.00000000,'2026-02-18 03:09:41'),(385122,'BUMI','4h','yahoo',1736838000,'2025-01-14 14:00:00',118.00000000,125.00000000,117.00000000,121.00000000,679105500.00000000,'2026-02-18 03:09:41'),(385123,'BUMI','4h','yahoo',1736910000,'2025-01-15 10:00:00',122.00000000,126.00000000,121.00000000,123.00000000,363517500.00000000,'2026-02-18 03:09:41'),(385124,'BUMI','4h','yahoo',1736928000,'2025-01-15 15:00:00',122.00000000,128.00000000,121.00000000,126.00000000,483884100.00000000,'2026-02-18 03:09:41'),(385125,'BUMI','4h','yahoo',1737000000,'2025-01-16 11:00:00',125.00000000,130.00000000,124.00000000,125.00000000,527705200.00000000,'2026-02-18 03:09:41'),(385126,'BUMI','4h','yahoo',1737018000,'2025-01-16 16:00:00',124.00000000,125.00000000,118.00000000,122.00000000,252200900.00000000,'2026-02-18 03:09:41'),(385127,'BUMI','4h','yahoo',1737097200,'2025-01-17 14:00:00',122.00000000,123.00000000,118.00000000,122.00000000,722400200.00000000,'2026-02-18 03:09:41'),(385128,'BUMI','4h','yahoo',1737342000,'2025-01-20 10:00:00',122.00000000,123.00000000,120.00000000,121.00000000,260236100.00000000,'2026-02-18 03:09:41'),(385129,'BUMI','4h','yahoo',1737360000,'2025-01-20 15:00:00',121.00000000,125.00000000,120.00000000,123.00000000,398171500.00000000,'2026-02-18 03:09:41'),(385130,'BUMI','4h','yahoo',1737432000,'2025-01-21 11:00:00',122.00000000,124.00000000,121.00000000,122.00000000,210102600.00000000,'2026-02-18 03:09:41'),(385131,'BUMI','4h','yahoo',1737450000,'2025-01-21 16:00:00',122.00000000,128.00000000,122.00000000,126.00000000,427084300.00000000,'2026-02-18 03:09:41'),(385132,'BUMI','4h','yahoo',1737525600,'2025-01-22 13:00:00',126.00000000,127.00000000,124.00000000,124.00000000,294473100.00000000,'2026-02-18 03:09:41'),(385133,'BUMI','4h','yahoo',1737597600,'2025-01-23 09:00:00',125.00000000,130.00000000,124.00000000,126.00000000,547905300.00000000,'2026-02-18 03:09:41'),(385134,'BUMI','4h','yahoo',1737615600,'2025-01-23 14:00:00',127.00000000,127.00000000,119.00000000,121.00000000,789003500.00000000,'2026-02-18 03:09:41'),(385135,'BUMI','4h','yahoo',1737687600,'2025-01-24 10:00:00',121.00000000,122.00000000,119.00000000,120.00000000,393877900.00000000,'2026-02-18 03:09:41'),(385136,'BUMI','4h','yahoo',1737709200,'2025-01-24 16:00:00',120.00000000,121.00000000,116.00000000,119.00000000,308707400.00000000,'2026-02-18 03:09:41'),(385137,'BUMI','4h','yahoo',1738216800,'2025-01-30 13:00:00',119.00000000,119.00000000,117.00000000,118.00000000,84341800.00000000,'2026-02-18 03:09:41'),(385138,'BUMI','4h','yahoo',1738288800,'2025-01-31 09:00:00',120.00000000,121.00000000,118.00000000,119.00000000,75114000.00000000,'2026-02-18 03:09:41'),(385139,'BUMI','4h','yahoo',1738310400,'2025-01-31 15:00:00',118.00000000,119.00000000,112.00000000,114.00000000,399213100.00000000,'2026-02-18 03:09:41'),(385140,'BUMI','4h','yahoo',1738555200,'2025-02-03 11:00:00',114.00000000,116.00000000,113.00000000,116.00000000,187234300.00000000,'2026-02-18 03:09:41'),(385141,'BUMI','4h','yahoo',1738573200,'2025-02-03 16:00:00',115.00000000,118.00000000,115.00000000,117.00000000,216593400.00000000,'2026-02-18 03:09:41'),(385142,'BUMI','4h','yahoo',1738648800,'2025-02-04 13:00:00',117.00000000,118.00000000,114.00000000,115.00000000,349187800.00000000,'2026-02-18 03:09:41'),(385143,'BUMI','4h','yahoo',1738720800,'2025-02-05 09:00:00',115.00000000,118.00000000,114.00000000,117.00000000,133449900.00000000,'2026-02-18 03:09:41'),(385144,'BUMI','4h','yahoo',1738738800,'2025-02-05 14:00:00',117.00000000,118.00000000,114.00000000,114.00000000,226262900.00000000,'2026-02-18 03:09:41'),(385145,'BUMI','4h','yahoo',1738810800,'2025-02-06 10:00:00',115.00000000,115.00000000,112.00000000,113.00000000,207715800.00000000,'2026-02-18 03:09:41'),(385146,'BUMI','4h','yahoo',1738828800,'2025-02-06 15:00:00',113.00000000,114.00000000,109.00000000,111.00000000,353205900.00000000,'2026-02-18 03:09:41'),(385147,'BUMI','4h','yahoo',1738900800,'2025-02-07 11:00:00',110.00000000,111.00000000,108.00000000,109.00000000,304773500.00000000,'2026-02-18 03:09:41'),(385148,'BUMI','4h','yahoo',1739152800,'2025-02-10 09:00:00',108.00000000,109.00000000,101.00000000,104.00000000,435012800.00000000,'2026-02-18 03:09:41'),(385149,'BUMI','4h','yahoo',1739170800,'2025-02-10 14:00:00',104.00000000,105.00000000,100.00000000,102.00000000,416342400.00000000,'2026-02-18 03:09:41'),(385150,'BUMI','4h','yahoo',1739242800,'2025-02-11 10:00:00',103.00000000,103.00000000,99.00000000,101.00000000,418531800.00000000,'2026-02-18 03:09:41'),(385151,'BUMI','4h','yahoo',1739260800,'2025-02-11 15:00:00',100.00000000,101.00000000,94.00000000,96.00000000,720111900.00000000,'2026-02-18 03:09:41'),(385152,'BUMI','4h','yahoo',1739332800,'2025-02-12 11:00:00',96.00000000,101.00000000,90.00000000,98.00000000,989860600.00000000,'2026-02-18 03:09:41'),(385153,'BUMI','4h','yahoo',1739350800,'2025-02-12 16:00:00',99.00000000,100.00000000,97.00000000,99.00000000,113054600.00000000,'2026-02-18 03:09:41'),(385154,'BUMI','4h','yahoo',1739426400,'2025-02-13 13:00:00',99.00000000,102.00000000,97.00000000,101.00000000,225244500.00000000,'2026-02-18 03:09:41'),(385155,'BUMI','4h','yahoo',1739498400,'2025-02-14 09:00:00',102.00000000,104.00000000,100.00000000,103.00000000,262765300.00000000,'2026-02-18 03:09:41'),(385156,'BUMI','4h','yahoo',1739520000,'2025-02-14 15:00:00',103.00000000,108.00000000,102.00000000,106.00000000,293866500.00000000,'2026-02-18 03:09:41'),(385157,'BUMI','4h','yahoo',1739764800,'2025-02-17 11:00:00',107.00000000,109.00000000,105.00000000,108.00000000,607834400.00000000,'2026-02-18 03:09:41'),(385158,'BUMI','4h','yahoo',1739782800,'2025-02-17 16:00:00',107.00000000,111.00000000,106.00000000,110.00000000,756910100.00000000,'2026-02-18 03:09:41'),(385159,'BUMI','4h','yahoo',1739858400,'2025-02-18 13:00:00',110.00000000,111.00000000,108.00000000,110.00000000,287271000.00000000,'2026-02-18 03:09:41'),(385160,'BUMI','4h','yahoo',1739930400,'2025-02-19 09:00:00',111.00000000,115.00000000,110.00000000,112.00000000,637519500.00000000,'2026-02-18 03:09:41'),(385161,'BUMI','4h','yahoo',1739948400,'2025-02-19 14:00:00',112.00000000,116.00000000,111.00000000,112.00000000,555356300.00000000,'2026-02-18 03:09:41'),(385162,'BUMI','4h','yahoo',1740020400,'2025-02-20 10:00:00',112.00000000,114.00000000,111.00000000,112.00000000,353234800.00000000,'2026-02-18 03:09:41'),(385163,'BUMI','4h','yahoo',1740038400,'2025-02-20 15:00:00',112.00000000,113.00000000,108.00000000,108.00000000,157931800.00000000,'2026-02-18 03:09:41'),(385164,'BUMI','4h','yahoo',1740110400,'2025-02-21 11:00:00',109.00000000,112.00000000,108.00000000,110.00000000,298841300.00000000,'2026-02-18 03:09:41'),(385165,'BUMI','4h','yahoo',1740362400,'2025-02-24 09:00:00',111.00000000,111.00000000,107.00000000,108.00000000,105029400.00000000,'2026-02-18 03:09:41'),(385166,'BUMI','4h','yahoo',1740380400,'2025-02-24 14:00:00',108.00000000,109.00000000,104.00000000,104.00000000,306866800.00000000,'2026-02-18 03:09:41'),(385167,'BUMI','4h','yahoo',1740452400,'2025-02-25 10:00:00',104.00000000,105.00000000,102.00000000,103.00000000,279676800.00000000,'2026-02-18 03:09:41'),(385168,'BUMI','4h','yahoo',1740470400,'2025-02-25 15:00:00',104.00000000,104.00000000,99.00000000,100.00000000,258077400.00000000,'2026-02-18 03:09:41'),(385169,'BUMI','4h','yahoo',1740542400,'2025-02-26 11:00:00',99.00000000,103.00000000,98.00000000,101.00000000,173763100.00000000,'2026-02-18 03:09:41'),(385170,'BUMI','4h','yahoo',1740560400,'2025-02-26 16:00:00',100.00000000,104.00000000,100.00000000,102.00000000,341160600.00000000,'2026-02-18 03:09:41'),(385171,'BUMI','4h','yahoo',1740636000,'2025-02-27 13:00:00',101.00000000,102.00000000,100.00000000,100.00000000,107314500.00000000,'2026-02-18 03:09:41'),(385172,'BUMI','4h','yahoo',1740708000,'2025-02-28 09:00:00',99.00000000,100.00000000,94.00000000,97.00000000,335563300.00000000,'2026-02-18 03:09:41'),(385173,'BUMI','4h','yahoo',1740729600,'2025-02-28 15:00:00',97.00000000,100.00000000,94.00000000,99.00000000,564860900.00000000,'2026-02-18 03:09:41'),(385174,'BUMI','4h','yahoo',1740974400,'2025-03-03 11:00:00',98.00000000,100.00000000,97.00000000,98.00000000,182279700.00000000,'2026-02-18 03:09:41'),(385175,'BUMI','4h','yahoo',1740992400,'2025-03-03 16:00:00',98.00000000,100.00000000,95.00000000,96.00000000,224754300.00000000,'2026-02-18 03:09:41'),(385176,'BUMI','4h','yahoo',1741068000,'2025-03-04 13:00:00',95.00000000,96.00000000,92.00000000,93.00000000,368380900.00000000,'2026-02-18 03:09:41'),(385177,'BUMI','4h','yahoo',1741140000,'2025-03-05 09:00:00',94.00000000,97.00000000,93.00000000,95.00000000,198966100.00000000,'2026-02-18 03:09:41'),(385178,'BUMI','4h','yahoo',1741158000,'2025-03-05 14:00:00',95.00000000,97.00000000,93.00000000,96.00000000,248447500.00000000,'2026-02-18 03:09:41'),(385179,'BUMI','4h','yahoo',1741230000,'2025-03-06 10:00:00',95.00000000,96.00000000,95.00000000,96.00000000,126632000.00000000,'2026-02-18 03:09:41'),(385180,'BUMI','4h','yahoo',1741248000,'2025-03-06 15:00:00',95.00000000,97.00000000,94.00000000,96.00000000,228135900.00000000,'2026-02-18 03:09:41'),(385181,'BUMI','4h','yahoo',1741320000,'2025-03-07 11:00:00',95.00000000,96.00000000,94.00000000,94.00000000,184947200.00000000,'2026-02-18 03:09:41'),(385182,'BUMI','4h','yahoo',1741572000,'2025-03-10 09:00:00',97.00000000,105.00000000,96.00000000,101.00000000,1056697900.00000000,'2026-02-18 03:09:41'),(385183,'BUMI','4h','yahoo',1741590000,'2025-03-10 14:00:00',102.00000000,102.00000000,98.00000000,100.00000000,182155000.00000000,'2026-02-18 03:09:41'),(385184,'BUMI','4h','yahoo',1741662000,'2025-03-11 10:00:00',100.00000000,101.00000000,98.00000000,99.00000000,168152200.00000000,'2026-02-18 03:09:41'),(385185,'BUMI','4h','yahoo',1741680000,'2025-03-11 15:00:00',99.00000000,100.00000000,98.00000000,99.00000000,117763300.00000000,'2026-02-18 03:09:41'),(385186,'BUMI','4h','yahoo',1741752000,'2025-03-12 11:00:00',98.00000000,99.00000000,96.00000000,98.00000000,137668700.00000000,'2026-02-18 03:09:41'),(385187,'BUMI','4h','yahoo',1741770000,'2025-03-12 16:00:00',97.00000000,98.00000000,96.00000000,96.00000000,90106700.00000000,'2026-02-18 03:09:41'),(385188,'BUMI','4h','yahoo',1741845600,'2025-03-13 13:00:00',97.00000000,97.00000000,94.00000000,94.00000000,275852200.00000000,'2026-02-18 03:09:41'),(385189,'BUMI','4h','yahoo',1741917600,'2025-03-14 09:00:00',94.00000000,96.00000000,92.00000000,93.00000000,354899100.00000000,'2026-02-18 03:09:41'),(385190,'BUMI','4h','yahoo',1741939200,'2025-03-14 15:00:00',93.00000000,95.00000000,92.00000000,93.00000000,188656700.00000000,'2026-02-18 03:09:41'),(385191,'BUMI','4h','yahoo',1742184000,'2025-03-17 11:00:00',94.00000000,95.00000000,93.00000000,94.00000000,209185700.00000000,'2026-02-18 03:09:41'),(385192,'BUMI','4h','yahoo',1742202000,'2025-03-17 16:00:00',94.00000000,95.00000000,70.00000000,83.00000000,842994000.00000000,'2026-02-18 03:09:41'),(385193,'BUMI','4h','yahoo',1742277600,'2025-03-18 13:00:00',84.00000000,90.00000000,83.00000000,86.00000000,587630800.00000000,'2026-02-18 03:09:41'),(385194,'BUMI','4h','yahoo',1742349600,'2025-03-19 09:00:00',88.00000000,90.00000000,85.00000000,88.00000000,88298400.00000000,'2026-02-18 03:09:41'),(385195,'BUMI','4h','yahoo',1742367600,'2025-03-19 14:00:00',88.00000000,93.00000000,87.00000000,92.00000000,137148800.00000000,'2026-02-18 03:09:41'),(385196,'BUMI','4h','yahoo',1742439600,'2025-03-20 10:00:00',92.00000000,92.00000000,89.00000000,89.00000000,169143700.00000000,'2026-02-18 03:09:41'),(385197,'BUMI','4h','yahoo',1742457600,'2025-03-20 15:00:00',90.00000000,91.00000000,84.00000000,86.00000000,151293100.00000000,'2026-02-18 03:09:41'),(385198,'BUMI','4h','yahoo',1742529600,'2025-03-21 11:00:00',86.00000000,90.00000000,85.00000000,90.00000000,351626000.00000000,'2026-02-18 03:09:41'),(385199,'BUMI','4h','yahoo',1742781600,'2025-03-24 09:00:00',90.00000000,90.00000000,83.00000000,86.00000000,244494400.00000000,'2026-02-18 03:09:41'),(385200,'BUMI','4h','yahoo',1742799600,'2025-03-24 14:00:00',87.00000000,87.00000000,84.00000000,85.00000000,118419000.00000000,'2026-02-18 03:09:41'),(385201,'BUMI','4h','yahoo',1742871600,'2025-03-25 10:00:00',85.00000000,87.00000000,83.00000000,86.00000000,129347200.00000000,'2026-02-18 03:09:41'),(385202,'BUMI','4h','yahoo',1742889600,'2025-03-25 15:00:00',86.00000000,91.00000000,85.00000000,89.00000000,241368500.00000000,'2026-02-18 03:09:41'),(385203,'BUMI','4h','yahoo',1742961600,'2025-03-26 11:00:00',90.00000000,92.00000000,89.00000000,91.00000000,184544700.00000000,'2026-02-18 03:09:41'),(385204,'BUMI','4h','yahoo',1742979600,'2025-03-26 16:00:00',90.00000000,96.00000000,90.00000000,96.00000000,319972000.00000000,'2026-02-18 03:09:41'),(385205,'BUMI','4h','yahoo',1743055200,'2025-03-27 13:00:00',95.00000000,96.00000000,93.00000000,93.00000000,198200800.00000000,'2026-02-18 03:09:41'),(385206,'BUMI','4h','yahoo',1744077600,'2025-04-08 09:00:00',80.00000000,86.00000000,80.00000000,82.00000000,442934100.00000000,'2026-02-18 03:09:41'),(385207,'BUMI','4h','yahoo',1744095600,'2025-04-08 14:00:00',82.00000000,83.00000000,77.00000000,78.00000000,406956700.00000000,'2026-02-18 03:09:41'),(385208,'BUMI','4h','yahoo',1744167600,'2025-04-09 10:00:00',78.00000000,81.00000000,77.00000000,80.00000000,465365300.00000000,'2026-02-18 03:09:41'),(385209,'BUMI','4h','yahoo',1744185600,'2025-04-09 15:00:00',80.00000000,85.00000000,75.00000000,83.00000000,602736300.00000000,'2026-02-18 03:09:41'),(385210,'BUMI','4h','yahoo',1744257600,'2025-04-10 11:00:00',82.00000000,86.00000000,80.00000000,81.00000000,482903300.00000000,'2026-02-18 03:09:41'),(385211,'BUMI','4h','yahoo',1744275600,'2025-04-10 16:00:00',81.00000000,85.00000000,80.00000000,85.00000000,148248900.00000000,'2026-02-18 03:09:41'),(385212,'BUMI','4h','yahoo',1744354800,'2025-04-11 14:00:00',85.00000000,94.00000000,82.00000000,92.00000000,677793600.00000000,'2026-02-18 03:09:41'),(385213,'BUMI','4h','yahoo',1744599600,'2025-04-14 10:00:00',92.00000000,93.00000000,91.00000000,92.00000000,220926100.00000000,'2026-02-18 03:09:41'),(385214,'BUMI','4h','yahoo',1744617600,'2025-04-14 15:00:00',92.00000000,97.00000000,91.00000000,94.00000000,144435300.00000000,'2026-02-18 03:09:41'),(385215,'BUMI','4h','yahoo',1744689600,'2025-04-15 11:00:00',95.00000000,96.00000000,94.00000000,94.00000000,206948200.00000000,'2026-02-18 03:09:41'),(385216,'BUMI','4h','yahoo',1744707600,'2025-04-15 16:00:00',95.00000000,104.00000000,95.00000000,101.00000000,177233600.00000000,'2026-02-18 03:09:41'),(385217,'BUMI','4h','yahoo',1744783200,'2025-04-16 13:00:00',101.00000000,101.00000000,98.00000000,100.00000000,603078500.00000000,'2026-02-18 03:09:41'),(385218,'BUMI','4h','yahoo',1744855200,'2025-04-17 09:00:00',100.00000000,100.00000000,95.00000000,96.00000000,438392871.00000000,'2026-02-18 03:09:41'),(385219,'BUMI','4h','yahoo',1744873200,'2025-04-17 14:00:00',97.00000000,102.00000000,96.00000000,99.00000000,202382800.00000000,'2026-02-18 03:09:41'),(385220,'BUMI','4h','yahoo',1745204400,'2025-04-21 10:00:00',99.00000000,102.00000000,98.00000000,100.00000000,275990100.00000000,'2026-02-18 03:09:41'),(385221,'BUMI','4h','yahoo',1745222400,'2025-04-21 15:00:00',99.00000000,112.00000000,99.00000000,111.00000000,813466900.00000000,'2026-02-18 03:09:41'),(385222,'BUMI','4h','yahoo',1745294400,'2025-04-22 11:00:00',110.00000000,112.00000000,107.00000000,111.00000000,1284017800.00000000,'2026-02-18 03:09:41'),(385223,'BUMI','4h','yahoo',1745312400,'2025-04-22 16:00:00',112.00000000,116.00000000,108.00000000,110.00000000,1613915254.00000000,'2026-02-18 03:09:41'),(385224,'BUMI','4h','yahoo',1745388000,'2025-04-23 13:00:00',110.00000000,111.00000000,106.00000000,108.00000000,678738500.00000000,'2026-02-18 03:09:41'),(385225,'BUMI','4h','yahoo',1745460000,'2025-04-24 09:00:00',107.00000000,110.00000000,106.00000000,109.00000000,91923900.00000000,'2026-02-18 03:09:41'),(385226,'BUMI','4h','yahoo',1745478000,'2025-04-24 14:00:00',109.00000000,109.00000000,105.00000000,107.00000000,309646700.00000000,'2026-02-18 03:09:41'),(385227,'BUMI','4h','yahoo',1745550000,'2025-04-25 10:00:00',107.00000000,109.00000000,106.00000000,107.00000000,306694800.00000000,'2026-02-18 03:09:41'),(385228,'BUMI','4h','yahoo',1745571600,'2025-04-25 16:00:00',107.00000000,109.00000000,106.00000000,108.00000000,98993300.00000000,'2026-02-18 03:09:41'),(385229,'BUMI','4h','yahoo',1745820000,'2025-04-28 13:00:00',107.00000000,108.00000000,105.00000000,105.00000000,200728500.00000000,'2026-02-18 03:09:41'),(385230,'BUMI','4h','yahoo',1745892000,'2025-04-29 09:00:00',105.00000000,110.00000000,104.00000000,110.00000000,493721600.00000000,'2026-02-18 03:09:41'),(385231,'BUMI','4h','yahoo',1745910000,'2025-04-29 14:00:00',110.00000000,110.00000000,107.00000000,109.00000000,370735000.00000000,'2026-02-18 03:09:41'),(385232,'BUMI','4h','yahoo',1745982000,'2025-04-30 10:00:00',109.00000000,109.00000000,107.00000000,108.00000000,152472000.00000000,'2026-02-18 03:09:41'),(385233,'BUMI','4h','yahoo',1746000000,'2025-04-30 15:00:00',109.00000000,109.00000000,106.00000000,108.00000000,274227100.00000000,'2026-02-18 03:09:41'),(385234,'BUMI','4h','yahoo',1746158400,'2025-05-02 11:00:00',107.00000000,112.00000000,107.00000000,112.00000000,678935900.00000000,'2026-02-18 03:09:41'),(385235,'BUMI','4h','yahoo',1746410400,'2025-05-05 09:00:00',112.00000000,113.00000000,109.00000000,111.00000000,260798100.00000000,'2026-02-18 03:09:41'),(385236,'BUMI','4h','yahoo',1746428400,'2025-05-05 14:00:00',111.00000000,112.00000000,109.00000000,110.00000000,285264800.00000000,'2026-02-18 03:09:41'),(385237,'BUMI','4h','yahoo',1746500400,'2025-05-06 10:00:00',111.00000000,113.00000000,110.00000000,111.00000000,443180700.00000000,'2026-02-18 03:09:41'),(385238,'BUMI','4h','yahoo',1746518400,'2025-05-06 15:00:00',112.00000000,114.00000000,110.00000000,110.00000000,287233600.00000000,'2026-02-18 03:09:41'),(385239,'BUMI','4h','yahoo',1746590400,'2025-05-07 11:00:00',111.00000000,111.00000000,109.00000000,110.00000000,225107900.00000000,'2026-02-18 03:09:41'),(385240,'BUMI','4h','yahoo',1746608400,'2025-05-07 16:00:00',110.00000000,114.00000000,110.00000000,111.00000000,532429400.00000000,'2026-02-18 03:09:41'),(385241,'BUMI','4h','yahoo',1746684000,'2025-05-08 13:00:00',111.00000000,114.00000000,111.00000000,112.00000000,354382000.00000000,'2026-02-18 03:09:41'),(385242,'BUMI','4h','yahoo',1746756000,'2025-05-09 09:00:00',114.00000000,114.00000000,110.00000000,110.00000000,290394400.00000000,'2026-02-18 03:09:41'),(385243,'BUMI','4h','yahoo',1746777600,'2025-05-09 15:00:00',110.00000000,113.00000000,108.00000000,111.00000000,604797200.00000000,'2026-02-18 03:09:41'),(385244,'BUMI','4h','yahoo',1747195200,'2025-05-14 11:00:00',111.00000000,117.00000000,109.00000000,117.00000000,1783745200.00000000,'2026-02-18 03:09:41'),(385245,'BUMI','4h','yahoo',1747213200,'2025-05-14 16:00:00',117.00000000,123.00000000,117.00000000,120.00000000,846940300.00000000,'2026-02-18 03:09:41'),(385246,'BUMI','4h','yahoo',1747288800,'2025-05-15 13:00:00',120.00000000,128.00000000,120.00000000,127.00000000,2045282800.00000000,'2026-02-18 03:09:41'),(385247,'BUMI','4h','yahoo',1747360800,'2025-05-16 09:00:00',125.00000000,127.00000000,120.00000000,121.00000000,1546717496.00000000,'2026-02-18 03:09:41'),(385248,'BUMI','4h','yahoo',1747382400,'2025-05-16 15:00:00',121.00000000,127.00000000,120.00000000,124.00000000,436575100.00000000,'2026-02-18 03:09:41'),(385249,'BUMI','4h','yahoo',1747627200,'2025-05-19 11:00:00',124.00000000,126.00000000,123.00000000,125.00000000,541080600.00000000,'2026-02-18 03:09:41'),(385250,'BUMI','4h','yahoo',1747645200,'2025-05-19 16:00:00',125.00000000,125.00000000,122.00000000,122.00000000,395500200.00000000,'2026-02-18 03:09:41'),(385251,'BUMI','4h','yahoo',1747720800,'2025-05-20 13:00:00',122.00000000,123.00000000,120.00000000,122.00000000,481443500.00000000,'2026-02-18 03:09:41'),(385252,'BUMI','4h','yahoo',1747792800,'2025-05-21 09:00:00',122.00000000,123.00000000,116.00000000,118.00000000,699628400.00000000,'2026-02-18 03:09:41'),(385253,'BUMI','4h','yahoo',1747810800,'2025-05-21 14:00:00',118.00000000,121.00000000,117.00000000,120.00000000,323803200.00000000,'2026-02-18 03:09:41'),(385254,'BUMI','4h','yahoo',1747882800,'2025-05-22 10:00:00',120.00000000,120.00000000,116.00000000,117.00000000,651866900.00000000,'2026-02-18 03:09:41'),(385255,'BUMI','4h','yahoo',1747900800,'2025-05-22 15:00:00',117.00000000,118.00000000,114.00000000,116.00000000,586141200.00000000,'2026-02-18 03:09:41'),(385256,'BUMI','4h','yahoo',1747972800,'2025-05-23 11:00:00',116.00000000,119.00000000,116.00000000,118.00000000,364911700.00000000,'2026-02-18 03:09:41'),(385257,'BUMI','4h','yahoo',1748224800,'2025-05-26 09:00:00',119.00000000,121.00000000,118.00000000,120.00000000,513133900.00000000,'2026-02-18 03:09:41'),(385258,'BUMI','4h','yahoo',1748242800,'2025-05-26 14:00:00',120.00000000,122.00000000,117.00000000,121.00000000,498057800.00000000,'2026-02-18 03:09:41'),(385259,'BUMI','4h','yahoo',1748314800,'2025-05-27 10:00:00',121.00000000,123.00000000,118.00000000,118.00000000,613374500.00000000,'2026-02-18 03:09:41'),(385260,'BUMI','4h','yahoo',1748332800,'2025-05-27 15:00:00',119.00000000,122.00000000,118.00000000,120.00000000,546095000.00000000,'2026-02-18 03:09:41'),(385261,'BUMI','4h','yahoo',1748404800,'2025-05-28 11:00:00',120.00000000,121.00000000,118.00000000,119.00000000,527539800.00000000,'2026-02-18 03:09:41'),(385262,'BUMI','4h','yahoo',1748422800,'2025-05-28 16:00:00',118.00000000,124.00000000,118.00000000,122.00000000,380647200.00000000,'2026-02-18 03:09:41'),(385263,'BUMI','4h','yahoo',1748844000,'2025-06-02 13:00:00',123.00000000,126.00000000,122.00000000,123.00000000,1598209400.00000000,'2026-02-18 03:09:41'),(385264,'BUMI','4h','yahoo',1748916000,'2025-06-03 09:00:00',125.00000000,125.00000000,118.00000000,120.00000000,222960500.00000000,'2026-02-18 03:09:41'),(385265,'BUMI','4h','yahoo',1748934000,'2025-06-03 14:00:00',120.00000000,121.00000000,117.00000000,120.00000000,671768400.00000000,'2026-02-18 03:09:41'),(385266,'BUMI','4h','yahoo',1749006000,'2025-06-04 10:00:00',119.00000000,122.00000000,118.00000000,119.00000000,514187900.00000000,'2026-02-18 03:09:41'),(385267,'BUMI','4h','yahoo',1749024000,'2025-06-04 15:00:00',120.00000000,127.00000000,119.00000000,123.00000000,1182379500.00000000,'2026-02-18 03:09:41'),(385268,'BUMI','4h','yahoo',1749096000,'2025-06-05 11:00:00',123.00000000,125.00000000,123.00000000,123.00000000,462314800.00000000,'2026-02-18 03:09:41'),(385269,'BUMI','4h','yahoo',1749114000,'2025-06-05 16:00:00',123.00000000,126.00000000,121.00000000,124.00000000,1017376929.00000000,'2026-02-18 03:09:41'),(385270,'BUMI','4h','yahoo',1749535200,'2025-06-10 13:00:00',125.00000000,125.00000000,122.00000000,122.00000000,363604500.00000000,'2026-02-18 03:09:41'),(385271,'BUMI','4h','yahoo',1749607200,'2025-06-11 09:00:00',122.00000000,127.00000000,121.00000000,125.00000000,1105515300.00000000,'2026-02-18 03:09:41'),(385272,'BUMI','4h','yahoo',1749625200,'2025-06-11 14:00:00',125.00000000,148.00000000,125.00000000,141.00000000,2491516000.00000000,'2026-02-18 03:09:41'),(385273,'BUMI','4h','yahoo',1749697200,'2025-06-12 10:00:00',141.00000000,144.00000000,136.00000000,138.00000000,2077687500.00000000,'2026-02-18 03:09:41'),(385274,'BUMI','4h','yahoo',1749715200,'2025-06-12 15:00:00',138.00000000,141.00000000,132.00000000,136.00000000,854608900.00000000,'2026-02-18 03:09:41'),(385275,'BUMI','4h','yahoo',1749787200,'2025-06-13 11:00:00',135.00000000,136.00000000,132.00000000,133.00000000,953515500.00000000,'2026-02-18 03:09:41'),(385276,'BUMI','4h','yahoo',1750039200,'2025-06-16 09:00:00',134.00000000,137.00000000,128.00000000,130.00000000,1020735600.00000000,'2026-02-18 03:09:41'),(385277,'BUMI','4h','yahoo',1750057200,'2025-06-16 14:00:00',130.00000000,130.00000000,125.00000000,127.00000000,797303300.00000000,'2026-02-18 03:09:41'),(385278,'BUMI','4h','yahoo',1750129200,'2025-06-17 10:00:00',128.00000000,130.00000000,126.00000000,127.00000000,927780500.00000000,'2026-02-18 03:09:41'),(385279,'BUMI','4h','yahoo',1750147200,'2025-06-17 15:00:00',127.00000000,132.00000000,126.00000000,130.00000000,1347493858.00000000,'2026-02-18 03:09:41'),(385280,'BUMI','4h','yahoo',1750219200,'2025-06-18 11:00:00',129.00000000,130.00000000,126.00000000,127.00000000,889492300.00000000,'2026-02-18 03:09:41'),(385281,'BUMI','4h','yahoo',1750237200,'2025-06-18 16:00:00',127.00000000,130.00000000,120.00000000,123.00000000,851322100.00000000,'2026-02-18 03:09:41'),(385282,'BUMI','4h','yahoo',1750312800,'2025-06-19 13:00:00',123.00000000,123.00000000,120.00000000,121.00000000,690680000.00000000,'2026-02-18 03:09:41'),(385283,'BUMI','4h','yahoo',1750384800,'2025-06-20 09:00:00',124.00000000,126.00000000,120.00000000,123.00000000,507167600.00000000,'2026-02-18 03:09:41'),(385284,'BUMI','4h','yahoo',1750406400,'2025-06-20 15:00:00',123.00000000,123.00000000,114.00000000,121.00000000,1279697900.00000000,'2026-02-18 03:09:41'),(385285,'BUMI','4h','yahoo',1750651200,'2025-06-23 11:00:00',120.00000000,121.00000000,115.00000000,118.00000000,664022700.00000000,'2026-02-18 03:09:41'),(385286,'BUMI','4h','yahoo',1750669200,'2025-06-23 16:00:00',118.00000000,123.00000000,118.00000000,119.00000000,308510500.00000000,'2026-02-18 03:09:41'),(385287,'BUMI','4h','yahoo',1750744800,'2025-06-24 13:00:00',119.00000000,120.00000000,117.00000000,117.00000000,485074200.00000000,'2026-02-18 03:09:41'),(385288,'BUMI','4h','yahoo',1750816800,'2025-06-25 09:00:00',118.00000000,119.00000000,111.00000000,112.00000000,1167635900.00000000,'2026-02-18 03:09:41'),(385289,'BUMI','4h','yahoo',1750834800,'2025-06-25 14:00:00',113.00000000,116.00000000,112.00000000,115.00000000,423388100.00000000,'2026-02-18 03:09:41'),(385290,'BUMI','4h','yahoo',1750906800,'2025-06-26 10:00:00',115.00000000,115.00000000,112.00000000,113.00000000,471761200.00000000,'2026-02-18 03:09:41'),(385291,'BUMI','4h','yahoo',1750924800,'2025-06-26 15:00:00',113.00000000,117.00000000,112.00000000,116.00000000,1133423400.00000000,'2026-02-18 03:09:41'),(385292,'BUMI','4h','yahoo',1751256000,'2025-06-30 11:00:00',116.00000000,120.00000000,115.00000000,118.00000000,798588200.00000000,'2026-02-18 03:09:41'),(385293,'BUMI','4h','yahoo',1751274000,'2025-06-30 16:00:00',119.00000000,120.00000000,114.00000000,116.00000000,424548200.00000000,'2026-02-18 03:09:41'),(385294,'BUMI','4h','yahoo',1751349600,'2025-07-01 13:00:00',116.00000000,116.00000000,113.00000000,114.00000000,662442300.00000000,'2026-02-18 03:09:41'),(385295,'BUMI','4h','yahoo',1751421600,'2025-07-02 09:00:00',114.00000000,115.00000000,110.00000000,110.00000000,688654300.00000000,'2026-02-18 03:09:41'),(385296,'BUMI','4h','yahoo',1751439600,'2025-07-02 14:00:00',110.00000000,115.00000000,109.00000000,113.00000000,729976300.00000000,'2026-02-18 03:09:41'),(385297,'BUMI','4h','yahoo',1751511600,'2025-07-03 10:00:00',112.00000000,114.00000000,112.00000000,113.00000000,442616900.00000000,'2026-02-18 03:09:41'),(385298,'BUMI','4h','yahoo',1751529600,'2025-07-03 15:00:00',112.00000000,115.00000000,110.00000000,112.00000000,411974100.00000000,'2026-02-18 03:09:41'),(385299,'BUMI','4h','yahoo',1751601600,'2025-07-04 11:00:00',111.00000000,114.00000000,110.00000000,113.00000000,452727500.00000000,'2026-02-18 03:09:41'),(385300,'BUMI','4h','yahoo',1751853600,'2025-07-07 09:00:00',113.00000000,114.00000000,111.00000000,114.00000000,173209400.00000000,'2026-02-18 03:09:41'),(385301,'BUMI','4h','yahoo',1751871600,'2025-07-07 14:00:00',114.00000000,115.00000000,112.00000000,114.00000000,238721200.00000000,'2026-02-18 03:09:41'),(385302,'BUMI','4h','yahoo',1751943600,'2025-07-08 10:00:00',114.00000000,117.00000000,114.00000000,114.00000000,501625600.00000000,'2026-02-18 03:09:41'),(385303,'BUMI','4h','yahoo',1751961600,'2025-07-08 15:00:00',114.00000000,117.00000000,114.00000000,115.00000000,366115100.00000000,'2026-02-18 03:09:41'),(385304,'BUMI','4h','yahoo',1752033600,'2025-07-09 11:00:00',114.00000000,116.00000000,114.00000000,114.00000000,173167900.00000000,'2026-02-18 03:09:41'),(385305,'BUMI','4h','yahoo',1752051600,'2025-07-09 16:00:00',115.00000000,116.00000000,114.00000000,115.00000000,135660400.00000000,'2026-02-18 03:09:41'),(385306,'BUMI','4h','yahoo',1752127200,'2025-07-10 13:00:00',115.00000000,115.00000000,113.00000000,114.00000000,289528700.00000000,'2026-02-18 03:09:41'),(385307,'BUMI','4h','yahoo',1752199200,'2025-07-11 09:00:00',114.00000000,116.00000000,113.00000000,115.00000000,120598900.00000000,'2026-02-18 03:09:41'),(385308,'BUMI','4h','yahoo',1752220800,'2025-07-11 15:00:00',114.00000000,116.00000000,112.00000000,114.00000000,321661800.00000000,'2026-02-18 03:09:41'),(385309,'BUMI','4h','yahoo',1752465600,'2025-07-14 11:00:00',114.00000000,116.00000000,113.00000000,115.00000000,616851300.00000000,'2026-02-18 03:09:41'),(385310,'BUMI','4h','yahoo',1752483600,'2025-07-14 16:00:00',115.00000000,116.00000000,112.00000000,113.00000000,504023775.00000000,'2026-02-18 03:09:41'),(385311,'BUMI','4h','yahoo',1752559200,'2025-07-15 13:00:00',114.00000000,114.00000000,112.00000000,113.00000000,401650000.00000000,'2026-02-18 03:09:41'),(385312,'BUMI','4h','yahoo',1752631200,'2025-07-16 09:00:00',114.00000000,121.00000000,113.00000000,121.00000000,1461947600.00000000,'2026-02-18 03:09:41'),(385313,'BUMI','4h','yahoo',1752649200,'2025-07-16 14:00:00',121.00000000,122.00000000,118.00000000,120.00000000,1196008300.00000000,'2026-02-18 03:09:41'),(385314,'BUMI','4h','yahoo',1752721200,'2025-07-17 10:00:00',120.00000000,120.00000000,118.00000000,119.00000000,450252000.00000000,'2026-02-18 03:09:41'),(385315,'BUMI','4h','yahoo',1752739200,'2025-07-17 15:00:00',119.00000000,121.00000000,118.00000000,120.00000000,374814900.00000000,'2026-02-18 03:09:41'),(385316,'BUMI','4h','yahoo',1752811200,'2025-07-18 11:00:00',120.00000000,121.00000000,117.00000000,117.00000000,563697500.00000000,'2026-02-18 03:09:41'),(385317,'BUMI','4h','yahoo',1753063200,'2025-07-21 09:00:00',118.00000000,121.00000000,117.00000000,120.00000000,728686300.00000000,'2026-02-18 03:09:41'),(385318,'BUMI','4h','yahoo',1753081200,'2025-07-21 14:00:00',120.00000000,124.00000000,118.00000000,123.00000000,234038700.00000000,'2026-02-18 03:09:41'),(385319,'BUMI','4h','yahoo',1753153200,'2025-07-22 10:00:00',123.00000000,123.00000000,118.00000000,121.00000000,1089324700.00000000,'2026-02-18 03:09:41'),(385320,'BUMI','4h','yahoo',1753171200,'2025-07-22 15:00:00',120.00000000,123.00000000,119.00000000,120.00000000,511497400.00000000,'2026-02-18 03:09:41'),(385321,'BUMI','4h','yahoo',1753243200,'2025-07-23 11:00:00',119.00000000,120.00000000,118.00000000,119.00000000,394863000.00000000,'2026-02-18 03:09:41'),(385322,'BUMI','4h','yahoo',1753261200,'2025-07-23 16:00:00',119.00000000,120.00000000,116.00000000,117.00000000,525823300.00000000,'2026-02-18 03:09:41'),(385323,'BUMI','4h','yahoo',1753336800,'2025-07-24 13:00:00',117.00000000,118.00000000,116.00000000,116.00000000,385594200.00000000,'2026-02-18 03:09:41'),(385324,'BUMI','4h','yahoo',1753408800,'2025-07-25 09:00:00',117.00000000,118.00000000,114.00000000,115.00000000,424464400.00000000,'2026-02-18 03:09:41'),(385325,'BUMI','4h','yahoo',1753430400,'2025-07-25 15:00:00',116.00000000,117.00000000,114.00000000,116.00000000,225159800.00000000,'2026-02-18 03:09:41'),(385326,'BUMI','4h','yahoo',1753675200,'2025-07-28 11:00:00',115.00000000,116.00000000,114.00000000,116.00000000,465649100.00000000,'2026-02-18 03:09:41'),(385327,'BUMI','4h','yahoo',1753693200,'2025-07-28 16:00:00',115.00000000,118.00000000,115.00000000,115.00000000,497974900.00000000,'2026-02-18 03:09:41'),(385328,'BUMI','4h','yahoo',1753768800,'2025-07-29 13:00:00',116.00000000,117.00000000,115.00000000,116.00000000,338531200.00000000,'2026-02-18 03:09:41'),(385329,'BUMI','4h','yahoo',1753840800,'2025-07-30 09:00:00',117.00000000,118.00000000,115.00000000,116.00000000,175181500.00000000,'2026-02-18 03:09:41'),(385330,'BUMI','4h','yahoo',1753858800,'2025-07-30 14:00:00',116.00000000,116.00000000,114.00000000,116.00000000,288657800.00000000,'2026-02-18 03:09:41'),(385331,'BUMI','4h','yahoo',1753930800,'2025-07-31 10:00:00',115.00000000,116.00000000,111.00000000,112.00000000,729542200.00000000,'2026-02-18 03:09:41'),(385332,'BUMI','4h','yahoo',1753948800,'2025-07-31 15:00:00',111.00000000,114.00000000,111.00000000,113.00000000,296182400.00000000,'2026-02-18 03:09:41'),(385333,'BUMI','4h','yahoo',1754020800,'2025-08-01 11:00:00',112.00000000,113.00000000,111.00000000,111.00000000,326151800.00000000,'2026-02-18 03:09:41'),(385334,'BUMI','4h','yahoo',1754272800,'2025-08-04 09:00:00',112.00000000,114.00000000,110.00000000,114.00000000,351952200.00000000,'2026-02-18 03:09:41'),(385335,'BUMI','4h','yahoo',1754290800,'2025-08-04 14:00:00',114.00000000,114.00000000,111.00000000,111.00000000,294158400.00000000,'2026-02-18 03:09:41'),(385336,'BUMI','4h','yahoo',1754362800,'2025-08-05 10:00:00',112.00000000,112.00000000,111.00000000,112.00000000,141088600.00000000,'2026-02-18 03:09:41'),(385337,'BUMI','4h','yahoo',1754380800,'2025-08-05 15:00:00',111.00000000,114.00000000,111.00000000,112.00000000,224288500.00000000,'2026-02-18 03:09:41'),(385338,'BUMI','4h','yahoo',1754452800,'2025-08-06 11:00:00',112.00000000,113.00000000,111.00000000,112.00000000,325178300.00000000,'2026-02-18 03:09:41'),(385339,'BUMI','4h','yahoo',1754470800,'2025-08-06 16:00:00',113.00000000,113.00000000,111.00000000,111.00000000,196768100.00000000,'2026-02-18 03:09:41'),(385340,'BUMI','4h','yahoo',1754546400,'2025-08-07 13:00:00',112.00000000,113.00000000,111.00000000,112.00000000,284545300.00000000,'2026-02-18 03:09:41'),(385341,'BUMI','4h','yahoo',1754618400,'2025-08-08 09:00:00',112.00000000,113.00000000,109.00000000,110.00000000,717101400.00000000,'2026-02-18 03:09:41'),(385342,'BUMI','4h','yahoo',1754640000,'2025-08-08 15:00:00',110.00000000,111.00000000,109.00000000,109.00000000,367192700.00000000,'2026-02-18 03:09:41'),(385343,'BUMI','4h','yahoo',1754884800,'2025-08-11 11:00:00',109.00000000,110.00000000,106.00000000,108.00000000,730978100.00000000,'2026-02-18 03:09:41'),(385344,'BUMI','4h','yahoo',1754902800,'2025-08-11 16:00:00',108.00000000,111.00000000,108.00000000,109.00000000,124301300.00000000,'2026-02-18 03:09:41'),(385345,'BUMI','4h','yahoo',1754978400,'2025-08-12 13:00:00',109.00000000,111.00000000,109.00000000,110.00000000,351137700.00000000,'2026-02-18 03:09:41'),(385346,'BUMI','4h','yahoo',1755050400,'2025-08-13 09:00:00',111.00000000,111.00000000,109.00000000,110.00000000,162917600.00000000,'2026-02-18 03:09:41'),(385347,'BUMI','4h','yahoo',1755068400,'2025-08-13 14:00:00',109.00000000,110.00000000,108.00000000,108.00000000,293077600.00000000,'2026-02-18 03:09:41'),(385348,'BUMI','4h','yahoo',1755140400,'2025-08-14 10:00:00',108.00000000,109.00000000,107.00000000,108.00000000,317554600.00000000,'2026-02-18 03:09:41'),(385349,'BUMI','4h','yahoo',1755158400,'2025-08-14 15:00:00',108.00000000,108.00000000,106.00000000,107.00000000,188754300.00000000,'2026-02-18 03:09:41'),(385350,'BUMI','4h','yahoo',1755230400,'2025-08-15 11:00:00',107.00000000,109.00000000,106.00000000,108.00000000,275157700.00000000,'2026-02-18 03:09:41'),(385351,'BUMI','4h','yahoo',1755568800,'2025-08-19 09:00:00',109.00000000,114.00000000,108.00000000,113.00000000,784512000.00000000,'2026-02-18 03:09:41'),(385352,'BUMI','4h','yahoo',1755586800,'2025-08-19 14:00:00',113.00000000,116.00000000,111.00000000,114.00000000,254428000.00000000,'2026-02-18 03:09:41'),(385353,'BUMI','4h','yahoo',1755658800,'2025-08-20 10:00:00',115.00000000,116.00000000,113.00000000,114.00000000,626893000.00000000,'2026-02-18 03:09:41'),(385354,'BUMI','4h','yahoo',1755676800,'2025-08-20 15:00:00',115.00000000,115.00000000,113.00000000,114.00000000,301488200.00000000,'2026-02-18 03:09:41'),(385355,'BUMI','4h','yahoo',1755748800,'2025-08-21 11:00:00',113.00000000,114.00000000,110.00000000,111.00000000,588371500.00000000,'2026-02-18 03:09:41'),(385356,'BUMI','4h','yahoo',1755766800,'2025-08-21 16:00:00',110.00000000,113.00000000,110.00000000,111.00000000,81389200.00000000,'2026-02-18 03:09:41'),(385357,'BUMI','4h','yahoo',1755846000,'2025-08-22 14:00:00',111.00000000,112.00000000,110.00000000,111.00000000,144046000.00000000,'2026-02-18 03:09:41'),(385358,'BUMI','4h','yahoo',1756090800,'2025-08-25 10:00:00',111.00000000,113.00000000,111.00000000,112.00000000,397210900.00000000,'2026-02-18 03:09:41'),(385359,'BUMI','4h','yahoo',1756108800,'2025-08-25 15:00:00',112.00000000,115.00000000,111.00000000,114.00000000,242447500.00000000,'2026-02-18 03:09:41'),(385360,'BUMI','4h','yahoo',1756180800,'2025-08-26 11:00:00',114.00000000,115.00000000,112.00000000,112.00000000,523334500.00000000,'2026-02-18 03:09:41'),(385361,'BUMI','4h','yahoo',1756198800,'2025-08-26 16:00:00',112.00000000,114.00000000,111.00000000,112.00000000,280626500.00000000,'2026-02-18 03:09:41'),(385362,'BUMI','4h','yahoo',1756274400,'2025-08-27 13:00:00',112.00000000,112.00000000,111.00000000,111.00000000,201367800.00000000,'2026-02-18 03:09:41'),(385363,'BUMI','4h','yahoo',1756346400,'2025-08-28 09:00:00',111.00000000,113.00000000,111.00000000,112.00000000,207515300.00000000,'2026-02-18 03:09:41'),(385364,'BUMI','4h','yahoo',1756364400,'2025-08-28 14:00:00',112.00000000,113.00000000,108.00000000,110.00000000,163973500.00000000,'2026-02-18 03:09:41'),(385365,'BUMI','4h','yahoo',1756436400,'2025-08-29 10:00:00',110.00000000,110.00000000,107.00000000,109.00000000,718477600.00000000,'2026-02-18 03:09:41'),(385366,'BUMI','4h','yahoo',1756458000,'2025-08-29 16:00:00',109.00000000,109.00000000,103.00000000,107.00000000,247693800.00000000,'2026-02-18 03:09:41'),(385367,'BUMI','4h','yahoo',1756706400,'2025-09-01 13:00:00',108.00000000,109.00000000,106.00000000,107.00000000,271025600.00000000,'2026-02-18 03:09:41'),(385368,'BUMI','4h','yahoo',1756778400,'2025-09-02 09:00:00',109.00000000,114.00000000,108.00000000,113.00000000,639608200.00000000,'2026-02-18 03:09:41'),(385369,'BUMI','4h','yahoo',1756796400,'2025-09-02 14:00:00',113.00000000,115.00000000,111.00000000,113.00000000,412406100.00000000,'2026-02-18 03:09:41'),(385370,'BUMI','4h','yahoo',1756868400,'2025-09-03 10:00:00',114.00000000,114.00000000,111.00000000,111.00000000,508035600.00000000,'2026-02-18 03:09:41'),(385371,'BUMI','4h','yahoo',1756886400,'2025-09-03 15:00:00',111.00000000,120.00000000,111.00000000,115.00000000,2834762800.00000000,'2026-02-18 03:09:41'),(385372,'BUMI','4h','yahoo',1756958400,'2025-09-04 11:00:00',115.00000000,116.00000000,112.00000000,113.00000000,1369036800.00000000,'2026-02-18 03:09:41'),(385373,'BUMI','4h','yahoo',1756976400,'2025-09-04 16:00:00',112.00000000,114.00000000,111.00000000,112.00000000,415432196.00000000,'2026-02-18 03:09:41'),(385374,'BUMI','4h','yahoo',1757311200,'2025-09-08 13:00:00',112.00000000,113.00000000,108.00000000,108.00000000,952029200.00000000,'2026-02-18 03:09:41'),(385375,'BUMI','4h','yahoo',1757383200,'2025-09-09 09:00:00',109.00000000,112.00000000,109.00000000,110.00000000,154650400.00000000,'2026-02-18 03:09:41'),(385376,'BUMI','4h','yahoo',1757401200,'2025-09-09 14:00:00',109.00000000,111.00000000,108.00000000,109.00000000,215650700.00000000,'2026-02-18 03:09:41'),(385377,'BUMI','4h','yahoo',1757473200,'2025-09-10 10:00:00',110.00000000,111.00000000,109.00000000,109.00000000,183868100.00000000,'2026-02-18 03:09:41'),(385378,'BUMI','4h','yahoo',1757491200,'2025-09-10 15:00:00',109.00000000,110.00000000,108.00000000,109.00000000,263544400.00000000,'2026-02-18 03:09:41'),(385379,'BUMI','4h','yahoo',1757563200,'2025-09-11 11:00:00',108.00000000,110.00000000,107.00000000,108.00000000,397488800.00000000,'2026-02-18 03:09:41'),(385380,'BUMI','4h','yahoo',1757581200,'2025-09-11 16:00:00',108.00000000,111.00000000,108.00000000,110.00000000,206150600.00000000,'2026-02-18 03:09:41'),(385381,'BUMI','4h','yahoo',1757660400,'2025-09-12 14:00:00',110.00000000,112.00000000,109.00000000,111.00000000,228804700.00000000,'2026-02-18 03:09:41'),(385382,'BUMI','4h','yahoo',1757905200,'2025-09-15 10:00:00',111.00000000,115.00000000,110.00000000,114.00000000,1034001400.00000000,'2026-02-18 03:09:41'),(385383,'BUMI','4h','yahoo',1757923200,'2025-09-15 15:00:00',115.00000000,123.00000000,113.00000000,117.00000000,2892385800.00000000,'2026-02-18 03:09:41'),(385384,'BUMI','4h','yahoo',1757995200,'2025-09-16 11:00:00',117.00000000,117.00000000,114.00000000,116.00000000,645056804.00000000,'2026-02-18 03:09:41'),(385385,'BUMI','4h','yahoo',1758013200,'2025-09-16 16:00:00',115.00000000,116.00000000,112.00000000,112.00000000,432154600.00000000,'2026-02-18 03:09:41'),(385386,'BUMI','4h','yahoo',1758088800,'2025-09-17 13:00:00',113.00000000,114.00000000,112.00000000,113.00000000,193012900.00000000,'2026-02-18 03:09:41'),(385387,'BUMI','4h','yahoo',1758160800,'2025-09-18 09:00:00',113.00000000,115.00000000,111.00000000,111.00000000,222130300.00000000,'2026-02-18 03:09:41'),(385388,'BUMI','4h','yahoo',1758178800,'2025-09-18 14:00:00',112.00000000,114.00000000,111.00000000,112.00000000,350789200.00000000,'2026-02-18 03:09:41'),(385389,'BUMI','4h','yahoo',1758250800,'2025-09-19 10:00:00',113.00000000,114.00000000,111.00000000,113.00000000,593849000.00000000,'2026-02-18 03:09:41'),(385390,'BUMI','4h','yahoo',1758272400,'2025-09-19 16:00:00',114.00000000,122.00000000,114.00000000,119.00000000,4246503800.00000000,'2026-02-18 03:09:41'),(385391,'BUMI','4h','yahoo',1758520800,'2025-09-22 13:00:00',119.00000000,121.00000000,118.00000000,121.00000000,1106046400.00000000,'2026-02-18 03:09:41'),(385392,'BUMI','4h','yahoo',1758618000,'2025-09-23 16:00:00',140.00000000,167.00000000,140.00000000,163.00000000,1457851800.00000000,'2026-02-18 03:09:41'),(385393,'BUMI','4h','yahoo',1759377600,'2025-10-02 11:00:00',162.00000000,165.00000000,160.00000000,164.00000000,1431739900.00000000,'2026-02-18 03:09:41'),(385394,'BUMI','4h','yahoo',1759395600,'2025-10-02 16:00:00',163.00000000,168.00000000,160.00000000,162.00000000,1278907796.00000000,'2026-02-18 03:09:41'),(385395,'BUMI','4h','yahoo',1759474800,'2025-10-03 14:00:00',162.00000000,164.00000000,156.00000000,158.00000000,739160900.00000000,'2026-02-18 03:09:41'),(385396,'BUMI','4h','yahoo',1759719600,'2025-10-06 10:00:00',157.00000000,159.00000000,149.00000000,150.00000000,4116816700.00000000,'2026-02-18 03:09:41'),(385397,'BUMI','4h','yahoo',1759737600,'2025-10-06 15:00:00',150.00000000,151.00000000,143.00000000,146.00000000,1288045700.00000000,'2026-02-18 03:09:41'),(385398,'BUMI','4h','yahoo',1759809600,'2025-10-07 11:00:00',146.00000000,155.00000000,144.00000000,145.00000000,2856458000.00000000,'2026-02-18 03:09:41'),(385399,'BUMI','4h','yahoo',1759827600,'2025-10-07 16:00:00',144.00000000,147.00000000,138.00000000,142.00000000,885827200.00000000,'2026-02-18 03:09:41'),(385400,'BUMI','4h','yahoo',1759903200,'2025-10-08 13:00:00',143.00000000,144.00000000,141.00000000,142.00000000,659256500.00000000,'2026-02-18 03:09:41'),(385401,'BUMI','4h','yahoo',1759975200,'2025-10-09 09:00:00',151.00000000,153.00000000,143.00000000,145.00000000,1567920100.00000000,'2026-02-18 03:09:41'),(385402,'BUMI','4h','yahoo',1759993200,'2025-10-09 14:00:00',144.00000000,145.00000000,139.00000000,141.00000000,1082987896.00000000,'2026-02-18 03:09:41'),(385403,'BUMI','4h','yahoo',1760065200,'2025-10-10 10:00:00',142.00000000,142.00000000,134.00000000,138.00000000,2492837400.00000000,'2026-02-18 03:09:41'),(385404,'BUMI','4h','yahoo',1760086800,'2025-10-10 16:00:00',138.00000000,140.00000000,134.00000000,138.00000000,1015097096.00000000,'2026-02-18 03:09:41'),(385405,'BUMI','4h','yahoo',1760335200,'2025-10-13 13:00:00',138.00000000,145.00000000,136.00000000,142.00000000,2315814000.00000000,'2026-02-18 03:09:41'),(385406,'BUMI','4h','yahoo',1760407200,'2025-10-14 09:00:00',146.00000000,150.00000000,134.00000000,134.00000000,2365445200.00000000,'2026-02-18 03:09:41'),(385407,'BUMI','4h','yahoo',1760425200,'2025-10-14 14:00:00',134.00000000,141.00000000,134.00000000,136.00000000,569971500.00000000,'2026-02-18 03:09:41'),(385408,'BUMI','4h','yahoo',1760497200,'2025-10-15 10:00:00',137.00000000,139.00000000,134.00000000,136.00000000,1097495000.00000000,'2026-02-18 03:09:41'),(385409,'BUMI','4h','yahoo',1760515200,'2025-10-15 15:00:00',135.00000000,139.00000000,134.00000000,138.00000000,458208300.00000000,'2026-02-18 03:09:41'),(385410,'BUMI','4h','yahoo',1760587200,'2025-10-16 11:00:00',138.00000000,139.00000000,136.00000000,136.00000000,461987900.00000000,'2026-02-18 03:09:41'),(385411,'BUMI','4h','yahoo',1760605200,'2025-10-16 16:00:00',136.00000000,137.00000000,130.00000000,132.00000000,664708800.00000000,'2026-02-18 03:09:41'),(385412,'BUMI','4h','yahoo',1760684400,'2025-10-17 14:00:00',132.00000000,133.00000000,126.00000000,129.00000000,1237254400.00000000,'2026-02-18 03:09:41'),(385413,'BUMI','4h','yahoo',1760929200,'2025-10-20 10:00:00',129.00000000,131.00000000,128.00000000,130.00000000,620132900.00000000,'2026-02-18 03:09:41'),(385414,'BUMI','4h','yahoo',1760947200,'2025-10-20 15:00:00',130.00000000,137.00000000,129.00000000,134.00000000,403267900.00000000,'2026-02-18 03:09:41'),(385415,'BUMI','4h','yahoo',1761019200,'2025-10-21 11:00:00',134.00000000,135.00000000,131.00000000,132.00000000,521766500.00000000,'2026-02-18 03:09:41'),(385416,'BUMI','4h','yahoo',1761037200,'2025-10-21 16:00:00',132.00000000,134.00000000,130.00000000,131.00000000,334138400.00000000,'2026-02-18 03:09:41'),(385417,'BUMI','4h','yahoo',1761112800,'2025-10-22 13:00:00',132.00000000,137.00000000,131.00000000,136.00000000,768433900.00000000,'2026-02-18 03:09:41'),(385418,'BUMI','4h','yahoo',1761184800,'2025-10-23 09:00:00',136.00000000,137.00000000,133.00000000,135.00000000,469228100.00000000,'2026-02-18 03:09:41'),(385419,'BUMI','4h','yahoo',1761202800,'2025-10-23 14:00:00',134.00000000,136.00000000,132.00000000,134.00000000,300078200.00000000,'2026-02-18 03:09:41'),(385420,'BUMI','4h','yahoo',1761274800,'2025-10-24 10:00:00',134.00000000,138.00000000,134.00000000,135.00000000,737564500.00000000,'2026-02-18 03:09:41'),(385421,'BUMI','4h','yahoo',1761296400,'2025-10-24 16:00:00',134.00000000,137.00000000,128.00000000,132.00000000,755784900.00000000,'2026-02-18 03:09:41'),(385422,'BUMI','4h','yahoo',1761544800,'2025-10-27 13:00:00',132.00000000,133.00000000,130.00000000,132.00000000,265413500.00000000,'2026-02-18 03:09:41'),(385423,'BUMI','4h','yahoo',1761616800,'2025-10-28 09:00:00',136.00000000,141.00000000,134.00000000,141.00000000,1067228300.00000000,'2026-02-18 03:09:41'),(385424,'BUMI','4h','yahoo',1761634800,'2025-10-28 14:00:00',141.00000000,145.00000000,138.00000000,140.00000000,748314400.00000000,'2026-02-18 03:09:41'),(385425,'BUMI','4h','yahoo',1761706800,'2025-10-29 10:00:00',140.00000000,142.00000000,139.00000000,140.00000000,538402000.00000000,'2026-02-18 03:09:41'),(385426,'BUMI','4h','yahoo',1761724800,'2025-10-29 15:00:00',140.00000000,143.00000000,138.00000000,141.00000000,519094800.00000000,'2026-02-18 03:09:41'),(385427,'BUMI','4h','yahoo',1761796800,'2025-10-30 11:00:00',142.00000000,143.00000000,140.00000000,141.00000000,563087200.00000000,'2026-02-18 03:09:41'),(385428,'BUMI','4h','yahoo',1761814800,'2025-10-30 16:00:00',141.00000000,143.00000000,140.00000000,141.00000000,197328600.00000000,'2026-02-18 03:09:41'),(385429,'BUMI','4h','yahoo',1761894000,'2025-10-31 14:00:00',142.00000000,145.00000000,141.00000000,142.00000000,1210677400.00000000,'2026-02-18 03:09:41'),(385430,'BUMI','4h','yahoo',1762138800,'2025-11-03 10:00:00',141.00000000,143.00000000,140.00000000,141.00000000,453094800.00000000,'2026-02-18 03:09:41'),(385431,'BUMI','4h','yahoo',1762156800,'2025-11-03 15:00:00',140.00000000,146.00000000,140.00000000,142.00000000,793479000.00000000,'2026-02-18 03:09:41'),(385432,'BUMI','4h','yahoo',1762228800,'2025-11-04 11:00:00',142.00000000,144.00000000,139.00000000,141.00000000,782729600.00000000,'2026-02-18 03:09:41'),(385433,'BUMI','4h','yahoo',1762246800,'2025-11-04 16:00:00',140.00000000,142.00000000,137.00000000,141.00000000,242071000.00000000,'2026-02-18 03:09:41'),(385434,'BUMI','4h','yahoo',1762322400,'2025-11-05 13:00:00',142.00000000,143.00000000,141.00000000,142.00000000,406925900.00000000,'2026-02-18 03:09:41'),(385435,'BUMI','4h','yahoo',1762394400,'2025-11-06 09:00:00',142.00000000,145.00000000,141.00000000,142.00000000,233098100.00000000,'2026-02-18 03:09:41'),(385436,'BUMI','4h','yahoo',1762412400,'2025-11-06 14:00:00',142.00000000,143.00000000,141.00000000,141.00000000,213119100.00000000,'2026-02-18 03:09:41'),(385437,'BUMI','4h','yahoo',1762484400,'2025-11-07 10:00:00',141.00000000,143.00000000,140.00000000,141.00000000,588958900.00000000,'2026-02-18 03:09:41'),(385438,'BUMI','4h','yahoo',1762506000,'2025-11-07 16:00:00',141.00000000,149.00000000,141.00000000,147.00000000,1731707800.00000000,'2026-02-18 03:09:41'),(385439,'BUMI','4h','yahoo',1762754400,'2025-11-10 13:00:00',148.00000000,150.00000000,147.00000000,150.00000000,1073218200.00000000,'2026-02-18 03:09:41'),(385440,'BUMI','4h','yahoo',1762826400,'2025-11-11 09:00:00',151.00000000,199.00000000,150.00000000,196.00000000,2346762904.00000000,'2026-02-18 03:09:41'),(385441,'BUMI','4h','yahoo',1762844400,'2025-11-11 14:00:00',196.00000000,206.00000000,190.00000000,198.00000000,849151884.00000000,'2026-02-18 03:09:41'),(385442,'BUMI','4h','yahoo',1762916400,'2025-11-12 10:00:00',199.00000000,206.00000000,187.00000000,189.00000000,5550683800.00000000,'2026-02-18 03:09:41'),(385443,'BUMI','4h','yahoo',1762934400,'2025-11-12 15:00:00',188.00000000,195.00000000,188.00000000,194.00000000,1409263684.00000000,'2026-02-18 03:09:41'),(385444,'BUMI','4h','yahoo',1763006400,'2025-11-13 11:00:00',194.00000000,240.00000000,194.00000000,224.00000000,3690791304.00000000,'2026-02-18 03:09:41'),(385445,'BUMI','4h','yahoo',1763024400,'2025-11-13 16:00:00',224.00000000,244.00000000,220.00000000,226.00000000,2664703004.00000000,'2026-02-18 03:09:41'),(385446,'BUMI','4h','yahoo',1763103600,'2025-11-14 14:00:00',226.00000000,228.00000000,216.00000000,224.00000000,3311739384.00000000,'2026-02-18 03:09:41'),(385447,'BUMI','4h','yahoo',1763348400,'2025-11-17 10:00:00',224.00000000,232.00000000,218.00000000,222.00000000,3272348300.00000000,'2026-02-18 03:09:41'),(385448,'BUMI','4h','yahoo',1763366400,'2025-11-17 15:00:00',220.00000000,224.00000000,206.00000000,220.00000000,2010525400.00000000,'2026-02-18 03:09:41'),(385449,'BUMI','4h','yahoo',1763438400,'2025-11-18 11:00:00',218.00000000,220.00000000,212.00000000,214.00000000,1732752700.00000000,'2026-02-18 03:09:41'),(385450,'BUMI','4h','yahoo',1763456400,'2025-11-18 16:00:00',214.00000000,238.00000000,214.00000000,236.00000000,1206879804.00000000,'2026-02-18 03:09:41'),(385451,'BUMI','4h','yahoo',1763532000,'2025-11-19 13:00:00',236.00000000,238.00000000,224.00000000,228.00000000,4057419100.00000000,'2026-02-18 03:09:41'),(385452,'BUMI','4h','yahoo',1763604000,'2025-11-20 09:00:00',232.00000000,234.00000000,224.00000000,228.00000000,2338751388.00000000,'2026-02-18 03:09:41'),(385453,'BUMI','4h','yahoo',1763622000,'2025-11-20 14:00:00',230.00000000,232.00000000,218.00000000,218.00000000,1370289696.00000000,'2026-02-18 03:09:41'),(385454,'BUMI','4h','yahoo',1763694000,'2025-11-21 10:00:00',218.00000000,224.00000000,218.00000000,220.00000000,1643027400.00000000,'2026-02-18 03:09:41'),(385455,'BUMI','4h','yahoo',1763715600,'2025-11-21 16:00:00',220.00000000,224.00000000,218.00000000,220.00000000,558409400.00000000,'2026-02-18 03:09:41'),(385456,'BUMI','4h','yahoo',1763964000,'2025-11-24 13:00:00',222.00000000,222.00000000,218.00000000,218.00000000,1039825200.00000000,'2026-02-18 03:09:41'),(385457,'BUMI','4h','yahoo',1764036000,'2025-11-25 09:00:00',222.00000000,242.00000000,220.00000000,236.00000000,2506348904.00000000,'2026-02-18 03:09:41'),(385458,'BUMI','4h','yahoo',1764054000,'2025-11-25 14:00:00',238.00000000,244.00000000,232.00000000,240.00000000,3693259588.00000000,'2026-02-18 03:09:41'),(385459,'BUMI','4h','yahoo',1764126000,'2025-11-26 10:00:00',242.00000000,266.00000000,238.00000000,254.00000000,4135139900.00000000,'2026-02-18 03:09:41'),(385460,'BUMI','4h','yahoo',1764144000,'2025-11-26 15:00:00',254.00000000,260.00000000,242.00000000,244.00000000,1713519288.00000000,'2026-02-18 03:09:41'),(385461,'BUMI','4h','yahoo',1764216000,'2025-11-27 11:00:00',244.00000000,248.00000000,240.00000000,244.00000000,2874218000.00000000,'2026-02-18 03:09:41'),(385462,'BUMI','4h','yahoo',1764234000,'2025-11-27 16:00:00',242.00000000,246.00000000,236.00000000,240.00000000,891648800.00000000,'2026-02-18 03:09:41'),(385463,'BUMI','4h','yahoo',1764313200,'2025-11-28 14:00:00',240.00000000,248.00000000,238.00000000,244.00000000,1158923800.00000000,'2026-02-18 03:09:41'),(385464,'BUMI','4h','yahoo',1764558000,'2025-12-01 10:00:00',244.00000000,252.00000000,240.00000000,246.00000000,1893211500.00000000,'2026-02-18 03:09:41'),(385465,'BUMI','4h','yahoo',1764572400,'2025-12-01 14:00:00',248.00000000,248.00000000,242.00000000,242.00000000,1292881100.00000000,'2026-02-18 03:09:41'),(385466,'BUMI','4h','yahoo',1764644400,'2025-12-02 10:00:00',244.00000000,246.00000000,242.00000000,244.00000000,693266600.00000000,'2026-02-18 03:09:41'),(385467,'BUMI','4h','yahoo',1764662400,'2025-12-02 15:00:00',244.00000000,254.00000000,242.00000000,246.00000000,1185860900.00000000,'2026-02-18 03:09:41'),(385468,'BUMI','4h','yahoo',1764734400,'2025-12-03 11:00:00',246.00000000,248.00000000,240.00000000,242.00000000,1634183600.00000000,'2026-02-18 03:09:41'),(385469,'BUMI','4h','yahoo',1764752400,'2025-12-03 16:00:00',240.00000000,246.00000000,240.00000000,244.00000000,703400496.00000000,'2026-02-18 03:09:41'),(385470,'BUMI','4h','yahoo',1764828000,'2025-12-04 13:00:00',244.00000000,244.00000000,240.00000000,242.00000000,896689000.00000000,'2026-02-18 03:09:41'),(385471,'BUMI','4h','yahoo',1764900000,'2025-12-05 09:00:00',244.00000000,244.00000000,236.00000000,238.00000000,624226200.00000000,'2026-02-18 03:09:41'),(385472,'BUMI','4h','yahoo',1764921600,'2025-12-05 15:00:00',238.00000000,250.00000000,238.00000000,246.00000000,2193876800.00000000,'2026-02-18 03:09:41'),(385473,'BUMI','4h','yahoo',1765166400,'2025-12-08 11:00:00',246.00000000,252.00000000,244.00000000,250.00000000,1063574300.00000000,'2026-02-18 03:09:41'),(385474,'BUMI','4h','yahoo',1765184400,'2025-12-08 16:00:00',252.00000000,274.00000000,250.00000000,272.00000000,3904820296.00000000,'2026-02-18 03:09:41'),(385475,'BUMI','4h','yahoo',1765260000,'2025-12-09 13:00:00',272.00000000,276.00000000,268.00000000,272.00000000,2374953800.00000000,'2026-02-18 03:09:41'),(385476,'BUMI','4h','yahoo',1765332000,'2025-12-10 09:00:00',276.00000000,334.00000000,276.00000000,330.00000000,2281695700.00000000,'2026-02-18 03:09:41'),(385477,'BUMI','4h','yahoo',1765350000,'2025-12-10 14:00:00',330.00000000,346.00000000,322.00000000,344.00000000,3367907700.00000000,'2026-02-18 03:09:41'),(385478,'BUMI','4h','yahoo',1765422000,'2025-12-11 10:00:00',344.00000000,378.00000000,340.00000000,358.00000000,5084851900.00000000,'2026-02-18 03:09:41'),(385479,'BUMI','4h','yahoo',1765440000,'2025-12-11 15:00:00',360.00000000,382.00000000,354.00000000,366.00000000,2345120084.00000000,'2026-02-18 03:09:41'),(385480,'BUMI','4h','yahoo',1765512000,'2025-12-12 11:00:00',364.00000000,376.00000000,360.00000000,368.00000000,1439704900.00000000,'2026-02-18 03:09:41'),(385481,'BUMI','4h','yahoo',1765764000,'2025-12-15 09:00:00',374.00000000,400.00000000,352.00000000,356.00000000,3553630696.00000000,'2026-02-18 03:09:41'),(385482,'BUMI','4h','yahoo',1765782000,'2025-12-15 14:00:00',358.00000000,364.00000000,330.00000000,344.00000000,3593668388.00000000,'2026-02-18 03:09:41'),(385483,'BUMI','4h','yahoo',1765854000,'2025-12-16 10:00:00',344.00000000,354.00000000,340.00000000,350.00000000,1482566900.00000000,'2026-02-18 03:09:41'),(385484,'BUMI','4h','yahoo',1765872000,'2025-12-16 15:00:00',348.00000000,360.00000000,344.00000000,358.00000000,1579429800.00000000,'2026-02-18 03:09:41'),(385485,'BUMI','4h','yahoo',1765944000,'2025-12-17 11:00:00',358.00000000,358.00000000,346.00000000,348.00000000,1859507100.00000000,'2026-02-18 03:09:41'),(385486,'BUMI','4h','yahoo',1765962000,'2025-12-17 16:00:00',348.00000000,352.00000000,338.00000000,338.00000000,822094900.00000000,'2026-02-18 03:09:41'),(385487,'BUMI','4h','yahoo',1766037600,'2025-12-18 13:00:00',340.00000000,342.00000000,334.00000000,340.00000000,1888238800.00000000,'2026-02-18 03:09:41'),(385488,'BUMI','4h','yahoo',1766109600,'2025-12-19 09:00:00',346.00000000,350.00000000,338.00000000,342.00000000,1017072500.00000000,'2026-02-18 03:09:41'),(385489,'BUMI','4h','yahoo',1766131200,'2025-12-19 15:00:00',344.00000000,384.00000000,342.00000000,382.00000000,3038759200.00000000,'2026-02-18 03:09:41'),(385490,'BUMI','4h','yahoo',1766376000,'2025-12-22 11:00:00',382.00000000,392.00000000,374.00000000,392.00000000,2502924200.00000000,'2026-02-18 03:09:41'),(385491,'BUMI','4h','yahoo',1766394000,'2025-12-22 16:00:00',394.00000000,406.00000000,380.00000000,386.00000000,1988637800.00000000,'2026-02-18 03:09:41'),(385492,'BUMI','4h','yahoo',1766469600,'2025-12-23 13:00:00',386.00000000,388.00000000,376.00000000,380.00000000,2008859200.00000000,'2026-02-18 03:09:41'),(385493,'BUMI','4h','yahoo',1766541600,'2025-12-24 09:00:00',382.00000000,384.00000000,368.00000000,370.00000000,1200332100.00000000,'2026-02-18 03:09:41'),(385494,'BUMI','4h','yahoo',1766559600,'2025-12-24 14:00:00',370.00000000,372.00000000,354.00000000,366.00000000,3020740796.00000000,'2026-02-18 03:09:41'),(385495,'BUMI','4h','yahoo',1766977200,'2025-12-29 10:00:00',366.00000000,376.00000000,362.00000000,364.00000000,1949888400.00000000,'2026-02-18 03:09:41'),(385496,'BUMI','4h','yahoo',1766995200,'2025-12-29 15:00:00',366.00000000,372.00000000,362.00000000,366.00000000,872279600.00000000,'2026-02-18 03:09:41'),(385497,'BUMI','4h','yahoo',1767067200,'2025-12-30 11:00:00',364.00000000,372.00000000,362.00000000,366.00000000,1198574500.00000000,'2026-02-18 03:09:41'),(385498,'BUMI','4h','yahoo',1767085200,'2025-12-30 16:00:00',366.00000000,398.00000000,366.00000000,394.00000000,1627861600.00000000,'2026-02-18 03:09:41'),(385499,'BUMI','4h','yahoo',1767337200,'2026-01-02 14:00:00',396.00000000,476.00000000,392.00000000,466.00000000,2068213504.00000000,'2026-02-18 03:09:41'),(385500,'BUMI','4h','yahoo',1767582000,'2026-01-05 10:00:00',464.00000000,474.00000000,452.00000000,460.00000000,3179734900.00000000,'2026-02-18 03:09:41'),(385501,'BUMI','4h','yahoo',1767600000,'2026-01-05 15:00:00',462.00000000,484.00000000,452.00000000,460.00000000,1613900100.00000000,'2026-02-18 03:09:41'),(385502,'BUMI','4h','yahoo',1767672000,'2026-01-06 11:00:00',462.00000000,468.00000000,454.00000000,466.00000000,3235832500.00000000,'2026-02-18 03:09:41'),(385503,'BUMI','4h','yahoo',1767690000,'2026-01-06 16:00:00',464.00000000,478.00000000,458.00000000,464.00000000,3748281092.00000000,'2026-02-18 03:09:41'),(385504,'BUMI','4h','yahoo',1767765600,'2026-01-07 13:00:00',464.00000000,466.00000000,452.00000000,452.00000000,1004780500.00000000,'2026-02-18 03:09:41'),(385505,'BUMI','4h','yahoo',1767837600,'2026-01-08 09:00:00',450.00000000,460.00000000,442.00000000,454.00000000,716290900.00000000,'2026-02-18 03:09:41'),(385506,'BUMI','4h','yahoo',1767855600,'2026-01-08 14:00:00',454.00000000,476.00000000,452.00000000,476.00000000,1102265600.00000000,'2026-02-18 03:09:41'),(385507,'BUMI','4h','yahoo',1767927600,'2026-01-09 10:00:00',476.00000000,480.00000000,456.00000000,462.00000000,4761697800.00000000,'2026-02-18 03:09:41'),(385508,'BUMI','4h','yahoo',1767949200,'2026-01-09 16:00:00',462.00000000,472.00000000,458.00000000,462.00000000,1222776300.00000000,'2026-02-18 03:09:41'),(385509,'BUMI','4h','yahoo',1768197600,'2026-01-12 13:00:00',462.00000000,464.00000000,394.00000000,436.00000000,1304984004.00000000,'2026-02-18 03:09:41'),(385510,'BUMI','4h','yahoo',1768269600,'2026-01-13 09:00:00',434.00000000,448.00000000,402.00000000,410.00000000,2619600192.00000000,'2026-02-18 03:09:41'),(385511,'BUMI','4h','yahoo',1768287600,'2026-01-13 14:00:00',410.00000000,430.00000000,396.00000000,428.00000000,3305281492.00000000,'2026-02-18 03:09:41'),(385512,'BUMI','4h','yahoo',1768359600,'2026-01-14 10:00:00',428.00000000,434.00000000,410.00000000,414.00000000,1996208500.00000000,'2026-02-18 03:09:41'),(385513,'BUMI','4h','yahoo',1768377600,'2026-01-14 15:00:00',416.00000000,428.00000000,404.00000000,408.00000000,1776211000.00000000,'2026-02-18 03:09:41'),(385514,'BUMI','4h','yahoo',1768449600,'2026-01-15 11:00:00',408.00000000,416.00000000,406.00000000,410.00000000,1715438500.00000000,'2026-02-18 03:09:41'),(385515,'BUMI','4h','yahoo',1768467600,'2026-01-15 16:00:00',410.00000000,412.00000000,390.00000000,394.00000000,1145761300.00000000,'2026-02-18 03:09:41'),(385516,'BUMI','4h','yahoo',1768802400,'2026-01-19 13:00:00',396.00000000,412.00000000,394.00000000,412.00000000,1494122500.00000000,'2026-02-18 03:09:41'),(385517,'BUMI','4h','yahoo',1768874400,'2026-01-20 09:00:00',434.00000000,440.00000000,416.00000000,420.00000000,3152322400.00000000,'2026-02-18 03:09:41'),(385518,'BUMI','4h','yahoo',1768892400,'2026-01-20 14:00:00',418.00000000,422.00000000,396.00000000,400.00000000,2125238192.00000000,'2026-02-18 03:09:41'),(385519,'BUMI','4h','yahoo',1768964400,'2026-01-21 10:00:00',400.00000000,402.00000000,386.00000000,392.00000000,2017263000.00000000,'2026-02-18 03:09:41'),(385520,'BUMI','4h','yahoo',1768982400,'2026-01-21 15:00:00',392.00000000,396.00000000,380.00000000,382.00000000,2107375000.00000000,'2026-02-18 03:09:41'),(385521,'BUMI','4h','yahoo',1769054400,'2026-01-22 11:00:00',382.00000000,384.00000000,346.00000000,350.00000000,2877799400.00000000,'2026-02-18 03:09:41'),(385522,'BUMI','4h','yahoo',1769072400,'2026-01-22 16:00:00',348.00000000,358.00000000,330.00000000,350.00000000,2360271592.00000000,'2026-02-18 03:09:41'),(385523,'BUMI','4h','yahoo',1769151600,'2026-01-23 14:00:00',350.00000000,368.00000000,348.00000000,366.00000000,3721601392.00000000,'2026-02-18 03:09:41'),(385524,'BUMI','4h','yahoo',1769396400,'2026-01-26 10:00:00',366.00000000,366.00000000,334.00000000,342.00000000,3747438900.00000000,'2026-02-18 03:09:41'),(385525,'BUMI','4h','yahoo',1769414400,'2026-01-26 15:00:00',340.00000000,346.00000000,328.00000000,342.00000000,2168440800.00000000,'2026-02-18 03:09:41'),(385526,'BUMI','4h','yahoo',1769486400,'2026-01-27 11:00:00',340.00000000,346.00000000,334.00000000,344.00000000,1476663000.00000000,'2026-02-18 03:09:41'),(385527,'BUMI','4h','yahoo',1769504400,'2026-01-27 16:00:00',344.00000000,344.00000000,294.00000000,294.00000000,418093200.00000000,'2026-02-18 03:09:41'),(385528,'BUMI','4h','yahoo',1769580000,'2026-01-28 13:00:00',294.00000000,294.00000000,294.00000000,294.00000000,119843200.00000000,'2026-02-18 03:09:41'),(385529,'BUMI','4h','yahoo',1769652000,'2026-01-29 09:00:00',250.00000000,260.00000000,250.00000000,258.00000000,2919686008.00000000,'2026-02-18 03:09:41'),(385530,'BUMI','4h','yahoo',1769670000,'2026-01-29 14:00:00',256.00000000,282.00000000,246.00000000,260.00000000,770334000.00000000,'2026-02-18 03:09:41'),(385531,'BUMI','4h','yahoo',1769742000,'2026-01-30 10:00:00',258.00000000,272.00000000,254.00000000,258.00000000,3848339500.00000000,'2026-02-18 03:09:41'),(385532,'BUMI','4h','yahoo',1769763600,'2026-01-30 16:00:00',258.00000000,258.00000000,198.00000000,244.00000000,1561064800.00000000,'2026-02-18 03:09:41'),(385533,'BUMI','4h','yahoo',1770091200,'2026-02-03 11:00:00',244.00000000,266.00000000,236.00000000,264.00000000,2286159100.00000000,'2026-02-18 03:09:41'),(385534,'BUMI','4h','yahoo',1770109200,'2026-02-03 16:00:00',264.00000000,266.00000000,240.00000000,248.00000000,2303600800.00000000,'2026-02-18 03:09:41'),(385535,'BUMI','4h','yahoo',1770184800,'2026-02-04 13:00:00',246.00000000,252.00000000,242.00000000,246.00000000,1408420800.00000000,'2026-02-18 03:09:41'),(385536,'BUMI','4h','yahoo',1770256800,'2026-02-05 09:00:00',242.00000000,256.00000000,242.00000000,250.00000000,1760172092.00000000,'2026-02-18 03:09:41'),(385537,'BUMI','4h','yahoo',1770274800,'2026-02-05 14:00:00',248.00000000,250.00000000,224.00000000,230.00000000,3466569796.00000000,'2026-02-18 03:09:41'),(385538,'BUMI','4h','yahoo',1770346800,'2026-02-06 10:00:00',230.00000000,234.00000000,218.00000000,226.00000000,2735088600.00000000,'2026-02-18 03:09:41'),(385539,'BUMI','4h','yahoo',1770368400,'2026-02-06 16:00:00',226.00000000,244.00000000,224.00000000,240.00000000,2214844000.00000000,'2026-02-18 03:09:41'),(385540,'BUMI','4h','yahoo',1770616800,'2026-02-09 13:00:00',238.00000000,244.00000000,232.00000000,240.00000000,1833292300.00000000,'2026-02-18 03:09:41'),(385541,'BUMI','4h','yahoo',1770688800,'2026-02-10 09:00:00',236.00000000,264.00000000,236.00000000,246.00000000,3595450400.00000000,'2026-02-18 03:09:41'),(385542,'BUMI','4h','yahoo',1770706800,'2026-02-10 14:00:00',244.00000000,268.00000000,244.00000000,260.00000000,3530331492.00000000,'2026-02-18 03:09:41'),(385543,'BUMI','4h','yahoo',1770778800,'2026-02-11 10:00:00',260.00000000,286.00000000,258.00000000,270.00000000,3600320000.00000000,'2026-02-18 03:09:41'),(385544,'BUMI','4h','yahoo',1770796800,'2026-02-11 15:00:00',272.00000000,282.00000000,266.00000000,266.00000000,2864529788.00000000,'2026-02-18 03:09:41'),(385545,'BUMI','4h','yahoo',1770868800,'2026-02-12 11:00:00',268.00000000,272.00000000,266.00000000,270.00000000,1723037200.00000000,'2026-02-18 03:09:41'),(385546,'BUMI','4h','yahoo',1770886800,'2026-02-12 16:00:00',270.00000000,288.00000000,262.00000000,284.00000000,551214800.00000000,'2026-02-18 03:09:41'),(385547,'BUMI','4h','yahoo',1770966000,'2026-02-13 14:00:00',282.00000000,298.00000000,280.00000000,294.00000000,5793556300.00000000,'2026-02-18 03:09:41'),(385548,'BUMI','1D','yahoo',1708275600,'2024-02-19 00:00:00',88.00000000,89.00000000,85.00000000,86.00000000,389749900.00000000,'2026-02-18 03:09:41'),(385549,'BUMI','1D','yahoo',1708362000,'2024-02-20 00:00:00',86.00000000,87.00000000,85.00000000,87.00000000,186460700.00000000,'2026-02-18 03:09:41'),(385550,'BUMI','1D','yahoo',1708448400,'2024-02-21 00:00:00',87.00000000,87.00000000,85.00000000,86.00000000,184082000.00000000,'2026-02-18 03:09:41'),(385551,'BUMI','1D','yahoo',1708534800,'2024-02-22 00:00:00',86.00000000,90.00000000,86.00000000,89.00000000,365461900.00000000,'2026-02-18 03:09:41'),(385552,'BUMI','1D','yahoo',1708621200,'2024-02-23 00:00:00',89.00000000,90.00000000,87.00000000,89.00000000,355483100.00000000,'2026-02-18 03:09:41'),(385553,'BUMI','1D','yahoo',1708880400,'2024-02-26 00:00:00',89.00000000,91.00000000,88.00000000,90.00000000,333280200.00000000,'2026-02-18 03:09:41'),(385554,'BUMI','1D','yahoo',1708966800,'2024-02-27 00:00:00',90.00000000,92.00000000,89.00000000,89.00000000,449176600.00000000,'2026-02-18 03:09:41'),(385555,'BUMI','1D','yahoo',1709053200,'2024-02-28 00:00:00',89.00000000,90.00000000,86.00000000,88.00000000,488044100.00000000,'2026-02-18 03:09:41'),(385556,'BUMI','1D','yahoo',1709139600,'2024-02-29 00:00:00',88.00000000,90.00000000,86.00000000,87.00000000,2091558000.00000000,'2026-02-18 03:09:41'),(385557,'BUMI','1D','yahoo',1709226000,'2024-03-01 00:00:00',88.00000000,88.00000000,85.00000000,86.00000000,322691000.00000000,'2026-02-18 03:09:41'),(385558,'BUMI','1D','yahoo',1709485200,'2024-03-04 00:00:00',87.00000000,88.00000000,85.00000000,85.00000000,374859900.00000000,'2026-02-18 03:09:41'),(385559,'BUMI','1D','yahoo',1709571600,'2024-03-05 00:00:00',86.00000000,89.00000000,85.00000000,89.00000000,545631000.00000000,'2026-02-18 03:09:41'),(385560,'BUMI','1D','yahoo',1709658000,'2024-03-06 00:00:00',90.00000000,92.00000000,88.00000000,90.00000000,519887900.00000000,'2026-02-18 03:09:41'),(385561,'BUMI','1D','yahoo',1709744400,'2024-03-07 00:00:00',90.00000000,94.00000000,89.00000000,92.00000000,808477200.00000000,'2026-02-18 03:09:41'),(385562,'BUMI','1D','yahoo',1709830800,'2024-03-08 00:00:00',94.00000000,94.00000000,90.00000000,90.00000000,229643100.00000000,'2026-02-18 03:09:41'),(385563,'BUMI','1D','yahoo',1710262800,'2024-03-13 00:00:00',90.00000000,90.00000000,87.00000000,87.00000000,286145900.00000000,'2026-02-18 03:09:41'),(385564,'BUMI','1D','yahoo',1710349200,'2024-03-14 00:00:00',87.00000000,89.00000000,87.00000000,88.00000000,120511800.00000000,'2026-02-18 03:09:41'),(385565,'BUMI','1D','yahoo',1710435600,'2024-03-15 00:00:00',88.00000000,88.00000000,85.00000000,86.00000000,365412100.00000000,'2026-02-18 03:09:41'),(385566,'BUMI','1D','yahoo',1710694800,'2024-03-18 00:00:00',86.00000000,88.00000000,86.00000000,86.00000000,104457400.00000000,'2026-02-18 03:09:41'),(385567,'BUMI','1D','yahoo',1710781200,'2024-03-19 00:00:00',87.00000000,88.00000000,86.00000000,86.00000000,171838600.00000000,'2026-02-18 03:09:41'),(385568,'BUMI','1D','yahoo',1710867600,'2024-03-20 00:00:00',87.00000000,87.00000000,84.00000000,86.00000000,432489800.00000000,'2026-02-18 03:09:41'),(385569,'BUMI','1D','yahoo',1710954000,'2024-03-21 00:00:00',85.00000000,87.00000000,85.00000000,86.00000000,217195300.00000000,'2026-02-18 03:09:41'),(385570,'BUMI','1D','yahoo',1711040400,'2024-03-22 00:00:00',86.00000000,87.00000000,85.00000000,86.00000000,144929900.00000000,'2026-02-18 03:09:41'),(385571,'BUMI','1D','yahoo',1711299600,'2024-03-25 00:00:00',87.00000000,87.00000000,85.00000000,86.00000000,160676400.00000000,'2026-02-18 03:09:41'),(385572,'BUMI','1D','yahoo',1711386000,'2024-03-26 00:00:00',87.00000000,87.00000000,85.00000000,85.00000000,207160400.00000000,'2026-02-18 03:09:41'),(385573,'BUMI','1D','yahoo',1711472400,'2024-03-27 00:00:00',86.00000000,86.00000000,84.00000000,85.00000000,244013600.00000000,'2026-02-18 03:09:41'),(385574,'BUMI','1D','yahoo',1711558800,'2024-03-28 00:00:00',85.00000000,86.00000000,84.00000000,84.00000000,184881200.00000000,'2026-02-18 03:09:41'),(385575,'BUMI','1D','yahoo',1711904400,'2024-04-01 00:00:00',83.00000000,84.00000000,76.00000000,80.00000000,548827900.00000000,'2026-02-18 03:09:41'),(385576,'BUMI','1D','yahoo',1711990800,'2024-04-02 00:00:00',80.00000000,84.00000000,79.00000000,83.00000000,243966200.00000000,'2026-02-18 03:09:41'),(385577,'BUMI','1D','yahoo',1712077200,'2024-04-03 00:00:00',83.00000000,86.00000000,82.00000000,83.00000000,385207300.00000000,'2026-02-18 03:09:41'),(385578,'BUMI','1D','yahoo',1712163600,'2024-04-04 00:00:00',83.00000000,86.00000000,83.00000000,84.00000000,143980800.00000000,'2026-02-18 03:09:41'),(385579,'BUMI','1D','yahoo',1712250000,'2024-04-05 00:00:00',83.00000000,86.00000000,83.00000000,85.00000000,194695300.00000000,'2026-02-18 03:09:41'),(385580,'BUMI','1D','yahoo',1713200400,'2024-04-16 00:00:00',85.00000000,88.00000000,84.00000000,86.00000000,258365200.00000000,'2026-02-18 03:09:41'),(385581,'BUMI','1D','yahoo',1713286800,'2024-04-17 00:00:00',86.00000000,88.00000000,84.00000000,84.00000000,489468700.00000000,'2026-02-18 03:09:41'),(385582,'BUMI','1D','yahoo',1713373200,'2024-04-18 00:00:00',84.00000000,85.00000000,83.00000000,84.00000000,170943600.00000000,'2026-02-18 03:09:41'),(385583,'BUMI','1D','yahoo',1713459600,'2024-04-19 00:00:00',84.00000000,86.00000000,81.00000000,85.00000000,500908900.00000000,'2026-02-18 03:09:41'),(385584,'BUMI','1D','yahoo',1713718800,'2024-04-22 00:00:00',84.00000000,88.00000000,84.00000000,85.00000000,201186600.00000000,'2026-02-18 03:09:41'),(385585,'BUMI','1D','yahoo',1713805200,'2024-04-23 00:00:00',87.00000000,108.00000000,87.00000000,103.00000000,4027145200.00000000,'2026-02-18 03:09:41'),(385586,'BUMI','1D','yahoo',1713891600,'2024-04-24 00:00:00',103.00000000,111.00000000,99.00000000,106.00000000,3616366200.00000000,'2026-02-18 03:09:41'),(385587,'BUMI','1D','yahoo',1713978000,'2024-04-25 00:00:00',109.00000000,111.00000000,102.00000000,103.00000000,2087078700.00000000,'2026-02-18 03:09:41'),(385588,'BUMI','1D','yahoo',1714064400,'2024-04-26 00:00:00',103.00000000,104.00000000,96.00000000,97.00000000,1602663200.00000000,'2026-02-18 03:09:41'),(385589,'BUMI','1D','yahoo',1714323600,'2024-04-29 00:00:00',97.00000000,100.00000000,95.00000000,100.00000000,645221000.00000000,'2026-02-18 03:09:41'),(385590,'BUMI','1D','yahoo',1714410000,'2024-04-30 00:00:00',101.00000000,102.00000000,98.00000000,99.00000000,796709700.00000000,'2026-02-18 03:09:41'),(385591,'BUMI','1D','yahoo',1714582800,'2024-05-02 00:00:00',99.00000000,100.00000000,97.00000000,98.00000000,280006900.00000000,'2026-02-18 03:09:41'),(385592,'BUMI','1D','yahoo',1714669200,'2024-05-03 00:00:00',98.00000000,104.00000000,97.00000000,100.00000000,854752300.00000000,'2026-02-18 03:09:41'),(385593,'BUMI','1D','yahoo',1714928400,'2024-05-06 00:00:00',101.00000000,104.00000000,100.00000000,103.00000000,447210600.00000000,'2026-02-18 03:09:41'),(385594,'BUMI','1D','yahoo',1715014800,'2024-05-07 00:00:00',104.00000000,107.00000000,103.00000000,104.00000000,740602000.00000000,'2026-02-18 03:09:41'),(385595,'BUMI','1D','yahoo',1715101200,'2024-05-08 00:00:00',104.00000000,104.00000000,100.00000000,103.00000000,891122900.00000000,'2026-02-18 03:09:41'),(385596,'BUMI','1D','yahoo',1715533200,'2024-05-13 00:00:00',103.00000000,104.00000000,100.00000000,100.00000000,573490800.00000000,'2026-02-18 03:09:41'),(385597,'BUMI','1D','yahoo',1715619600,'2024-05-14 00:00:00',100.00000000,101.00000000,95.00000000,95.00000000,1187662300.00000000,'2026-02-18 03:09:41'),(385598,'BUMI','1D','yahoo',1715706000,'2024-05-15 00:00:00',95.00000000,95.00000000,91.00000000,93.00000000,868289000.00000000,'2026-02-18 03:09:41'),(385599,'BUMI','1D','yahoo',1715792400,'2024-05-16 00:00:00',94.00000000,95.00000000,93.00000000,94.00000000,346613200.00000000,'2026-02-18 03:09:41'),(385600,'BUMI','1D','yahoo',1715878800,'2024-05-17 00:00:00',94.00000000,95.00000000,91.00000000,92.00000000,356928200.00000000,'2026-02-18 03:09:41'),(385601,'BUMI','1D','yahoo',1716138000,'2024-05-20 00:00:00',93.00000000,97.00000000,92.00000000,94.00000000,724397800.00000000,'2026-02-18 03:09:41'),(385602,'BUMI','1D','yahoo',1716224400,'2024-05-21 00:00:00',94.00000000,95.00000000,92.00000000,92.00000000,301139900.00000000,'2026-02-18 03:09:41'),(385603,'BUMI','1D','yahoo',1716310800,'2024-05-22 00:00:00',94.00000000,94.00000000,92.00000000,93.00000000,180536600.00000000,'2026-02-18 03:09:41'),(385604,'BUMI','1D','yahoo',1716742800,'2024-05-27 00:00:00',91.00000000,94.00000000,91.00000000,92.00000000,211297100.00000000,'2026-02-18 03:09:41'),(385605,'BUMI','1D','yahoo',1716829200,'2024-05-28 00:00:00',92.00000000,93.00000000,90.00000000,90.00000000,346965800.00000000,'2026-02-18 03:09:41'),(385606,'BUMI','1D','yahoo',1716915600,'2024-05-29 00:00:00',90.00000000,93.00000000,88.00000000,90.00000000,510565000.00000000,'2026-02-18 03:09:41'),(385607,'BUMI','1D','yahoo',1717002000,'2024-05-30 00:00:00',90.00000000,92.00000000,88.00000000,88.00000000,347883300.00000000,'2026-02-18 03:09:41'),(385608,'BUMI','1D','yahoo',1717088400,'2024-05-31 00:00:00',89.00000000,91.00000000,88.00000000,91.00000000,579099900.00000000,'2026-02-18 03:09:41'),(385609,'BUMI','1D','yahoo',1717347600,'2024-06-03 00:00:00',91.00000000,92.00000000,89.00000000,89.00000000,279186500.00000000,'2026-02-18 03:09:41'),(385610,'BUMI','1D','yahoo',1717434000,'2024-06-04 00:00:00',89.00000000,90.00000000,83.00000000,83.00000000,1681374100.00000000,'2026-02-18 03:09:41'),(385611,'BUMI','1D','yahoo',1717520400,'2024-06-05 00:00:00',83.00000000,84.00000000,80.00000000,80.00000000,629002400.00000000,'2026-02-18 03:09:41'),(385612,'BUMI','1D','yahoo',1717606800,'2024-06-06 00:00:00',82.00000000,83.00000000,80.00000000,80.00000000,207323500.00000000,'2026-02-18 03:09:41'),(385613,'BUMI','1D','yahoo',1717693200,'2024-06-07 00:00:00',80.00000000,81.00000000,79.00000000,81.00000000,196053300.00000000,'2026-02-18 03:09:41'),(385614,'BUMI','1D','yahoo',1717952400,'2024-06-10 00:00:00',81.00000000,82.00000000,76.00000000,77.00000000,401891900.00000000,'2026-02-18 03:09:41'),(385615,'BUMI','1D','yahoo',1718038800,'2024-06-11 00:00:00',77.00000000,79.00000000,77.00000000,78.00000000,206054900.00000000,'2026-02-18 03:09:41'),(385616,'BUMI','1D','yahoo',1718125200,'2024-06-12 00:00:00',79.00000000,79.00000000,76.00000000,76.00000000,201134900.00000000,'2026-02-18 03:09:41'),(385617,'BUMI','1D','yahoo',1718211600,'2024-06-13 00:00:00',77.00000000,78.00000000,76.00000000,76.00000000,135880800.00000000,'2026-02-18 03:09:41'),(385618,'BUMI','1D','yahoo',1718298000,'2024-06-14 00:00:00',76.00000000,78.00000000,74.00000000,74.00000000,307801100.00000000,'2026-02-18 03:09:41'),(385619,'BUMI','1D','yahoo',1718730000,'2024-06-19 00:00:00',75.00000000,75.00000000,69.00000000,69.00000000,411866500.00000000,'2026-02-18 03:09:41'),(385620,'BUMI','1D','yahoo',1718816400,'2024-06-20 00:00:00',69.00000000,74.00000000,69.00000000,73.00000000,197153700.00000000,'2026-02-18 03:09:41'),(385621,'BUMI','1D','yahoo',1718902800,'2024-06-21 00:00:00',73.00000000,76.00000000,73.00000000,76.00000000,251490700.00000000,'2026-02-18 03:09:41'),(385622,'BUMI','1D','yahoo',1719162000,'2024-06-24 00:00:00',76.00000000,79.00000000,75.00000000,79.00000000,165103400.00000000,'2026-02-18 03:09:41'),(385623,'BUMI','1D','yahoo',1719248400,'2024-06-25 00:00:00',81.00000000,81.00000000,77.00000000,77.00000000,93665900.00000000,'2026-02-18 03:09:41'),(385624,'BUMI','1D','yahoo',1719334800,'2024-06-26 00:00:00',77.00000000,80.00000000,77.00000000,78.00000000,74944700.00000000,'2026-02-18 03:09:41'),(385625,'BUMI','1D','yahoo',1719421200,'2024-06-27 00:00:00',78.00000000,79.00000000,76.00000000,77.00000000,78969900.00000000,'2026-02-18 03:09:41'),(385626,'BUMI','1D','yahoo',1719507600,'2024-06-28 00:00:00',77.00000000,80.00000000,77.00000000,78.00000000,118052100.00000000,'2026-02-18 03:09:41'),(385627,'BUMI','1D','yahoo',1719766800,'2024-07-01 00:00:00',78.00000000,80.00000000,78.00000000,78.00000000,86958000.00000000,'2026-02-18 03:09:41'),(385628,'BUMI','1D','yahoo',1719853200,'2024-07-02 00:00:00',78.00000000,82.00000000,78.00000000,81.00000000,331439900.00000000,'2026-02-18 03:09:41'),(385629,'BUMI','1D','yahoo',1719939600,'2024-07-03 00:00:00',81.00000000,84.00000000,80.00000000,83.00000000,234043600.00000000,'2026-02-18 03:09:41'),(385630,'BUMI','1D','yahoo',1720026000,'2024-07-04 00:00:00',84.00000000,85.00000000,82.00000000,83.00000000,184051400.00000000,'2026-02-18 03:09:41'),(385631,'BUMI','1D','yahoo',1720112400,'2024-07-05 00:00:00',84.00000000,84.00000000,82.00000000,84.00000000,129144500.00000000,'2026-02-18 03:09:41'),(385632,'BUMI','1D','yahoo',1720371600,'2024-07-08 00:00:00',84.00000000,86.00000000,83.00000000,85.00000000,186548900.00000000,'2026-02-18 03:09:41'),(385633,'BUMI','1D','yahoo',1720458000,'2024-07-09 00:00:00',85.00000000,85.00000000,83.00000000,83.00000000,90200800.00000000,'2026-02-18 03:09:41'),(385634,'BUMI','1D','yahoo',1720544400,'2024-07-10 00:00:00',84.00000000,84.00000000,79.00000000,81.00000000,215791700.00000000,'2026-02-18 03:09:41'),(385635,'BUMI','1D','yahoo',1720630800,'2024-07-11 00:00:00',81.00000000,81.00000000,79.00000000,79.00000000,254349400.00000000,'2026-02-18 03:09:41'),(385636,'BUMI','1D','yahoo',1720717200,'2024-07-12 00:00:00',80.00000000,80.00000000,79.00000000,79.00000000,175504200.00000000,'2026-02-18 03:09:41'),(385637,'BUMI','1D','yahoo',1720976400,'2024-07-15 00:00:00',79.00000000,80.00000000,78.00000000,79.00000000,64124800.00000000,'2026-02-18 03:09:41'),(385638,'BUMI','1D','yahoo',1721062800,'2024-07-16 00:00:00',80.00000000,80.00000000,79.00000000,79.00000000,36963800.00000000,'2026-02-18 03:09:41'),(385639,'BUMI','1D','yahoo',1721149200,'2024-07-17 00:00:00',80.00000000,82.00000000,79.00000000,79.00000000,147275400.00000000,'2026-02-18 03:09:41'),(385640,'BUMI','1D','yahoo',1721235600,'2024-07-18 00:00:00',79.00000000,80.00000000,79.00000000,80.00000000,206050400.00000000,'2026-02-18 03:09:41'),(385641,'BUMI','1D','yahoo',1721322000,'2024-07-19 00:00:00',80.00000000,80.00000000,78.00000000,78.00000000,197242100.00000000,'2026-02-18 03:09:41'),(385642,'BUMI','1D','yahoo',1721581200,'2024-07-22 00:00:00',78.00000000,80.00000000,78.00000000,79.00000000,110768900.00000000,'2026-02-18 03:09:41'),(385643,'BUMI','1D','yahoo',1721667600,'2024-07-23 00:00:00',79.00000000,80.00000000,77.00000000,78.00000000,403448900.00000000,'2026-02-18 03:09:41'),(385644,'BUMI','1D','yahoo',1721754000,'2024-07-24 00:00:00',78.00000000,79.00000000,76.00000000,76.00000000,229311800.00000000,'2026-02-18 03:09:41'),(385645,'BUMI','1D','yahoo',1721840400,'2024-07-25 00:00:00',76.00000000,77.00000000,75.00000000,75.00000000,175757800.00000000,'2026-02-18 03:09:41'),(385646,'BUMI','1D','yahoo',1721926800,'2024-07-26 00:00:00',75.00000000,78.00000000,75.00000000,78.00000000,158180500.00000000,'2026-02-18 03:09:41'),(385647,'BUMI','1D','yahoo',1722186000,'2024-07-29 00:00:00',80.00000000,80.00000000,77.00000000,77.00000000,103242300.00000000,'2026-02-18 03:09:41'),(385648,'BUMI','1D','yahoo',1722272400,'2024-07-30 00:00:00',77.00000000,78.00000000,74.00000000,76.00000000,257775000.00000000,'2026-02-18 03:09:41'),(385649,'BUMI','1D','yahoo',1722358800,'2024-07-31 00:00:00',76.00000000,77.00000000,74.00000000,75.00000000,248978000.00000000,'2026-02-18 03:09:41'),(385650,'BUMI','1D','yahoo',1722445200,'2024-08-01 00:00:00',75.00000000,77.00000000,74.00000000,75.00000000,156557500.00000000,'2026-02-18 03:09:41'),(385651,'BUMI','1D','yahoo',1722531600,'2024-08-02 00:00:00',75.00000000,79.00000000,74.00000000,76.00000000,327820700.00000000,'2026-02-18 03:09:41'),(385652,'BUMI','1D','yahoo',1722790800,'2024-08-05 00:00:00',76.00000000,76.00000000,72.00000000,72.00000000,380020800.00000000,'2026-02-18 03:09:41'),(385653,'BUMI','1D','yahoo',1722877200,'2024-08-06 00:00:00',72.00000000,75.00000000,72.00000000,73.00000000,105904800.00000000,'2026-02-18 03:09:41'),(385654,'BUMI','1D','yahoo',1722963600,'2024-08-07 00:00:00',73.00000000,76.00000000,73.00000000,75.00000000,104995800.00000000,'2026-02-18 03:09:41'),(385655,'BUMI','1D','yahoo',1723050000,'2024-08-08 00:00:00',75.00000000,75.00000000,73.00000000,74.00000000,85623100.00000000,'2026-02-18 03:09:41'),(385656,'BUMI','1D','yahoo',1723136400,'2024-08-09 00:00:00',74.00000000,76.00000000,74.00000000,75.00000000,62127000.00000000,'2026-02-18 03:09:41'),(385657,'BUMI','1D','yahoo',1723395600,'2024-08-12 00:00:00',76.00000000,77.00000000,75.00000000,76.00000000,133161100.00000000,'2026-02-18 03:09:41'),(385658,'BUMI','1D','yahoo',1723482000,'2024-08-13 00:00:00',76.00000000,77.00000000,75.00000000,76.00000000,163171400.00000000,'2026-02-18 03:09:41'),(385659,'BUMI','1D','yahoo',1723568400,'2024-08-14 00:00:00',76.00000000,77.00000000,75.00000000,76.00000000,196498600.00000000,'2026-02-18 03:09:41'),(385660,'BUMI','1D','yahoo',1723654800,'2024-08-15 00:00:00',76.00000000,82.00000000,76.00000000,80.00000000,751518400.00000000,'2026-02-18 03:09:41'),(385661,'BUMI','1D','yahoo',1723741200,'2024-08-16 00:00:00',80.00000000,89.00000000,80.00000000,88.00000000,1572937900.00000000,'2026-02-18 03:09:41'),(385662,'BUMI','1D','yahoo',1724000400,'2024-08-19 00:00:00',89.00000000,91.00000000,86.00000000,87.00000000,766215700.00000000,'2026-02-18 03:09:41'),(385663,'BUMI','1D','yahoo',1724086800,'2024-08-20 00:00:00',89.00000000,90.00000000,87.00000000,88.00000000,240858900.00000000,'2026-02-18 03:09:41'),(385664,'BUMI','1D','yahoo',1724173200,'2024-08-21 00:00:00',89.00000000,97.00000000,88.00000000,94.00000000,1405705200.00000000,'2026-02-18 03:09:41'),(385665,'BUMI','1D','yahoo',1724259600,'2024-08-22 00:00:00',93.00000000,96.00000000,90.00000000,91.00000000,784336000.00000000,'2026-02-18 03:09:41'),(385666,'BUMI','1D','yahoo',1724346000,'2024-08-23 00:00:00',92.00000000,94.00000000,91.00000000,94.00000000,357076000.00000000,'2026-02-18 03:09:41'),(385667,'BUMI','1D','yahoo',1724605200,'2024-08-26 00:00:00',95.00000000,97.00000000,93.00000000,94.00000000,382083700.00000000,'2026-02-18 03:09:41'),(385668,'BUMI','1D','yahoo',1724691600,'2024-08-27 00:00:00',95.00000000,96.00000000,92.00000000,92.00000000,240621200.00000000,'2026-02-18 03:09:41'),(385669,'BUMI','1D','yahoo',1724778000,'2024-08-28 00:00:00',92.00000000,95.00000000,91.00000000,93.00000000,310124800.00000000,'2026-02-18 03:09:41'),(385670,'BUMI','1D','yahoo',1724864400,'2024-08-29 00:00:00',94.00000000,95.00000000,87.00000000,89.00000000,783885400.00000000,'2026-02-18 03:09:41'),(385671,'BUMI','1D','yahoo',1724950800,'2024-08-30 00:00:00',89.00000000,90.00000000,88.00000000,89.00000000,314646500.00000000,'2026-02-18 03:09:41'),(385672,'BUMI','1D','yahoo',1725210000,'2024-09-02 00:00:00',89.00000000,94.00000000,89.00000000,93.00000000,471702900.00000000,'2026-02-18 03:09:41'),(385673,'BUMI','1D','yahoo',1725296400,'2024-09-03 00:00:00',94.00000000,103.00000000,93.00000000,98.00000000,1944997500.00000000,'2026-02-18 03:09:41'),(385674,'BUMI','1D','yahoo',1725382800,'2024-09-04 00:00:00',101.00000000,101.00000000,96.00000000,99.00000000,772067100.00000000,'2026-02-18 03:09:41'),(385675,'BUMI','1D','yahoo',1725469200,'2024-09-05 00:00:00',100.00000000,102.00000000,98.00000000,99.00000000,534363900.00000000,'2026-02-18 03:09:41'),(385676,'BUMI','1D','yahoo',1725555600,'2024-09-06 00:00:00',99.00000000,102.00000000,98.00000000,98.00000000,463503700.00000000,'2026-02-18 03:09:41'),(385677,'BUMI','1D','yahoo',1725814800,'2024-09-09 00:00:00',99.00000000,100.00000000,96.00000000,97.00000000,366631400.00000000,'2026-02-18 03:09:41'),(385678,'BUMI','1D','yahoo',1725901200,'2024-09-10 00:00:00',98.00000000,99.00000000,96.00000000,97.00000000,227530700.00000000,'2026-02-18 03:09:41'),(385679,'BUMI','1D','yahoo',1725987600,'2024-09-11 00:00:00',97.00000000,98.00000000,94.00000000,94.00000000,359095500.00000000,'2026-02-18 03:09:41'),(385680,'BUMI','1D','yahoo',1726074000,'2024-09-12 00:00:00',94.00000000,98.00000000,94.00000000,97.00000000,618476100.00000000,'2026-02-18 03:09:41'),(385681,'BUMI','1D','yahoo',1726160400,'2024-09-13 00:00:00',98.00000000,100.00000000,97.00000000,99.00000000,310498900.00000000,'2026-02-18 03:09:41'),(385682,'BUMI','1D','yahoo',1726506000,'2024-09-17 00:00:00',101.00000000,106.00000000,99.00000000,105.00000000,1635899400.00000000,'2026-02-18 03:09:41'),(385683,'BUMI','1D','yahoo',1726592400,'2024-09-18 00:00:00',100.00000000,109.00000000,100.00000000,105.00000000,1241907400.00000000,'2026-02-18 03:09:41'),(385684,'BUMI','1D','yahoo',1726678800,'2024-09-19 00:00:00',106.00000000,117.00000000,105.00000000,117.00000000,2116350800.00000000,'2026-02-18 03:09:41'),(385685,'BUMI','1D','yahoo',1726765200,'2024-09-20 00:00:00',117.00000000,120.00000000,112.00000000,116.00000000,1623118600.00000000,'2026-02-18 03:09:41'),(385686,'BUMI','1D','yahoo',1727024400,'2024-09-23 00:00:00',116.00000000,127.00000000,114.00000000,124.00000000,2024425300.00000000,'2026-02-18 03:09:41'),(385687,'BUMI','1D','yahoo',1727110800,'2024-09-24 00:00:00',125.00000000,125.00000000,119.00000000,122.00000000,905391000.00000000,'2026-02-18 03:09:41'),(385688,'BUMI','1D','yahoo',1727197200,'2024-09-25 00:00:00',122.00000000,124.00000000,118.00000000,121.00000000,851167500.00000000,'2026-02-18 03:09:41'),(385689,'BUMI','1D','yahoo',1727283600,'2024-09-26 00:00:00',122.00000000,124.00000000,119.00000000,123.00000000,827583300.00000000,'2026-02-18 03:09:41'),(385690,'BUMI','1D','yahoo',1727370000,'2024-09-27 00:00:00',123.00000000,124.00000000,120.00000000,122.00000000,587032600.00000000,'2026-02-18 03:09:41'),(385691,'BUMI','1D','yahoo',1727629200,'2024-09-30 00:00:00',122.00000000,128.00000000,122.00000000,122.00000000,1494184300.00000000,'2026-02-18 03:09:41'),(385692,'BUMI','1D','yahoo',1727715600,'2024-10-01 00:00:00',123.00000000,143.00000000,122.00000000,143.00000000,4971377700.00000000,'2026-02-18 03:09:41'),(385693,'BUMI','1D','yahoo',1727802000,'2024-10-02 00:00:00',148.00000000,150.00000000,129.00000000,138.00000000,7989500200.00000000,'2026-02-18 03:09:41'),(385694,'BUMI','1D','yahoo',1727888400,'2024-10-03 00:00:00',140.00000000,140.00000000,132.00000000,133.00000000,1583185000.00000000,'2026-02-18 03:09:41'),(385695,'BUMI','1D','yahoo',1727974800,'2024-10-04 00:00:00',134.00000000,138.00000000,132.00000000,135.00000000,1507281300.00000000,'2026-02-18 03:09:41'),(385696,'BUMI','1D','yahoo',1728234000,'2024-10-07 00:00:00',138.00000000,141.00000000,136.00000000,139.00000000,1652026700.00000000,'2026-02-18 03:09:41'),(385697,'BUMI','1D','yahoo',1728320400,'2024-10-08 00:00:00',139.00000000,140.00000000,133.00000000,134.00000000,1213355000.00000000,'2026-02-18 03:09:41'),(385698,'BUMI','1D','yahoo',1728406800,'2024-10-09 00:00:00',134.00000000,135.00000000,125.00000000,128.00000000,1727066100.00000000,'2026-02-18 03:09:41'),(385699,'BUMI','1D','yahoo',1728493200,'2024-10-10 00:00:00',127.00000000,133.00000000,124.00000000,131.00000000,1232767600.00000000,'2026-02-18 03:09:41'),(385700,'BUMI','1D','yahoo',1728579600,'2024-10-11 00:00:00',133.00000000,139.00000000,132.00000000,134.00000000,1150694000.00000000,'2026-02-18 03:09:41'),(385701,'BUMI','1D','yahoo',1728838800,'2024-10-14 00:00:00',134.00000000,143.00000000,132.00000000,140.00000000,1575057400.00000000,'2026-02-18 03:09:41'),(385702,'BUMI','1D','yahoo',1728925200,'2024-10-15 00:00:00',141.00000000,144.00000000,138.00000000,140.00000000,1347388300.00000000,'2026-02-18 03:09:41'),(385703,'BUMI','1D','yahoo',1729011600,'2024-10-16 00:00:00',141.00000000,141.00000000,135.00000000,137.00000000,682755100.00000000,'2026-02-18 03:09:41'),(385704,'BUMI','1D','yahoo',1729098000,'2024-10-17 00:00:00',137.00000000,149.00000000,136.00000000,146.00000000,2170132600.00000000,'2026-02-18 03:09:41'),(385705,'BUMI','1D','yahoo',1729184400,'2024-10-18 00:00:00',147.00000000,148.00000000,139.00000000,139.00000000,1520246300.00000000,'2026-02-18 03:09:41'),(385706,'BUMI','1D','yahoo',1729443600,'2024-10-21 00:00:00',139.00000000,144.00000000,137.00000000,138.00000000,812919200.00000000,'2026-02-18 03:09:41'),(385707,'BUMI','1D','yahoo',1729530000,'2024-10-22 00:00:00',143.00000000,143.00000000,136.00000000,141.00000000,1012985700.00000000,'2026-02-18 03:09:41'),(385708,'BUMI','1D','yahoo',1729616400,'2024-10-23 00:00:00',141.00000000,154.00000000,140.00000000,147.00000000,4617397400.00000000,'2026-02-18 03:09:41'),(385709,'BUMI','1D','yahoo',1729702800,'2024-10-24 00:00:00',146.00000000,150.00000000,144.00000000,146.00000000,1418159400.00000000,'2026-02-18 03:09:41'),(385710,'BUMI','1D','yahoo',1729789200,'2024-10-25 00:00:00',148.00000000,153.00000000,141.00000000,141.00000000,2651559700.00000000,'2026-02-18 03:09:41'),(385711,'BUMI','1D','yahoo',1730048400,'2024-10-28 00:00:00',143.00000000,144.00000000,136.00000000,139.00000000,1233779000.00000000,'2026-02-18 03:09:41'),(385712,'BUMI','1D','yahoo',1730134800,'2024-10-29 00:00:00',139.00000000,144.00000000,138.00000000,139.00000000,791532600.00000000,'2026-02-18 03:09:41'),(385713,'BUMI','1D','yahoo',1730221200,'2024-10-30 00:00:00',140.00000000,143.00000000,138.00000000,140.00000000,695458800.00000000,'2026-02-18 03:09:41'),(385714,'BUMI','1D','yahoo',1730307600,'2024-10-31 00:00:00',141.00000000,142.00000000,138.00000000,139.00000000,821357200.00000000,'2026-02-18 03:09:41'),(385715,'BUMI','1D','yahoo',1730394000,'2024-11-01 00:00:00',139.00000000,140.00000000,135.00000000,135.00000000,1080600600.00000000,'2026-02-18 03:09:41'),(385716,'BUMI','1D','yahoo',1730653200,'2024-11-04 00:00:00',135.00000000,140.00000000,135.00000000,135.00000000,1052096300.00000000,'2026-02-18 03:09:41'),(385717,'BUMI','1D','yahoo',1730739600,'2024-11-05 00:00:00',137.00000000,138.00000000,133.00000000,138.00000000,845281500.00000000,'2026-02-18 03:09:41'),(385718,'BUMI','1D','yahoo',1730826000,'2024-11-06 00:00:00',138.00000000,141.00000000,135.00000000,135.00000000,1684070100.00000000,'2026-02-18 03:09:41'),(385719,'BUMI','1D','yahoo',1730912400,'2024-11-07 00:00:00',135.00000000,135.00000000,126.00000000,130.00000000,1417824200.00000000,'2026-02-18 03:09:41'),(385720,'BUMI','1D','yahoo',1730998800,'2024-11-08 00:00:00',130.00000000,134.00000000,126.00000000,127.00000000,1428151100.00000000,'2026-02-18 03:09:41'),(385721,'BUMI','1D','yahoo',1731258000,'2024-11-11 00:00:00',128.00000000,151.00000000,127.00000000,149.00000000,4358381800.00000000,'2026-02-18 03:09:41'),(385722,'BUMI','1D','yahoo',1731344400,'2024-11-12 00:00:00',149.00000000,176.00000000,148.00000000,174.00000000,8549036500.00000000,'2026-02-18 03:09:41'),(385723,'BUMI','1D','yahoo',1731430800,'2024-11-13 00:00:00',164.00000000,175.00000000,163.00000000,164.00000000,3522430000.00000000,'2026-02-18 03:09:41'),(385724,'BUMI','1D','yahoo',1731517200,'2024-11-14 00:00:00',164.00000000,173.00000000,157.00000000,161.00000000,3431203500.00000000,'2026-02-18 03:09:41'),(385725,'BUMI','1D','yahoo',1731603600,'2024-11-15 00:00:00',162.00000000,163.00000000,141.00000000,149.00000000,5434184500.00000000,'2026-02-18 03:09:41'),(385726,'BUMI','1D','yahoo',1731862800,'2024-11-18 00:00:00',156.00000000,159.00000000,147.00000000,153.00000000,2425042300.00000000,'2026-02-18 03:09:41'),(385727,'BUMI','1D','yahoo',1731949200,'2024-11-19 00:00:00',153.00000000,156.00000000,150.00000000,150.00000000,1294614700.00000000,'2026-02-18 03:09:41'),(385728,'BUMI','1D','yahoo',1732035600,'2024-11-20 00:00:00',151.00000000,151.00000000,144.00000000,147.00000000,1121191000.00000000,'2026-02-18 03:09:41'),(385729,'BUMI','1D','yahoo',1732122000,'2024-11-21 00:00:00',147.00000000,150.00000000,142.00000000,143.00000000,1546806500.00000000,'2026-02-18 03:09:41'),(385730,'BUMI','1D','yahoo',1732208400,'2024-11-22 00:00:00',143.00000000,146.00000000,143.00000000,143.00000000,696367700.00000000,'2026-02-18 03:09:41'),(385731,'BUMI','1D','yahoo',1732467600,'2024-11-25 00:00:00',144.00000000,148.00000000,140.00000000,146.00000000,910851500.00000000,'2026-02-18 03:09:41'),(385732,'BUMI','1D','yahoo',1732554000,'2024-11-26 00:00:00',146.00000000,146.00000000,141.00000000,141.00000000,719330600.00000000,'2026-02-18 03:09:41'),(385733,'BUMI','1D','yahoo',1732726800,'2024-11-28 00:00:00',141.00000000,143.00000000,133.00000000,135.00000000,1184927100.00000000,'2026-02-18 03:09:41'),(385734,'BUMI','1D','yahoo',1732813200,'2024-11-29 00:00:00',140.00000000,148.00000000,133.00000000,147.00000000,2220984400.00000000,'2026-02-18 03:09:41'),(385735,'BUMI','1D','yahoo',1733072400,'2024-12-02 00:00:00',148.00000000,150.00000000,138.00000000,138.00000000,1387470500.00000000,'2026-02-18 03:09:41'),(385736,'BUMI','1D','yahoo',1733158800,'2024-12-03 00:00:00',138.00000000,144.00000000,136.00000000,137.00000000,1172848400.00000000,'2026-02-18 03:09:41'),(385737,'BUMI','1D','yahoo',1733245200,'2024-12-04 00:00:00',138.00000000,141.00000000,137.00000000,139.00000000,975525500.00000000,'2026-02-18 03:09:41'),(385738,'BUMI','1D','yahoo',1733331600,'2024-12-05 00:00:00',140.00000000,141.00000000,138.00000000,139.00000000,653831800.00000000,'2026-02-18 03:09:41'),(385739,'BUMI','1D','yahoo',1733418000,'2024-12-06 00:00:00',139.00000000,141.00000000,137.00000000,138.00000000,539848700.00000000,'2026-02-18 03:09:41'),(385740,'BUMI','1D','yahoo',1733677200,'2024-12-09 00:00:00',139.00000000,145.00000000,138.00000000,142.00000000,1051395800.00000000,'2026-02-18 03:09:41'),(385741,'BUMI','1D','yahoo',1733763600,'2024-12-10 00:00:00',144.00000000,152.00000000,141.00000000,148.00000000,2992366600.00000000,'2026-02-18 03:09:41'),(385742,'BUMI','1D','yahoo',1733850000,'2024-12-11 00:00:00',149.00000000,154.00000000,145.00000000,145.00000000,2416952000.00000000,'2026-02-18 03:09:41'),(385743,'BUMI','1D','yahoo',1733936400,'2024-12-12 00:00:00',146.00000000,150.00000000,145.00000000,145.00000000,1089700400.00000000,'2026-02-18 03:09:41'),(385744,'BUMI','1D','yahoo',1734022800,'2024-12-13 00:00:00',146.00000000,147.00000000,142.00000000,143.00000000,639726700.00000000,'2026-02-18 03:09:41'),(385745,'BUMI','1D','yahoo',1734282000,'2024-12-16 00:00:00',143.00000000,144.00000000,138.00000000,139.00000000,977740400.00000000,'2026-02-18 03:09:41'),(385746,'BUMI','1D','yahoo',1734368400,'2024-12-17 00:00:00',140.00000000,144.00000000,134.00000000,135.00000000,1283741100.00000000,'2026-02-18 03:09:41'),(385747,'BUMI','1D','yahoo',1734454800,'2024-12-18 00:00:00',135.00000000,139.00000000,130.00000000,132.00000000,1525680200.00000000,'2026-02-18 03:09:41'),(385748,'BUMI','1D','yahoo',1734541200,'2024-12-19 00:00:00',127.00000000,129.00000000,118.00000000,122.00000000,1928584400.00000000,'2026-02-18 03:09:41'),(385749,'BUMI','1D','yahoo',1734627600,'2024-12-20 00:00:00',124.00000000,125.00000000,115.00000000,115.00000000,1476108300.00000000,'2026-02-18 03:09:41'),(385750,'BUMI','1D','yahoo',1734886800,'2024-12-23 00:00:00',117.00000000,120.00000000,115.00000000,116.00000000,765874400.00000000,'2026-02-18 03:09:41'),(385751,'BUMI','1D','yahoo',1734973200,'2024-12-24 00:00:00',117.00000000,121.00000000,113.00000000,116.00000000,730121800.00000000,'2026-02-18 03:09:41'),(385752,'BUMI','1D','yahoo',1735232400,'2024-12-27 00:00:00',117.00000000,119.00000000,114.00000000,116.00000000,439627600.00000000,'2026-02-18 03:09:41'),(385753,'BUMI','1D','yahoo',1735491600,'2024-12-30 00:00:00',117.00000000,120.00000000,114.00000000,118.00000000,435225700.00000000,'2026-02-18 03:09:41'),(385754,'BUMI','1D','yahoo',1735750800,'2025-01-02 00:00:00',120.00000000,128.00000000,119.00000000,123.00000000,1378670900.00000000,'2026-02-18 03:09:41'),(385755,'BUMI','1D','yahoo',1735837200,'2025-01-03 00:00:00',124.00000000,127.00000000,121.00000000,124.00000000,1196922400.00000000,'2026-02-18 03:09:41'),(385756,'BUMI','1D','yahoo',1736096400,'2025-01-06 00:00:00',125.00000000,126.00000000,119.00000000,119.00000000,541934900.00000000,'2026-02-18 03:09:41'),(385757,'BUMI','1D','yahoo',1736182800,'2025-01-07 00:00:00',120.00000000,122.00000000,117.00000000,120.00000000,515026800.00000000,'2026-02-18 03:09:41'),(385758,'BUMI','1D','yahoo',1736269200,'2025-01-08 00:00:00',119.00000000,121.00000000,114.00000000,115.00000000,953636700.00000000,'2026-02-18 03:09:41'),(385759,'BUMI','1D','yahoo',1736355600,'2025-01-09 00:00:00',115.00000000,117.00000000,108.00000000,108.00000000,998467700.00000000,'2026-02-18 03:09:41'),(385760,'BUMI','1D','yahoo',1736442000,'2025-01-10 00:00:00',108.00000000,129.00000000,108.00000000,122.00000000,2338122400.00000000,'2026-02-18 03:09:41'),(385761,'BUMI','1D','yahoo',1736701200,'2025-01-13 00:00:00',123.00000000,125.00000000,116.00000000,117.00000000,1379812600.00000000,'2026-02-18 03:09:41'),(385762,'BUMI','1D','yahoo',1736787600,'2025-01-14 00:00:00',117.00000000,125.00000000,115.00000000,124.00000000,961925600.00000000,'2026-02-18 03:09:41'),(385763,'BUMI','1D','yahoo',1736874000,'2025-01-15 00:00:00',124.00000000,126.00000000,120.00000000,122.00000000,595077100.00000000,'2026-02-18 03:09:41'),(385764,'BUMI','1D','yahoo',1736960400,'2025-01-16 00:00:00',123.00000000,130.00000000,122.00000000,124.00000000,1001991200.00000000,'2026-02-18 03:09:41'),(385765,'BUMI','1D','yahoo',1737046800,'2025-01-17 00:00:00',124.00000000,125.00000000,118.00000000,119.00000000,1089493400.00000000,'2026-02-18 03:09:41'),(385766,'BUMI','1D','yahoo',1737306000,'2025-01-20 00:00:00',120.00000000,123.00000000,119.00000000,121.00000000,575532800.00000000,'2026-02-18 03:09:41'),(385767,'BUMI','1D','yahoo',1737392400,'2025-01-21 00:00:00',122.00000000,125.00000000,121.00000000,122.00000000,529704700.00000000,'2026-02-18 03:09:41'),(385768,'BUMI','1D','yahoo',1737478800,'2025-01-22 00:00:00',122.00000000,128.00000000,122.00000000,124.00000000,1159191100.00000000,'2026-02-18 03:09:41'),(385769,'BUMI','1D','yahoo',1737565200,'2025-01-23 00:00:00',125.00000000,130.00000000,123.00000000,125.00000000,1179379500.00000000,'2026-02-18 03:09:41'),(385770,'BUMI','1D','yahoo',1737651600,'2025-01-24 00:00:00',124.00000000,125.00000000,119.00000000,120.00000000,853609800.00000000,'2026-02-18 03:09:41'),(385771,'BUMI','1D','yahoo',1738170000,'2025-01-30 00:00:00',120.00000000,121.00000000,116.00000000,118.00000000,359512300.00000000,'2026-02-18 03:09:41'),(385772,'BUMI','1D','yahoo',1738256400,'2025-01-31 00:00:00',120.00000000,121.00000000,118.00000000,118.00000000,219095200.00000000,'2026-02-18 03:09:41'),(385773,'BUMI','1D','yahoo',1738515600,'2025-02-03 00:00:00',119.00000000,119.00000000,112.00000000,115.00000000,565815000.00000000,'2026-02-18 03:09:41'),(385774,'BUMI','1D','yahoo',1738602000,'2025-02-04 00:00:00',116.00000000,118.00000000,114.00000000,115.00000000,538016300.00000000,'2026-02-18 03:09:41'),(385775,'BUMI','1D','yahoo',1738688400,'2025-02-05 00:00:00',114.00000000,118.00000000,114.00000000,115.00000000,344363400.00000000,'2026-02-18 03:09:41'),(385776,'BUMI','1D','yahoo',1738774800,'2025-02-06 00:00:00',117.00000000,117.00000000,112.00000000,113.00000000,375859900.00000000,'2026-02-18 03:09:41'),(385777,'BUMI','1D','yahoo',1738861200,'2025-02-07 00:00:00',112.00000000,113.00000000,108.00000000,109.00000000,552704600.00000000,'2026-02-18 03:09:41'),(385778,'BUMI','1D','yahoo',1739120400,'2025-02-10 00:00:00',108.00000000,109.00000000,100.00000000,101.00000000,1038054400.00000000,'2026-02-18 03:09:41'),(385779,'BUMI','1D','yahoo',1739206800,'2025-02-11 00:00:00',101.00000000,105.00000000,95.00000000,96.00000000,1378167300.00000000,'2026-02-18 03:09:41'),(385780,'BUMI','1D','yahoo',1739293200,'2025-02-12 00:00:00',97.00000000,101.00000000,90.00000000,99.00000000,1284502800.00000000,'2026-02-18 03:09:41'),(385781,'BUMI','1D','yahoo',1739379600,'2025-02-13 00:00:00',100.00000000,102.00000000,97.00000000,101.00000000,439249200.00000000,'2026-02-18 03:09:41'),(385782,'BUMI','1D','yahoo',1739466000,'2025-02-14 00:00:00',101.00000000,104.00000000,100.00000000,103.00000000,452999900.00000000,'2026-02-18 03:09:41'),(385783,'BUMI','1D','yahoo',1739725200,'2025-02-17 00:00:00',104.00000000,109.00000000,103.00000000,107.00000000,1181614700.00000000,'2026-02-18 03:09:41'),(385784,'BUMI','1D','yahoo',1739811600,'2025-02-18 00:00:00',107.00000000,111.00000000,106.00000000,110.00000000,1005527400.00000000,'2026-02-18 03:09:41'),(385785,'BUMI','1D','yahoo',1739898000,'2025-02-19 00:00:00',111.00000000,115.00000000,110.00000000,113.00000000,767068900.00000000,'2026-02-18 03:09:41'),(385786,'BUMI','1D','yahoo',1739984400,'2025-02-20 00:00:00',113.00000000,116.00000000,111.00000000,111.00000000,893560900.00000000,'2026-02-18 03:09:41'),(385787,'BUMI','1D','yahoo',1740070800,'2025-02-21 00:00:00',112.00000000,112.00000000,108.00000000,110.00000000,504729100.00000000,'2026-02-18 03:09:41'),(385788,'BUMI','1D','yahoo',1740330000,'2025-02-24 00:00:00',110.00000000,111.00000000,107.00000000,108.00000000,303217000.00000000,'2026-02-18 03:09:41'),(385789,'BUMI','1D','yahoo',1740416400,'2025-02-25 00:00:00',109.00000000,109.00000000,101.00000000,102.00000000,620608800.00000000,'2026-02-18 03:09:41'),(385790,'BUMI','1D','yahoo',1740502800,'2025-02-26 00:00:00',102.00000000,104.00000000,98.00000000,100.00000000,385664200.00000000,'2026-02-18 03:09:41'),(385791,'BUMI','1D','yahoo',1740589200,'2025-02-27 00:00:00',101.00000000,104.00000000,100.00000000,100.00000000,417610500.00000000,'2026-02-18 03:09:41'),(385792,'BUMI','1D','yahoo',1740675600,'2025-02-28 00:00:00',99.00000000,100.00000000,94.00000000,94.00000000,661566900.00000000,'2026-02-18 03:09:41'),(385793,'BUMI','1D','yahoo',1740934800,'2025-03-03 00:00:00',95.00000000,100.00000000,95.00000000,98.00000000,539773300.00000000,'2026-02-18 03:09:41'),(385794,'BUMI','1D','yahoo',1741021200,'2025-03-04 00:00:00',99.00000000,100.00000000,92.00000000,93.00000000,578372100.00000000,'2026-02-18 03:09:41'),(385795,'BUMI','1D','yahoo',1741107600,'2025-03-05 00:00:00',93.00000000,97.00000000,93.00000000,93.00000000,355714900.00000000,'2026-02-18 03:09:41'),(385796,'BUMI','1D','yahoo',1741194000,'2025-03-06 00:00:00',95.00000000,97.00000000,94.00000000,96.00000000,279926900.00000000,'2026-02-18 03:09:41'),(385797,'BUMI','1D','yahoo',1741280400,'2025-03-07 00:00:00',96.00000000,97.00000000,94.00000000,94.00000000,351486900.00000000,'2026-02-18 03:09:41'),(385798,'BUMI','1D','yahoo',1741539600,'2025-03-10 00:00:00',96.00000000,105.00000000,96.00000000,102.00000000,1238852900.00000000,'2026-02-18 03:09:41'),(385799,'BUMI','1D','yahoo',1741626000,'2025-03-11 00:00:00',99.00000000,102.00000000,98.00000000,99.00000000,600058900.00000000,'2026-02-18 03:09:41'),(385800,'BUMI','1D','yahoo',1741712400,'2025-03-12 00:00:00',99.00000000,100.00000000,96.00000000,97.00000000,295951700.00000000,'2026-02-18 03:09:41'),(385801,'BUMI','1D','yahoo',1741798800,'2025-03-13 00:00:00',97.00000000,98.00000000,94.00000000,94.00000000,367771300.00000000,'2026-02-18 03:09:41'),(385802,'BUMI','1D','yahoo',1741885200,'2025-03-14 00:00:00',94.00000000,96.00000000,92.00000000,92.00000000,479650100.00000000,'2026-02-18 03:09:41'),(385803,'BUMI','1D','yahoo',1742144400,'2025-03-17 00:00:00',93.00000000,95.00000000,92.00000000,94.00000000,430009000.00000000,'2026-02-18 03:09:41'),(385804,'BUMI','1D','yahoo',1742230800,'2025-03-18 00:00:00',95.00000000,95.00000000,70.00000000,86.00000000,1412768100.00000000,'2026-02-18 03:09:41'),(385805,'BUMI','1D','yahoo',1742317200,'2025-03-19 00:00:00',87.00000000,90.00000000,85.00000000,89.00000000,362848400.00000000,'2026-02-18 03:09:41'),(385806,'BUMI','1D','yahoo',1742403600,'2025-03-20 00:00:00',90.00000000,93.00000000,89.00000000,89.00000000,399346600.00000000,'2026-02-18 03:09:41'),(385807,'BUMI','1D','yahoo',1742490000,'2025-03-21 00:00:00',90.00000000,90.00000000,84.00000000,90.00000000,630512000.00000000,'2026-02-18 03:09:41'),(385808,'BUMI','1D','yahoo',1742749200,'2025-03-24 00:00:00',90.00000000,90.00000000,83.00000000,84.00000000,316965900.00000000,'2026-02-18 03:09:41'),(385809,'BUMI','1D','yahoo',1742835600,'2025-03-25 00:00:00',85.00000000,87.00000000,83.00000000,85.00000000,249577600.00000000,'2026-02-18 03:09:41'),(385810,'BUMI','1D','yahoo',1742922000,'2025-03-26 00:00:00',86.00000000,92.00000000,86.00000000,90.00000000,361794600.00000000,'2026-02-18 03:09:41'),(385811,'BUMI','1D','yahoo',1743008400,'2025-03-27 00:00:00',91.00000000,96.00000000,90.00000000,93.00000000,508008500.00000000,'2026-02-18 03:09:41'),(385812,'BUMI','1D','yahoo',1744045200,'2025-04-08 00:00:00',80.00000000,86.00000000,80.00000000,80.00000000,741609600.00000000,'2026-02-18 03:09:41'),(385813,'BUMI','1D','yahoo',1744131600,'2025-04-09 00:00:00',80.00000000,83.00000000,75.00000000,77.00000000,622188000.00000000,'2026-02-18 03:09:41'),(385814,'BUMI','1D','yahoo',1744218000,'2025-04-10 00:00:00',83.00000000,86.00000000,80.00000000,81.00000000,896789100.00000000,'2026-02-18 03:09:41'),(385815,'BUMI','1D','yahoo',1744304400,'2025-04-11 00:00:00',80.00000000,85.00000000,80.00000000,83.00000000,362257000.00000000,'2026-02-18 03:09:41'),(385816,'BUMI','1D','yahoo',1744563600,'2025-04-14 00:00:00',86.00000000,94.00000000,85.00000000,93.00000000,794561500.00000000,'2026-02-18 03:09:41'),(385817,'BUMI','1D','yahoo',1744650000,'2025-04-15 00:00:00',95.00000000,97.00000000,92.00000000,95.00000000,647911600.00000000,'2026-02-18 03:09:41'),(385818,'BUMI','1D','yahoo',1744736400,'2025-04-16 00:00:00',99.00000000,104.00000000,98.00000000,100.00000000,1481729200.00000000,'2026-02-18 03:09:41'),(385819,'BUMI','1D','yahoo',1744822800,'2025-04-17 00:00:00',100.00000000,100.00000000,95.00000000,97.00000000,652907500.00000000,'2026-02-18 03:09:41'),(385820,'BUMI','1D','yahoo',1745168400,'2025-04-21 00:00:00',97.00000000,102.00000000,97.00000000,100.00000000,782109500.00000000,'2026-02-18 03:09:41'),(385821,'BUMI','1D','yahoo',1745254800,'2025-04-22 00:00:00',107.00000000,112.00000000,104.00000000,112.00000000,3021746800.00000000,'2026-02-18 03:09:41'),(385822,'BUMI','1D','yahoo',1745341200,'2025-04-23 00:00:00',113.00000000,116.00000000,106.00000000,108.00000000,2191557800.00000000,'2026-02-18 03:09:41'),(385823,'BUMI','1D','yahoo',1745427600,'2025-04-24 00:00:00',107.00000000,110.00000000,105.00000000,105.00000000,622213300.00000000,'2026-02-18 03:09:41'),(385824,'BUMI','1D','yahoo',1745514000,'2025-04-25 00:00:00',107.00000000,109.00000000,105.00000000,107.00000000,445837500.00000000,'2026-02-18 03:09:41'),(385825,'BUMI','1D','yahoo',1745773200,'2025-04-28 00:00:00',108.00000000,109.00000000,105.00000000,105.00000000,412565400.00000000,'2026-02-18 03:09:41'),(385826,'BUMI','1D','yahoo',1745859600,'2025-04-29 00:00:00',105.00000000,110.00000000,104.00000000,108.00000000,1232376200.00000000,'2026-02-18 03:09:41'),(385827,'BUMI','1D','yahoo',1745946000,'2025-04-30 00:00:00',109.00000000,110.00000000,107.00000000,107.00000000,626538700.00000000,'2026-02-18 03:09:41'),(385828,'BUMI','1D','yahoo',1746118800,'2025-05-02 00:00:00',107.00000000,112.00000000,106.00000000,112.00000000,1012962400.00000000,'2026-02-18 03:09:41'),(385829,'BUMI','1D','yahoo',1746378000,'2025-05-05 00:00:00',112.00000000,113.00000000,109.00000000,109.00000000,892628400.00000000,'2026-02-18 03:09:41'),(385830,'BUMI','1D','yahoo',1746464400,'2025-05-06 00:00:00',110.00000000,113.00000000,109.00000000,111.00000000,779426700.00000000,'2026-02-18 03:09:41'),(385831,'BUMI','1D','yahoo',1746550800,'2025-05-07 00:00:00',113.00000000,114.00000000,109.00000000,110.00000000,689783400.00000000,'2026-02-18 03:09:41'),(385832,'BUMI','1D','yahoo',1746637200,'2025-05-08 00:00:00',112.00000000,114.00000000,110.00000000,112.00000000,1120539400.00000000,'2026-02-18 03:09:41'),(385833,'BUMI','1D','yahoo',1746723600,'2025-05-09 00:00:00',113.00000000,114.00000000,108.00000000,110.00000000,639593200.00000000,'2026-02-18 03:09:41'),(385834,'BUMI','1D','yahoo',1747155600,'2025-05-14 00:00:00',112.00000000,117.00000000,109.00000000,117.00000000,2922757100.00000000,'2026-02-18 03:09:41'),(385835,'BUMI','1D','yahoo',1747242000,'2025-05-15 00:00:00',119.00000000,128.00000000,117.00000000,127.00000000,4259956500.00000000,'2026-02-18 03:09:41'),(385836,'BUMI','1D','yahoo',1747328400,'2025-05-16 00:00:00',125.00000000,127.00000000,120.00000000,121.00000000,1889738700.00000000,'2026-02-18 03:09:41'),(385837,'BUMI','1D','yahoo',1747587600,'2025-05-19 00:00:00',122.00000000,127.00000000,121.00000000,125.00000000,1392066500.00000000,'2026-02-18 03:09:41'),(385838,'BUMI','1D','yahoo',1747674000,'2025-05-20 00:00:00',125.00000000,125.00000000,120.00000000,122.00000000,1053937100.00000000,'2026-02-18 03:09:41'),(385839,'BUMI','1D','yahoo',1747760400,'2025-05-21 00:00:00',122.00000000,123.00000000,116.00000000,118.00000000,1523611300.00000000,'2026-02-18 03:09:41'),(385840,'BUMI','1D','yahoo',1747846800,'2025-05-22 00:00:00',119.00000000,121.00000000,116.00000000,116.00000000,1343801600.00000000,'2026-02-18 03:09:41'),(385841,'BUMI','1D','yahoo',1747933200,'2025-05-23 00:00:00',115.00000000,119.00000000,115.00000000,118.00000000,503404900.00000000,'2026-02-18 03:09:41'),(385842,'BUMI','1D','yahoo',1748192400,'2025-05-26 00:00:00',119.00000000,121.00000000,117.00000000,118.00000000,1359220900.00000000,'2026-02-18 03:09:41'),(385843,'BUMI','1D','yahoo',1748278800,'2025-05-27 00:00:00',119.00000000,123.00000000,118.00000000,119.00000000,1316316300.00000000,'2026-02-18 03:09:41'),(385844,'BUMI','1D','yahoo',1748365200,'2025-05-28 00:00:00',120.00000000,122.00000000,118.00000000,118.00000000,1032922300.00000000,'2026-02-18 03:09:41'),(385845,'BUMI','1D','yahoo',1748797200,'2025-06-02 00:00:00',120.00000000,126.00000000,119.00000000,123.00000000,2864663600.00000000,'2026-02-18 03:09:41'),(385846,'BUMI','1D','yahoo',1748883600,'2025-06-03 00:00:00',124.00000000,125.00000000,117.00000000,118.00000000,1883315600.00000000,'2026-02-18 03:09:41'),(385847,'BUMI','1D','yahoo',1748970000,'2025-06-04 00:00:00',119.00000000,122.00000000,118.00000000,120.00000000,1020767200.00000000,'2026-02-18 03:09:41'),(385848,'BUMI','1D','yahoo',1749056400,'2025-06-05 00:00:00',120.00000000,127.00000000,120.00000000,123.00000000,2482171700.00000000,'2026-02-18 03:09:41'),(385849,'BUMI','1D','yahoo',1749488400,'2025-06-10 00:00:00',123.00000000,126.00000000,121.00000000,122.00000000,1308473900.00000000,'2026-02-18 03:09:41'),(385850,'BUMI','1D','yahoo',1749574800,'2025-06-11 00:00:00',122.00000000,134.00000000,121.00000000,132.00000000,3983881600.00000000,'2026-02-18 03:09:41'),(385851,'BUMI','1D','yahoo',1749661200,'2025-06-12 00:00:00',134.00000000,148.00000000,132.00000000,138.00000000,7001855600.00000000,'2026-02-18 03:09:41'),(385852,'BUMI','1D','yahoo',1749747600,'2025-06-13 00:00:00',139.00000000,141.00000000,132.00000000,133.00000000,2749555500.00000000,'2026-02-18 03:09:41'),(385853,'BUMI','1D','yahoo',1750006800,'2025-06-16 00:00:00',134.00000000,137.00000000,127.00000000,128.00000000,2725094400.00000000,'2026-02-18 03:09:41'),(385854,'BUMI','1D','yahoo',1750093200,'2025-06-17 00:00:00',128.00000000,130.00000000,125.00000000,127.00000000,1961342900.00000000,'2026-02-18 03:09:41'),(385855,'BUMI','1D','yahoo',1750179600,'2025-06-18 00:00:00',129.00000000,132.00000000,126.00000000,127.00000000,1998786200.00000000,'2026-02-18 03:09:41'),(385856,'BUMI','1D','yahoo',1750266000,'2025-06-19 00:00:00',129.00000000,130.00000000,120.00000000,121.00000000,2268576700.00000000,'2026-02-18 03:09:41'),(385857,'BUMI','1D','yahoo',1750352400,'2025-06-20 00:00:00',124.00000000,126.00000000,120.00000000,120.00000000,2368989200.00000000,'2026-02-18 03:09:41'),(385858,'BUMI','1D','yahoo',1750611600,'2025-06-23 00:00:00',118.00000000,121.00000000,114.00000000,118.00000000,1626911400.00000000,'2026-02-18 03:09:41'),(385859,'BUMI','1D','yahoo',1750698000,'2025-06-24 00:00:00',121.00000000,123.00000000,117.00000000,117.00000000,1275499700.00000000,'2026-02-18 03:09:41'),(385860,'BUMI','1D','yahoo',1750784400,'2025-06-25 00:00:00',118.00000000,119.00000000,111.00000000,112.00000000,1889744200.00000000,'2026-02-18 03:09:41'),(385861,'BUMI','1D','yahoo',1750870800,'2025-06-26 00:00:00',113.00000000,116.00000000,112.00000000,113.00000000,981927200.00000000,'2026-02-18 03:09:41'),(385862,'BUMI','1D','yahoo',1751216400,'2025-06-30 00:00:00',115.00000000,120.00000000,114.00000000,119.00000000,1306960800.00000000,'2026-02-18 03:09:41'),(385863,'BUMI','1D','yahoo',1751302800,'2025-07-01 00:00:00',119.00000000,120.00000000,113.00000000,114.00000000,1418642200.00000000,'2026-02-18 03:09:41'),(385864,'BUMI','1D','yahoo',1751389200,'2025-07-02 00:00:00',115.00000000,115.00000000,109.00000000,114.00000000,1612196600.00000000,'2026-02-18 03:09:41'),(385865,'BUMI','1D','yahoo',1751475600,'2025-07-03 00:00:00',114.00000000,115.00000000,112.00000000,113.00000000,819493600.00000000,'2026-02-18 03:09:41'),(385866,'BUMI','1D','yahoo',1751562000,'2025-07-04 00:00:00',113.00000000,115.00000000,110.00000000,113.00000000,840417200.00000000,'2026-02-18 03:09:41'),(385867,'BUMI','1D','yahoo',1751821200,'2025-07-07 00:00:00',113.00000000,114.00000000,111.00000000,113.00000000,558519900.00000000,'2026-02-18 03:09:41'),(385868,'BUMI','1D','yahoo',1751907600,'2025-07-08 00:00:00',113.00000000,117.00000000,112.00000000,116.00000000,835692100.00000000,'2026-02-18 03:09:41'),(385869,'BUMI','1D','yahoo',1751994000,'2025-07-09 00:00:00',116.00000000,117.00000000,114.00000000,115.00000000,553249800.00000000,'2026-02-18 03:09:41'),(385870,'BUMI','1D','yahoo',1752080400,'2025-07-10 00:00:00',115.00000000,116.00000000,113.00000000,114.00000000,498741300.00000000,'2026-02-18 03:09:41'),(385871,'BUMI','1D','yahoo',1752166800,'2025-07-11 00:00:00',114.00000000,116.00000000,113.00000000,114.00000000,352969200.00000000,'2026-02-18 03:09:41'),(385872,'BUMI','1D','yahoo',1752426000,'2025-07-14 00:00:00',115.00000000,116.00000000,112.00000000,115.00000000,1126225100.00000000,'2026-02-18 03:09:41'),(385873,'BUMI','1D','yahoo',1752512400,'2025-07-15 00:00:00',115.00000000,116.00000000,112.00000000,113.00000000,880297700.00000000,'2026-02-18 03:09:41'),(385874,'BUMI','1D','yahoo',1752598800,'2025-07-16 00:00:00',113.00000000,122.00000000,113.00000000,121.00000000,3325970000.00000000,'2026-02-18 03:09:41'),(385875,'BUMI','1D','yahoo',1752685200,'2025-07-17 00:00:00',122.00000000,122.00000000,118.00000000,119.00000000,1036225700.00000000,'2026-02-18 03:09:41'),(385876,'BUMI','1D','yahoo',1752771600,'2025-07-18 00:00:00',119.00000000,121.00000000,117.00000000,117.00000000,1024410800.00000000,'2026-02-18 03:09:41'),(385877,'BUMI','1D','yahoo',1753030800,'2025-07-21 00:00:00',117.00000000,121.00000000,117.00000000,118.00000000,1543581600.00000000,'2026-02-18 03:09:41'),(385878,'BUMI','1D','yahoo',1753117200,'2025-07-22 00:00:00',120.00000000,124.00000000,118.00000000,120.00000000,2052722000.00000000,'2026-02-18 03:09:41'),(385879,'BUMI','1D','yahoo',1753203600,'2025-07-23 00:00:00',120.00000000,123.00000000,118.00000000,119.00000000,1074547100.00000000,'2026-02-18 03:09:41'),(385880,'BUMI','1D','yahoo',1753290000,'2025-07-24 00:00:00',119.00000000,120.00000000,116.00000000,116.00000000,1003326600.00000000,'2026-02-18 03:09:41'),(385881,'BUMI','1D','yahoo',1753376400,'2025-07-25 00:00:00',116.00000000,118.00000000,114.00000000,114.00000000,847577900.00000000,'2026-02-18 03:09:41'),(385882,'BUMI','1D','yahoo',1753635600,'2025-07-28 00:00:00',115.00000000,117.00000000,114.00000000,115.00000000,924079800.00000000,'2026-02-18 03:09:41'),(385883,'BUMI','1D','yahoo',1753722000,'2025-07-29 00:00:00',116.00000000,118.00000000,115.00000000,116.00000000,1047137900.00000000,'2026-02-18 03:09:41'),(385884,'BUMI','1D','yahoo',1753808400,'2025-07-30 00:00:00',117.00000000,118.00000000,114.00000000,115.00000000,684736500.00000000,'2026-02-18 03:09:41'),(385885,'BUMI','1D','yahoo',1753894800,'2025-07-31 00:00:00',115.00000000,116.00000000,111.00000000,111.00000000,1099756000.00000000,'2026-02-18 03:09:41'),(385886,'BUMI','1D','yahoo',1753981200,'2025-08-01 00:00:00',111.00000000,114.00000000,111.00000000,111.00000000,560633000.00000000,'2026-02-18 03:09:41'),(385887,'BUMI','1D','yahoo',1754240400,'2025-08-04 00:00:00',111.00000000,114.00000000,110.00000000,111.00000000,919633100.00000000,'2026-02-18 03:09:41'),(385888,'BUMI','1D','yahoo',1754326800,'2025-08-05 00:00:00',112.00000000,113.00000000,111.00000000,112.00000000,419978000.00000000,'2026-02-18 03:09:41'),(385889,'BUMI','1D','yahoo',1754413200,'2025-08-06 00:00:00',112.00000000,114.00000000,111.00000000,113.00000000,747875700.00000000,'2026-02-18 03:09:41'),(385890,'BUMI','1D','yahoo',1754499600,'2025-08-07 00:00:00',113.00000000,113.00000000,111.00000000,112.00000000,523183600.00000000,'2026-02-18 03:09:41'),(385891,'BUMI','1D','yahoo',1754586000,'2025-08-08 00:00:00',112.00000000,113.00000000,109.00000000,110.00000000,1115690600.00000000,'2026-02-18 03:09:41'),(385892,'BUMI','1D','yahoo',1754845200,'2025-08-11 00:00:00',110.00000000,110.00000000,106.00000000,108.00000000,934484500.00000000,'2026-02-18 03:09:41'),(385893,'BUMI','1D','yahoo',1754931600,'2025-08-12 00:00:00',108.00000000,111.00000000,108.00000000,110.00000000,681814400.00000000,'2026-02-18 03:09:41'),(385894,'BUMI','1D','yahoo',1755018000,'2025-08-13 00:00:00',111.00000000,111.00000000,108.00000000,108.00000000,625496300.00000000,'2026-02-18 03:09:41'),(385895,'BUMI','1D','yahoo',1755104400,'2025-08-14 00:00:00',109.00000000,109.00000000,107.00000000,108.00000000,585649800.00000000,'2026-02-18 03:09:41'),(385896,'BUMI','1D','yahoo',1755190800,'2025-08-15 00:00:00',108.00000000,109.00000000,106.00000000,108.00000000,514391200.00000000,'2026-02-18 03:09:41'),(385897,'BUMI','1D','yahoo',1755536400,'2025-08-19 00:00:00',109.00000000,114.00000000,108.00000000,112.00000000,1546900400.00000000,'2026-02-18 03:09:41'),(385898,'BUMI','1D','yahoo',1755622800,'2025-08-20 00:00:00',113.00000000,116.00000000,112.00000000,114.00000000,1763086500.00000000,'2026-02-18 03:09:41'),(385899,'BUMI','1D','yahoo',1755709200,'2025-08-21 00:00:00',114.00000000,115.00000000,110.00000000,110.00000000,860150100.00000000,'2026-02-18 03:09:41'),(385900,'BUMI','1D','yahoo',1755795600,'2025-08-22 00:00:00',111.00000000,113.00000000,110.00000000,110.00000000,356278600.00000000,'2026-02-18 03:09:41'),(385901,'BUMI','1D','yahoo',1756054800,'2025-08-25 00:00:00',112.00000000,113.00000000,110.00000000,112.00000000,576623400.00000000,'2026-02-18 03:09:41'),(385902,'BUMI','1D','yahoo',1756141200,'2025-08-26 00:00:00',112.00000000,115.00000000,111.00000000,112.00000000,1346175800.00000000,'2026-02-18 03:09:41'),(385903,'BUMI','1D','yahoo',1756227600,'2025-08-27 00:00:00',113.00000000,114.00000000,111.00000000,111.00000000,524903200.00000000,'2026-02-18 03:09:41'),(385904,'BUMI','1D','yahoo',1756314000,'2025-08-28 00:00:00',111.00000000,113.00000000,111.00000000,112.00000000,565959200.00000000,'2026-02-18 03:09:41'),(385905,'BUMI','1D','yahoo',1756400400,'2025-08-29 00:00:00',112.00000000,112.00000000,107.00000000,109.00000000,1283670100.00000000,'2026-02-18 03:09:41'),(385906,'BUMI','1D','yahoo',1756659600,'2025-09-01 00:00:00',107.00000000,109.00000000,103.00000000,107.00000000,856336000.00000000,'2026-02-18 03:09:41'),(385907,'BUMI','1D','yahoo',1756746000,'2025-09-02 00:00:00',109.00000000,114.00000000,108.00000000,111.00000000,1368151000.00000000,'2026-02-18 03:09:41'),(385908,'BUMI','1D','yahoo',1756832400,'2025-09-03 00:00:00',113.00000000,115.00000000,111.00000000,113.00000000,1028266600.00000000,'2026-02-18 03:09:41'),(385909,'BUMI','1D','yahoo',1756918800,'2025-09-04 00:00:00',113.00000000,120.00000000,112.00000000,112.00000000,4498155400.00000000,'2026-02-18 03:09:41'),(385910,'BUMI','1D','yahoo',1757264400,'2025-09-08 00:00:00',112.00000000,114.00000000,108.00000000,108.00000000,1582535200.00000000,'2026-02-18 03:09:41'),(385911,'BUMI','1D','yahoo',1757350800,'2025-09-09 00:00:00',110.00000000,112.00000000,108.00000000,110.00000000,818905800.00000000,'2026-02-18 03:09:41'),(385912,'BUMI','1D','yahoo',1757437200,'2025-09-10 00:00:00',111.00000000,111.00000000,109.00000000,109.00000000,417728300.00000000,'2026-02-18 03:09:41'),(385913,'BUMI','1D','yahoo',1757523600,'2025-09-11 00:00:00',110.00000000,110.00000000,107.00000000,108.00000000,641352900.00000000,'2026-02-18 03:09:41'),(385914,'BUMI','1D','yahoo',1757610000,'2025-09-12 00:00:00',109.00000000,111.00000000,108.00000000,110.00000000,535937100.00000000,'2026-02-18 03:09:41'),(385915,'BUMI','1D','yahoo',1757869200,'2025-09-15 00:00:00',111.00000000,115.00000000,110.00000000,114.00000000,1455709200.00000000,'2026-02-18 03:09:41'),(385916,'BUMI','1D','yahoo',1757955600,'2025-09-16 00:00:00',115.00000000,123.00000000,114.00000000,115.00000000,5043290100.00000000,'2026-02-18 03:09:41'),(385917,'BUMI','1D','yahoo',1758042000,'2025-09-17 00:00:00',115.00000000,116.00000000,112.00000000,113.00000000,958816700.00000000,'2026-02-18 03:09:41'),(385918,'BUMI','1D','yahoo',1758128400,'2025-09-18 00:00:00',113.00000000,115.00000000,111.00000000,113.00000000,759599400.00000000,'2026-02-18 03:09:41'),(385919,'BUMI','1D','yahoo',1758214800,'2025-09-19 00:00:00',113.00000000,114.00000000,111.00000000,114.00000000,2767238100.00000000,'2026-02-18 03:09:41'),(385920,'BUMI','1D','yahoo',1758474000,'2025-09-22 00:00:00',116.00000000,122.00000000,115.00000000,121.00000000,4324772300.00000000,'2026-02-18 03:09:41'),(385921,'BUMI','1D','yahoo',1758560400,'2025-09-23 00:00:00',123.00000000,145.00000000,123.00000000,140.00000000,16351388500.00000000,'2026-02-18 03:09:41'),(385922,'BUMI','1D','yahoo',1758646800,'2025-09-24 00:00:00',143.00000000,154.00000000,137.00000000,149.00000000,13829826300.00000000,'2026-02-18 03:09:41'),(385923,'BUMI','1D','yahoo',1758733200,'2025-09-25 00:00:00',148.00000000,159.00000000,144.00000000,146.00000000,10286229600.00000000,'2026-02-18 03:09:41'),(385924,'BUMI','1D','yahoo',1758819600,'2025-09-26 00:00:00',146.00000000,151.00000000,141.00000000,147.00000000,5137145700.00000000,'2026-02-18 03:09:41'),(385925,'BUMI','1D','yahoo',1759078800,'2025-09-29 00:00:00',150.00000000,156.00000000,149.00000000,154.00000000,5998442900.00000000,'2026-02-18 03:09:41'),(385926,'BUMI','1D','yahoo',1759165200,'2025-09-30 00:00:00',154.00000000,155.00000000,148.00000000,149.00000000,4043594900.00000000,'2026-02-18 03:09:41'),(385927,'BUMI','1D','yahoo',1759251600,'2025-10-01 00:00:00',149.00000000,164.00000000,148.00000000,161.00000000,8086835900.00000000,'2026-02-18 03:09:41'),(385928,'BUMI','1D','yahoo',1759338000,'2025-10-02 00:00:00',163.00000000,167.00000000,156.00000000,163.00000000,5836304600.00000000,'2026-02-18 03:09:41'),(385929,'BUMI','1D','yahoo',1759424400,'2025-10-03 00:00:00',164.00000000,168.00000000,160.00000000,161.00000000,3401965900.00000000,'2026-02-18 03:09:41'),(385930,'BUMI','1D','yahoo',1759683600,'2025-10-06 00:00:00',162.00000000,164.00000000,149.00000000,150.00000000,6863859200.00000000,'2026-02-18 03:09:41'),(385931,'BUMI','1D','yahoo',1759770000,'2025-10-07 00:00:00',151.00000000,155.00000000,143.00000000,144.00000000,6120027600.00000000,'2026-02-18 03:09:41'),(385932,'BUMI','1D','yahoo',1759856400,'2025-10-08 00:00:00',145.00000000,147.00000000,138.00000000,142.00000000,2779260000.00000000,'2026-02-18 03:09:41'),(385933,'BUMI','1D','yahoo',1759942800,'2025-10-09 00:00:00',151.00000000,153.00000000,140.00000000,142.00000000,4506268000.00000000,'2026-02-18 03:09:41'),(385934,'BUMI','1D','yahoo',1760029200,'2025-10-10 00:00:00',143.00000000,145.00000000,134.00000000,138.00000000,4756769400.00000000,'2026-02-18 03:09:41'),(385935,'BUMI','1D','yahoo',1760288400,'2025-10-13 00:00:00',135.00000000,145.00000000,134.00000000,142.00000000,3787180900.00000000,'2026-02-18 03:09:41'),(385936,'BUMI','1D','yahoo',1760374800,'2025-10-14 00:00:00',145.00000000,150.00000000,134.00000000,137.00000000,5092560300.00000000,'2026-02-18 03:09:41'),(385937,'BUMI','1D','yahoo',1760461200,'2025-10-15 00:00:00',139.00000000,141.00000000,134.00000000,136.00000000,2141100100.00000000,'2026-02-18 03:09:41'),(385938,'BUMI','1D','yahoo',1760547600,'2025-10-16 00:00:00',137.00000000,139.00000000,135.00000000,136.00000000,969257100.00000000,'2026-02-18 03:09:41'),(385939,'BUMI','1D','yahoo',1760634000,'2025-10-17 00:00:00',136.00000000,137.00000000,126.00000000,128.00000000,2484373500.00000000,'2026-02-18 03:09:41'),(385940,'BUMI','1D','yahoo',1760893200,'2025-10-20 00:00:00',130.00000000,132.00000000,128.00000000,130.00000000,1208848800.00000000,'2026-02-18 03:09:41'),(385941,'BUMI','1D','yahoo',1760979600,'2025-10-21 00:00:00',131.00000000,137.00000000,131.00000000,132.00000000,1333397800.00000000,'2026-02-18 03:09:41'),(385942,'BUMI','1D','yahoo',1761066000,'2025-10-22 00:00:00',132.00000000,137.00000000,130.00000000,136.00000000,1300117300.00000000,'2026-02-18 03:09:41'),(385943,'BUMI','1D','yahoo',1761152400,'2025-10-23 00:00:00',136.00000000,137.00000000,132.00000000,133.00000000,1010560900.00000000,'2026-02-18 03:09:41'),(385944,'BUMI','1D','yahoo',1761238800,'2025-10-24 00:00:00',133.00000000,138.00000000,133.00000000,134.00000000,1021352700.00000000,'2026-02-18 03:09:41'),(385945,'BUMI','1D','yahoo',1761498000,'2025-10-27 00:00:00',135.00000000,137.00000000,128.00000000,132.00000000,1246959300.00000000,'2026-02-18 03:09:41'),(385946,'BUMI','1D','yahoo',1761584400,'2025-10-28 00:00:00',135.00000000,141.00000000,134.00000000,141.00000000,2729257600.00000000,'2026-02-18 03:09:41'),(385947,'BUMI','1D','yahoo',1761670800,'2025-10-29 00:00:00',143.00000000,145.00000000,138.00000000,139.00000000,2230281600.00000000,'2026-02-18 03:09:41'),(385948,'BUMI','1D','yahoo',1761757200,'2025-10-30 00:00:00',139.00000000,143.00000000,138.00000000,141.00000000,1234558000.00000000,'2026-02-18 03:09:41'),(385949,'BUMI','1D','yahoo',1761843600,'2025-10-31 00:00:00',141.00000000,145.00000000,140.00000000,142.00000000,1634337100.00000000,'2026-02-18 03:09:41'),(385950,'BUMI','1D','yahoo',1762102800,'2025-11-03 00:00:00',143.00000000,144.00000000,140.00000000,141.00000000,1007456200.00000000,'2026-02-18 03:09:41'),(385951,'BUMI','1D','yahoo',1762189200,'2025-11-04 00:00:00',141.00000000,146.00000000,139.00000000,140.00000000,2482810900.00000000,'2026-02-18 03:09:41'),(385952,'BUMI','1D','yahoo',1762275600,'2025-11-05 00:00:00',138.00000000,143.00000000,137.00000000,142.00000000,835782800.00000000,'2026-02-18 03:09:41'),(385953,'BUMI','1D','yahoo',1762362000,'2025-11-06 00:00:00',142.00000000,145.00000000,141.00000000,141.00000000,1067529600.00000000,'2026-02-18 03:09:41'),(385954,'BUMI','1D','yahoo',1762448400,'2025-11-07 00:00:00',142.00000000,143.00000000,140.00000000,141.00000000,887304600.00000000,'2026-02-18 03:09:41'),(385955,'BUMI','1D','yahoo',1762707600,'2025-11-10 00:00:00',142.00000000,150.00000000,141.00000000,150.00000000,3425993000.00000000,'2026-02-18 03:09:41'),(385956,'BUMI','1D','yahoo',1762794000,'2025-11-11 00:00:00',151.00000000,202.00000000,150.00000000,198.00000000,28600582500.00000000,'2026-02-18 03:09:41'),(385957,'BUMI','1D','yahoo',1762880400,'2025-11-12 00:00:00',197.00000000,206.00000000,187.00000000,192.00000000,18408147500.00000000,'2026-02-18 03:09:41'),(385958,'BUMI','1D','yahoo',1762966800,'2025-11-13 00:00:00',194.00000000,240.00000000,189.00000000,224.00000000,20660901900.00000000,'2026-02-18 03:09:41'),(385959,'BUMI','1D','yahoo',1763053200,'2025-11-14 00:00:00',224.00000000,244.00000000,216.00000000,220.00000000,17280324400.00000000,'2026-02-18 03:09:41'),(385960,'BUMI','1D','yahoo',1763312400,'2025-11-17 00:00:00',222.00000000,232.00000000,218.00000000,222.00000000,8428653200.00000000,'2026-02-18 03:09:41'),(385961,'BUMI','1D','yahoo',1763398800,'2025-11-18 00:00:00',222.00000000,224.00000000,206.00000000,214.00000000,7344771600.00000000,'2026-02-18 03:09:41'),(385962,'BUMI','1D','yahoo',1763485200,'2025-11-19 00:00:00',220.00000000,238.00000000,216.00000000,228.00000000,14168826000.00000000,'2026-02-18 03:09:41'),(385963,'BUMI','1D','yahoo',1763571600,'2025-11-20 00:00:00',230.00000000,234.00000000,224.00000000,226.00000000,5842229700.00000000,'2026-02-18 03:09:41'),(385964,'BUMI','1D','yahoo',1763658000,'2025-11-21 00:00:00',224.00000000,226.00000000,218.00000000,220.00000000,3825011300.00000000,'2026-02-18 03:09:41'),(385965,'BUMI','1D','yahoo',1763917200,'2025-11-24 00:00:00',224.00000000,224.00000000,218.00000000,218.00000000,2403308000.00000000,'2026-02-18 03:09:41'),(385966,'BUMI','1D','yahoo',1764003600,'2025-11-25 00:00:00',220.00000000,242.00000000,220.00000000,236.00000000,13274853700.00000000,'2026-02-18 03:09:41'),(385967,'BUMI','1D','yahoo',1764090000,'2025-11-26 00:00:00',240.00000000,266.00000000,236.00000000,260.00000000,18662707200.00000000,'2026-02-18 03:09:41'),(385968,'BUMI','1D','yahoo',1764176400,'2025-11-27 00:00:00',252.00000000,256.00000000,240.00000000,242.00000000,11236705400.00000000,'2026-02-18 03:09:41'),(385969,'BUMI','1D','yahoo',1764262800,'2025-11-28 00:00:00',244.00000000,246.00000000,236.00000000,244.00000000,3632328800.00000000,'2026-02-18 03:09:41'),(385970,'BUMI','1D','yahoo',1764522000,'2025-12-01 00:00:00',244.00000000,252.00000000,238.00000000,246.00000000,6434442600.00000000,'2026-02-18 03:09:41'),(385971,'BUMI','1D','yahoo',1764608400,'2025-12-02 00:00:00',248.00000000,248.00000000,242.00000000,242.00000000,1938684900.00000000,'2026-02-18 03:09:41'),(385972,'BUMI','1D','yahoo',1764694800,'2025-12-03 00:00:00',244.00000000,254.00000000,240.00000000,240.00000000,4432754000.00000000,'2026-02-18 03:09:41'),(385973,'BUMI','1D','yahoo',1764781200,'2025-12-04 00:00:00',242.00000000,246.00000000,240.00000000,242.00000000,1768534000.00000000,'2026-02-18 03:09:41'),(385974,'BUMI','1D','yahoo',1764867600,'2025-12-05 00:00:00',242.00000000,244.00000000,236.00000000,238.00000000,2086399500.00000000,'2026-02-18 03:09:41'),(385975,'BUMI','1D','yahoo',1765126800,'2025-12-08 00:00:00',240.00000000,252.00000000,238.00000000,252.00000000,4908722800.00000000,'2026-02-18 03:09:41'),(385976,'BUMI','1D','yahoo',1765213200,'2025-12-09 00:00:00',252.00000000,276.00000000,250.00000000,272.00000000,12082544300.00000000,'2026-02-18 03:09:41'),(385977,'BUMI','1D','yahoo',1765299600,'2025-12-10 00:00:00',276.00000000,336.00000000,276.00000000,326.00000000,20922562800.00000000,'2026-02-18 03:09:41'),(385978,'BUMI','1D','yahoo',1765386000,'2025-12-11 00:00:00',332.00000000,378.00000000,326.00000000,360.00000000,21969738900.00000000,'2026-02-18 03:09:41'),(385979,'BUMI','1D','yahoo',1765472400,'2025-12-12 00:00:00',364.00000000,382.00000000,354.00000000,368.00000000,10187266800.00000000,'2026-02-18 03:09:41'),(385980,'BUMI','1D','yahoo',1765731600,'2025-12-15 00:00:00',372.00000000,400.00000000,340.00000000,344.00000000,13792118300.00000000,'2026-02-18 03:09:41'),(385981,'BUMI','1D','yahoo',1765818000,'2025-12-16 00:00:00',340.00000000,358.00000000,330.00000000,348.00000000,5809011900.00000000,'2026-02-18 03:09:41'),(385982,'BUMI','1D','yahoo',1765904400,'2025-12-17 00:00:00',354.00000000,360.00000000,346.00000000,348.00000000,4247375400.00000000,'2026-02-18 03:09:41'),(385983,'BUMI','1D','yahoo',1765990800,'2025-12-18 00:00:00',350.00000000,352.00000000,334.00000000,340.00000000,3544112800.00000000,'2026-02-18 03:09:41'),(385984,'BUMI','1D','yahoo',1766077200,'2025-12-19 00:00:00',346.00000000,350.00000000,338.00000000,344.00000000,2748766200.00000000,'2026-02-18 03:09:41'),(385985,'BUMI','1D','yahoo',1766336400,'2025-12-22 00:00:00',348.00000000,394.00000000,346.00000000,394.00000000,12257775400.00000000,'2026-02-18 03:09:41'),(385986,'BUMI','1D','yahoo',1766422800,'2025-12-23 00:00:00',402.00000000,406.00000000,376.00000000,380.00000000,8335353200.00000000,'2026-02-18 03:09:41'),(385987,'BUMI','1D','yahoo',1766509200,'2025-12-24 00:00:00',382.00000000,384.00000000,360.00000000,362.00000000,4795205000.00000000,'2026-02-18 03:09:41'),(385988,'BUMI','1D','yahoo',1766941200,'2025-12-29 00:00:00',362.00000000,376.00000000,354.00000000,366.00000000,5492663300.00000000,'2026-02-18 03:09:41'),(385989,'BUMI','1D','yahoo',1767027600,'2025-12-30 00:00:00',370.00000000,372.00000000,362.00000000,366.00000000,2812869800.00000000,'2026-02-18 03:09:41'),(385990,'BUMI','1D','yahoo',1767286800,'2026-01-02 00:00:00',372.00000000,424.00000000,370.00000000,420.00000000,11771094600.00000000,'2026-02-18 03:09:41'),(385991,'BUMI','1D','yahoo',1767546000,'2026-01-05 00:00:00',428.00000000,476.00000000,420.00000000,464.00000000,13048421800.00000000,'2026-02-18 03:09:41'),(385992,'BUMI','1D','yahoo',1767632400,'2026-01-06 00:00:00',466.00000000,484.00000000,452.00000000,464.00000000,8648116700.00000000,'2026-02-18 03:09:41'),(385993,'BUMI','1D','yahoo',1767718800,'2026-01-07 00:00:00',464.00000000,478.00000000,452.00000000,452.00000000,6102514400.00000000,'2026-02-18 03:09:41'),(385994,'BUMI','1D','yahoo',1767805200,'2026-01-08 00:00:00',450.00000000,460.00000000,442.00000000,460.00000000,3629921000.00000000,'2026-02-18 03:09:41'),(385995,'BUMI','1D','yahoo',1767891600,'2026-01-09 00:00:00',470.00000000,480.00000000,456.00000000,462.00000000,7430491000.00000000,'2026-02-18 03:09:41'),(385996,'BUMI','1D','yahoo',1768150800,'2026-01-12 00:00:00',468.00000000,472.00000000,394.00000000,436.00000000,9759299800.00000000,'2026-02-18 03:09:41'),(385997,'BUMI','1D','yahoo',1768237200,'2026-01-13 00:00:00',436.00000000,448.00000000,396.00000000,406.00000000,9716507600.00000000,'2026-02-18 03:09:41'),(385998,'BUMI','1D','yahoo',1768323600,'2026-01-14 00:00:00',414.00000000,434.00000000,410.00000000,422.00000000,6113687100.00000000,'2026-02-18 03:09:41'),(385999,'BUMI','1D','yahoo',1768410000,'2026-01-15 00:00:00',426.00000000,428.00000000,404.00000000,410.00000000,4173617100.00000000,'2026-02-18 03:09:41'),(386000,'BUMI','1D','yahoo',1768755600,'2026-01-19 00:00:00',410.00000000,412.00000000,390.00000000,412.00000000,6004590000.00000000,'2026-02-18 03:09:41'),(386001,'BUMI','1D','yahoo',1768842000,'2026-01-20 00:00:00',432.00000000,440.00000000,414.00000000,414.00000000,9992920600.00000000,'2026-02-18 03:09:41'),(386002,'BUMI','1D','yahoo',1768928400,'2026-01-21 00:00:00',408.00000000,408.00000000,380.00000000,386.00000000,8369517000.00000000,'2026-02-18 03:09:41'),(386003,'BUMI','1D','yahoo',1769014800,'2026-01-22 00:00:00',390.00000000,396.00000000,346.00000000,348.00000000,11300872300.00000000,'2026-02-18 03:09:41'),(386004,'BUMI','1D','yahoo',1769101200,'2026-01-23 00:00:00',350.00000000,364.00000000,330.00000000,360.00000000,9715093500.00000000,'2026-02-18 03:09:41'),(386005,'BUMI','1D','yahoo',1769360400,'2026-01-26 00:00:00',358.00000000,368.00000000,332.00000000,332.00000000,8341641400.00000000,'2026-02-18 03:09:41'),(386006,'BUMI','1D','yahoo',1769446800,'2026-01-27 00:00:00',336.00000000,346.00000000,328.00000000,344.00000000,5796234400.00000000,'2026-02-18 03:09:41'),(386007,'BUMI','1D','yahoo',1769533200,'2026-01-28 00:00:00',294.00000000,294.00000000,294.00000000,294.00000000,2063059700.00000000,'2026-02-18 03:09:41'),(386008,'BUMI','1D','yahoo',1769619600,'2026-01-29 00:00:00',250.00000000,282.00000000,250.00000000,250.00000000,24522161400.00000000,'2026-02-18 03:09:41'),(386009,'BUMI','1D','yahoo',1769706000,'2026-01-30 00:00:00',258.00000000,272.00000000,246.00000000,258.00000000,10768790900.00000000,'2026-02-18 03:09:41'),(386010,'BUMI','1D','yahoo',1769965200,'2026-02-02 00:00:00',260.00000000,264.00000000,220.00000000,220.00000000,12444107400.00000000,'2026-02-18 03:09:41'),(386011,'BUMI','1D','yahoo',1770051600,'2026-02-03 00:00:00',212.00000000,266.00000000,198.00000000,264.00000000,13881927300.00000000,'2026-02-18 03:09:41'),(386012,'BUMI','1D','yahoo',1770138000,'2026-02-04 00:00:00',258.00000000,266.00000000,240.00000000,246.00000000,9402318400.00000000,'2026-02-18 03:09:41'),(386013,'BUMI','1D','yahoo',1770224400,'2026-02-05 00:00:00',242.00000000,256.00000000,240.00000000,240.00000000,4278275700.00000000,'2026-02-18 03:09:41'),(386014,'BUMI','1D','yahoo',1770310800,'2026-02-06 00:00:00',232.00000000,238.00000000,218.00000000,226.00000000,6515359700.00000000,'2026-02-18 03:09:41'),(386015,'BUMI','1D','yahoo',1770570000,'2026-02-09 00:00:00',236.00000000,244.00000000,224.00000000,240.00000000,5917512800.00000000,'2026-02-18 03:09:41'),(386016,'BUMI','1D','yahoo',1770656400,'2026-02-10 00:00:00',238.00000000,264.00000000,236.00000000,248.00000000,10011575000.00000000,'2026-02-18 03:09:41'),(386017,'BUMI','1D','yahoo',1770742800,'2026-02-11 00:00:00',252.00000000,286.00000000,252.00000000,272.00000000,15389213700.00000000,'2026-02-18 03:09:41'),(386018,'BUMI','1D','yahoo',1770829200,'2026-02-12 00:00:00',280.00000000,282.00000000,266.00000000,270.00000000,7425236700.00000000,'2026-02-18 03:09:41'),(386019,'BUMI','1D','yahoo',1770915600,'2026-02-13 00:00:00',264.00000000,296.00000000,262.00000000,292.00000000,11232277200.00000000,'2026-02-18 03:09:41'),(386020,'BUMI','1D','yahoo',1771347600,'2026-02-18 00:00:00',292.00000000,298.00000000,284.00000000,294.00000000,573426704.00000000,'2026-02-18 03:09:41'),(386021,'BUMI','15m','yahoo',1763431200,'2025-11-18 09:00:00',222.00000000,222.00000000,212.00000000,216.00000000,932188500.00000000,'2026-02-18 03:09:42'),(386022,'BUMI','15m','yahoo',1763432100,'2025-11-18 09:15:00',218.00000000,218.00000000,214.00000000,214.00000000,307531900.00000000,'2026-02-18 03:09:42'),(386023,'BUMI','15m','yahoo',1763433000,'2025-11-18 09:30:00',214.00000000,216.00000000,210.00000000,212.00000000,1020259700.00000000,'2026-02-18 03:09:42'),(386024,'BUMI','15m','yahoo',1763433900,'2025-11-18 09:45:00',212.00000000,218.00000000,206.00000000,214.00000000,1127618400.00000000,'2026-02-18 03:09:42'),(386025,'BUMI','15m','yahoo',1763434800,'2025-11-18 10:00:00',214.00000000,216.00000000,214.00000000,216.00000000,100633000.00000000,'2026-02-18 03:09:42'),(386026,'BUMI','15m','yahoo',1763435700,'2025-11-18 10:15:00',216.00000000,216.00000000,214.00000000,216.00000000,63757600.00000000,'2026-02-18 03:09:42'),(386027,'BUMI','15m','yahoo',1763436600,'2025-11-18 10:30:00',216.00000000,222.00000000,214.00000000,222.00000000,428672800.00000000,'2026-02-18 03:09:42'),(386028,'BUMI','15m','yahoo',1763437500,'2025-11-18 10:45:00',222.00000000,224.00000000,218.00000000,220.00000000,501566300.00000000,'2026-02-18 03:09:42'),(386029,'BUMI','15m','yahoo',1763438400,'2025-11-18 11:00:00',218.00000000,220.00000000,216.00000000,218.00000000,202488200.00000000,'2026-02-18 03:09:42'),(386030,'BUMI','15m','yahoo',1763439300,'2025-11-18 11:15:00',218.00000000,218.00000000,216.00000000,218.00000000,71087400.00000000,'2026-02-18 03:09:42'),(386031,'BUMI','15m','yahoo',1763440200,'2025-11-18 11:30:00',218.00000000,218.00000000,216.00000000,216.00000000,39467200.00000000,'2026-02-18 03:09:42'),(386032,'BUMI','15m','yahoo',1763441100,'2025-11-18 11:45:00',216.00000000,218.00000000,216.00000000,216.00000000,36388300.00000000,'2026-02-18 03:09:42'),(386033,'BUMI','15m','yahoo',1763447400,'2025-11-18 13:30:00',216.00000000,218.00000000,212.00000000,214.00000000,349888700.00000000,'2026-02-18 03:09:42'),(386034,'BUMI','15m','yahoo',1763448300,'2025-11-18 13:45:00',214.00000000,216.00000000,214.00000000,214.00000000,59373000.00000000,'2026-02-18 03:09:42'),(386035,'BUMI','15m','yahoo',1763449200,'2025-11-18 14:00:00',216.00000000,216.00000000,214.00000000,214.00000000,84649800.00000000,'2026-02-18 03:09:42'),(386036,'BUMI','15m','yahoo',1763450100,'2025-11-18 14:15:00',216.00000000,216.00000000,214.00000000,214.00000000,67586400.00000000,'2026-02-18 03:09:42'),(386037,'BUMI','15m','yahoo',1763451000,'2025-11-18 14:30:00',214.00000000,216.00000000,212.00000000,212.00000000,113710700.00000000,'2026-02-18 03:09:42'),(386038,'BUMI','15m','yahoo',1763451900,'2025-11-18 14:45:00',212.00000000,216.00000000,212.00000000,216.00000000,116515300.00000000,'2026-02-18 03:09:42'),(386039,'BUMI','15m','yahoo',1763452800,'2025-11-18 15:00:00',214.00000000,216.00000000,212.00000000,216.00000000,104157000.00000000,'2026-02-18 03:09:42'),(386040,'BUMI','15m','yahoo',1763453700,'2025-11-18 15:15:00',214.00000000,216.00000000,212.00000000,214.00000000,143924400.00000000,'2026-02-18 03:09:42'),(386041,'BUMI','15m','yahoo',1763454600,'2025-11-18 15:30:00',214.00000000,216.00000000,212.00000000,214.00000000,254632600.00000000,'2026-02-18 03:09:42'),(386042,'BUMI','15m','yahoo',1763455500,'2025-11-18 15:45:00',216.00000000,216.00000000,212.00000000,214.00000000,88883700.00000000,'2026-02-18 03:09:42'),(386043,'BUMI','15m','yahoo',1763456400,'2025-11-18 16:00:00',214.00000000,214.00000000,214.00000000,214.00000000,92911900.00000000,'2026-02-18 03:09:42'),(386044,'BUMI','15m','yahoo',1763517600,'2025-11-19 09:00:00',220.00000000,224.00000000,216.00000000,222.00000000,372320000.00000000,'2026-02-18 03:09:42'),(386045,'BUMI','15m','yahoo',1763518500,'2025-11-19 09:15:00',222.00000000,222.00000000,218.00000000,220.00000000,224559400.00000000,'2026-02-18 03:09:42'),(386046,'BUMI','15m','yahoo',1763519400,'2025-11-19 09:30:00',218.00000000,222.00000000,218.00000000,222.00000000,182218000.00000000,'2026-02-18 03:09:42'),(386047,'BUMI','15m','yahoo',1763520300,'2025-11-19 09:45:00',222.00000000,224.00000000,220.00000000,224.00000000,336419300.00000000,'2026-02-18 03:09:42'),(386048,'BUMI','15m','yahoo',1763521200,'2025-11-19 10:00:00',224.00000000,234.00000000,224.00000000,230.00000000,2720573100.00000000,'2026-02-18 03:09:42'),(386049,'BUMI','15m','yahoo',1763522100,'2025-11-19 10:15:00',230.00000000,236.00000000,228.00000000,232.00000000,1126481900.00000000,'2026-02-18 03:09:42'),(386050,'BUMI','15m','yahoo',1763523000,'2025-11-19 10:30:00',230.00000000,234.00000000,230.00000000,230.00000000,517427400.00000000,'2026-02-18 03:09:42'),(386051,'BUMI','15m','yahoo',1763523900,'2025-11-19 10:45:00',230.00000000,234.00000000,228.00000000,232.00000000,708612500.00000000,'2026-02-18 03:09:42'),(386052,'BUMI','15m','yahoo',1763524800,'2025-11-19 11:00:00',234.00000000,238.00000000,232.00000000,238.00000000,1223177900.00000000,'2026-02-18 03:09:42'),(386053,'BUMI','15m','yahoo',1763525700,'2025-11-19 11:15:00',238.00000000,238.00000000,234.00000000,234.00000000,245652400.00000000,'2026-02-18 03:09:42'),(386054,'BUMI','15m','yahoo',1763526600,'2025-11-19 11:30:00',236.00000000,236.00000000,232.00000000,236.00000000,234811600.00000000,'2026-02-18 03:09:42'),(386055,'BUMI','15m','yahoo',1763527500,'2025-11-19 11:45:00',236.00000000,238.00000000,234.00000000,236.00000000,318931200.00000000,'2026-02-18 03:09:42'),(386056,'BUMI','15m','yahoo',1763533800,'2025-11-19 13:30:00',236.00000000,238.00000000,230.00000000,234.00000000,1124426900.00000000,'2026-02-18 03:09:42'),(386057,'BUMI','15m','yahoo',1763534700,'2025-11-19 13:45:00',234.00000000,234.00000000,228.00000000,228.00000000,804031200.00000000,'2026-02-18 03:09:42'),(386058,'BUMI','15m','yahoo',1763535600,'2025-11-19 14:00:00',230.00000000,230.00000000,226.00000000,230.00000000,687433900.00000000,'2026-02-18 03:09:42'),(386059,'BUMI','15m','yahoo',1763536500,'2025-11-19 14:15:00',228.00000000,230.00000000,226.00000000,226.00000000,275405300.00000000,'2026-02-18 03:09:42'),(386060,'BUMI','15m','yahoo',1763537400,'2025-11-19 14:30:00',226.00000000,230.00000000,224.00000000,228.00000000,564696600.00000000,'2026-02-18 03:09:42'),(386061,'BUMI','15m','yahoo',1763538300,'2025-11-19 14:45:00',230.00000000,232.00000000,228.00000000,230.00000000,320951200.00000000,'2026-02-18 03:09:42'),(386062,'BUMI','15m','yahoo',1763539200,'2025-11-19 15:00:00',228.00000000,230.00000000,226.00000000,228.00000000,69544500.00000000,'2026-02-18 03:09:42'),(386063,'BUMI','15m','yahoo',1763540100,'2025-11-19 15:15:00',230.00000000,230.00000000,226.00000000,228.00000000,231436600.00000000,'2026-02-18 03:09:42'),(386064,'BUMI','15m','yahoo',1763541000,'2025-11-19 15:30:00',226.00000000,230.00000000,226.00000000,228.00000000,400708100.00000000,'2026-02-18 03:09:42'),(386065,'BUMI','15m','yahoo',1763541900,'2025-11-19 15:45:00',228.00000000,228.00000000,226.00000000,228.00000000,86663500.00000000,'2026-02-18 03:09:42'),(386066,'BUMI','15m','yahoo',1763542800,'2025-11-19 16:00:00',228.00000000,228.00000000,228.00000000,228.00000000,280474000.00000000,'2026-02-18 03:09:42'),(386067,'BUMI','15m','yahoo',1763604000,'2025-11-20 09:00:00',232.00000000,234.00000000,226.00000000,226.00000000,564126500.00000000,'2026-02-18 03:09:42'),(386068,'BUMI','15m','yahoo',1763604900,'2025-11-20 09:15:00',228.00000000,228.00000000,224.00000000,226.00000000,562372700.00000000,'2026-02-18 03:09:42'),(386069,'BUMI','15m','yahoo',1763605800,'2025-11-20 09:30:00',224.00000000,228.00000000,224.00000000,228.00000000,134151300.00000000,'2026-02-18 03:09:42'),(386070,'BUMI','15m','yahoo',1763606700,'2025-11-20 09:45:00',226.00000000,230.00000000,226.00000000,230.00000000,282940200.00000000,'2026-02-18 03:09:42'),(386071,'BUMI','15m','yahoo',1763607600,'2025-11-20 10:00:00',230.00000000,230.00000000,228.00000000,230.00000000,152669600.00000000,'2026-02-18 03:09:42'),(386072,'BUMI','15m','yahoo',1763608500,'2025-11-20 10:15:00',230.00000000,230.00000000,226.00000000,230.00000000,79149600.00000000,'2026-02-18 03:09:42'),(386073,'BUMI','15m','yahoo',1763609400,'2025-11-20 10:30:00',230.00000000,230.00000000,226.00000000,228.00000000,91713600.00000000,'2026-02-18 03:09:42'),(386074,'BUMI','15m','yahoo',1763610300,'2025-11-20 10:45:00',228.00000000,228.00000000,226.00000000,226.00000000,26424900.00000000,'2026-02-18 03:09:42'),(386075,'BUMI','15m','yahoo',1763611200,'2025-11-20 11:00:00',228.00000000,228.00000000,224.00000000,226.00000000,225994200.00000000,'2026-02-18 03:09:42'),(386076,'BUMI','15m','yahoo',1763612100,'2025-11-20 11:15:00',228.00000000,228.00000000,226.00000000,228.00000000,20101700.00000000,'2026-02-18 03:09:42'),(386077,'BUMI','15m','yahoo',1763613000,'2025-11-20 11:30:00',228.00000000,228.00000000,226.00000000,228.00000000,35994400.00000000,'2026-02-18 03:09:42'),(386078,'BUMI','15m','yahoo',1763613900,'2025-11-20 11:45:00',226.00000000,228.00000000,224.00000000,228.00000000,122305100.00000000,'2026-02-18 03:09:42'),(386079,'BUMI','15m','yahoo',1763620200,'2025-11-20 13:30:00',226.00000000,230.00000000,226.00000000,230.00000000,424246700.00000000,'2026-02-18 03:09:42'),(386080,'BUMI','15m','yahoo',1763621100,'2025-11-20 13:45:00',230.00000000,230.00000000,226.00000000,228.00000000,340662100.00000000,'2026-02-18 03:09:42'),(386081,'BUMI','15m','yahoo',1763622000,'2025-11-20 14:00:00',230.00000000,232.00000000,228.00000000,230.00000000,353774900.00000000,'2026-02-18 03:09:42'),(386082,'BUMI','15m','yahoo',1763622900,'2025-11-20 14:15:00',232.00000000,232.00000000,226.00000000,228.00000000,250344100.00000000,'2026-02-18 03:09:42'),(386083,'BUMI','15m','yahoo',1763623800,'2025-11-20 14:30:00',230.00000000,230.00000000,228.00000000,230.00000000,72020400.00000000,'2026-02-18 03:09:42'),(386084,'BUMI','15m','yahoo',1763624700,'2025-11-20 14:45:00',230.00000000,230.00000000,226.00000000,228.00000000,154100000.00000000,'2026-02-18 03:09:42'),(386085,'BUMI','15m','yahoo',1763625600,'2025-11-20 15:00:00',228.00000000,230.00000000,226.00000000,228.00000000,125563100.00000000,'2026-02-18 03:09:42'),(386086,'BUMI','15m','yahoo',1763626500,'2025-11-20 15:15:00',226.00000000,228.00000000,226.00000000,226.00000000,56271900.00000000,'2026-02-18 03:09:42'),(386087,'BUMI','15m','yahoo',1763627400,'2025-11-20 15:30:00',228.00000000,228.00000000,224.00000000,226.00000000,381417900.00000000,'2026-02-18 03:09:42'),(386088,'BUMI','15m','yahoo',1763628300,'2025-11-20 15:45:00',226.00000000,228.00000000,224.00000000,226.00000000,184353000.00000000,'2026-02-18 03:09:42'),(386089,'BUMI','15m','yahoo',1763629200,'2025-11-20 16:00:00',226.00000000,226.00000000,226.00000000,226.00000000,183886100.00000000,'2026-02-18 03:09:42'),(386090,'BUMI','15m','yahoo',1763690400,'2025-11-21 09:00:00',224.00000000,226.00000000,220.00000000,226.00000000,213844700.00000000,'2026-02-18 03:09:42'),(386091,'BUMI','15m','yahoo',1763691300,'2025-11-21 09:15:00',224.00000000,226.00000000,222.00000000,224.00000000,188668800.00000000,'2026-02-18 03:09:42'),(386092,'BUMI','15m','yahoo',1763692200,'2025-11-21 09:30:00',222.00000000,224.00000000,218.00000000,220.00000000,678577900.00000000,'2026-02-18 03:09:42'),(386093,'BUMI','15m','yahoo',1763693100,'2025-11-21 09:45:00',220.00000000,222.00000000,218.00000000,218.00000000,659435600.00000000,'2026-02-18 03:09:42'),(386094,'BUMI','15m','yahoo',1763694000,'2025-11-21 10:00:00',218.00000000,222.00000000,218.00000000,220.00000000,243580300.00000000,'2026-02-18 03:09:42'),(386095,'BUMI','15m','yahoo',1763694900,'2025-11-21 10:15:00',220.00000000,222.00000000,220.00000000,222.00000000,134272100.00000000,'2026-02-18 03:09:42'),(386096,'BUMI','15m','yahoo',1763695800,'2025-11-21 10:30:00',222.00000000,224.00000000,220.00000000,222.00000000,143959300.00000000,'2026-02-18 03:09:42'),(386097,'BUMI','15m','yahoo',1763696700,'2025-11-21 10:45:00',222.00000000,224.00000000,220.00000000,222.00000000,95548300.00000000,'2026-02-18 03:09:42'),(386098,'BUMI','15m','yahoo',1763697600,'2025-11-21 11:00:00',220.00000000,222.00000000,220.00000000,222.00000000,28373300.00000000,'2026-02-18 03:09:42'),(386099,'BUMI','15m','yahoo',1763698500,'2025-11-21 11:15:00',220.00000000,222.00000000,220.00000000,220.00000000,15590400.00000000,'2026-02-18 03:09:42'),(386100,'BUMI','15m','yahoo',1763708400,'2025-11-21 14:00:00',220.00000000,222.00000000,220.00000000,222.00000000,99822500.00000000,'2026-02-18 03:09:42'),(386101,'BUMI','15m','yahoo',1763709300,'2025-11-21 14:15:00',220.00000000,222.00000000,220.00000000,220.00000000,78171000.00000000,'2026-02-18 03:09:42'),(386102,'BUMI','15m','yahoo',1763710200,'2025-11-21 14:30:00',220.00000000,222.00000000,218.00000000,218.00000000,151231600.00000000,'2026-02-18 03:09:42'),(386103,'BUMI','15m','yahoo',1763711100,'2025-11-21 14:45:00',220.00000000,220.00000000,218.00000000,220.00000000,50625700.00000000,'2026-02-18 03:09:42'),(386104,'BUMI','15m','yahoo',1763712000,'2025-11-21 15:00:00',218.00000000,222.00000000,218.00000000,218.00000000,249084700.00000000,'2026-02-18 03:09:42'),(386105,'BUMI','15m','yahoo',1763712900,'2025-11-21 15:15:00',218.00000000,220.00000000,218.00000000,220.00000000,56582000.00000000,'2026-02-18 03:09:42'),(386106,'BUMI','15m','yahoo',1763713800,'2025-11-21 15:30:00',218.00000000,222.00000000,218.00000000,218.00000000,199745800.00000000,'2026-02-18 03:09:42'),(386107,'BUMI','15m','yahoo',1763714700,'2025-11-21 15:45:00',218.00000000,222.00000000,218.00000000,220.00000000,96440400.00000000,'2026-02-18 03:09:42'),(386108,'BUMI','15m','yahoo',1763715600,'2025-11-21 16:00:00',220.00000000,220.00000000,220.00000000,220.00000000,121386900.00000000,'2026-02-18 03:09:42'),(386109,'BUMI','15m','yahoo',1763949600,'2025-11-24 09:00:00',224.00000000,224.00000000,220.00000000,222.00000000,219516800.00000000,'2026-02-18 03:09:42'),(386110,'BUMI','15m','yahoo',1763950500,'2025-11-24 09:15:00',220.00000000,222.00000000,218.00000000,218.00000000,174664900.00000000,'2026-02-18 03:09:42'),(386111,'BUMI','15m','yahoo',1763951400,'2025-11-24 09:30:00',220.00000000,224.00000000,218.00000000,222.00000000,297258500.00000000,'2026-02-18 03:09:42'),(386112,'BUMI','15m','yahoo',1763952300,'2025-11-24 09:45:00',224.00000000,224.00000000,220.00000000,222.00000000,124278200.00000000,'2026-02-18 03:09:42'),(386113,'BUMI','15m','yahoo',1763953200,'2025-11-24 10:00:00',222.00000000,224.00000000,220.00000000,222.00000000,102806600.00000000,'2026-02-18 03:09:42'),(386114,'BUMI','15m','yahoo',1763954100,'2025-11-24 10:15:00',220.00000000,222.00000000,220.00000000,222.00000000,42681100.00000000,'2026-02-18 03:09:42'),(386115,'BUMI','15m','yahoo',1763955000,'2025-11-24 10:30:00',220.00000000,222.00000000,220.00000000,222.00000000,26762500.00000000,'2026-02-18 03:09:42'),(386116,'BUMI','15m','yahoo',1763955900,'2025-11-24 10:45:00',222.00000000,222.00000000,220.00000000,222.00000000,65129000.00000000,'2026-02-18 03:09:42'),(386117,'BUMI','15m','yahoo',1763956800,'2025-11-24 11:00:00',222.00000000,222.00000000,220.00000000,220.00000000,54908000.00000000,'2026-02-18 03:09:42'),(386118,'BUMI','15m','yahoo',1763957700,'2025-11-24 11:15:00',220.00000000,222.00000000,220.00000000,220.00000000,68028400.00000000,'2026-02-18 03:09:42'),(386119,'BUMI','15m','yahoo',1763958600,'2025-11-24 11:30:00',222.00000000,222.00000000,220.00000000,220.00000000,44523100.00000000,'2026-02-18 03:09:42'),(386120,'BUMI','15m','yahoo',1763959500,'2025-11-24 11:45:00',222.00000000,222.00000000,218.00000000,220.00000000,32183800.00000000,'2026-02-18 03:09:42'),(386121,'BUMI','15m','yahoo',1763965800,'2025-11-24 13:30:00',222.00000000,222.00000000,220.00000000,220.00000000,75218400.00000000,'2026-02-18 03:09:42'),(386122,'BUMI','15m','yahoo',1763966700,'2025-11-24 13:45:00',222.00000000,222.00000000,220.00000000,220.00000000,41176400.00000000,'2026-02-18 03:09:42'),(386123,'BUMI','15m','yahoo',1763967600,'2025-11-24 14:00:00',222.00000000,222.00000000,220.00000000,220.00000000,56906000.00000000,'2026-02-18 03:09:42'),(386124,'BUMI','15m','yahoo',1763968500,'2025-11-24 14:15:00',222.00000000,222.00000000,218.00000000,220.00000000,110289600.00000000,'2026-02-18 03:09:42'),(386125,'BUMI','15m','yahoo',1763969400,'2025-11-24 14:30:00',220.00000000,220.00000000,218.00000000,220.00000000,31541900.00000000,'2026-02-18 03:09:42'),(386126,'BUMI','15m','yahoo',1763970300,'2025-11-24 14:45:00',220.00000000,220.00000000,218.00000000,220.00000000,79104200.00000000,'2026-02-18 03:09:42'),(386127,'BUMI','15m','yahoo',1763971200,'2025-11-24 15:00:00',220.00000000,220.00000000,218.00000000,218.00000000,65145500.00000000,'2026-02-18 03:09:42'),(386128,'BUMI','15m','yahoo',1763972100,'2025-11-24 15:15:00',218.00000000,220.00000000,218.00000000,218.00000000,152661000.00000000,'2026-02-18 03:09:42'),(386129,'BUMI','15m','yahoo',1763973000,'2025-11-24 15:30:00',220.00000000,220.00000000,218.00000000,220.00000000,141350000.00000000,'2026-02-18 03:09:42'),(386130,'BUMI','15m','yahoo',1763973900,'2025-11-24 15:45:00',218.00000000,220.00000000,218.00000000,218.00000000,88836800.00000000,'2026-02-18 03:09:42'),(386131,'BUMI','15m','yahoo',1763974800,'2025-11-24 16:00:00',218.00000000,218.00000000,218.00000000,218.00000000,197595400.00000000,'2026-02-18 03:09:42'),(386132,'BUMI','15m','yahoo',1764036000,'2025-11-25 09:00:00',222.00000000,236.00000000,220.00000000,234.00000000,1615605000.00000000,'2026-02-18 03:09:42'),(386133,'BUMI','15m','yahoo',1764036900,'2025-11-25 09:15:00',236.00000000,238.00000000,232.00000000,234.00000000,873248800.00000000,'2026-02-18 03:09:42'),(386134,'BUMI','15m','yahoo',1764037800,'2025-11-25 09:30:00',232.00000000,242.00000000,232.00000000,240.00000000,173201300.00000000,'2026-02-18 03:09:42'),(386135,'BUMI','15m','yahoo',1764038700,'2025-11-25 09:45:00',240.00000000,242.00000000,234.00000000,236.00000000,1810188900.00000000,'2026-02-18 03:09:42'),(386136,'BUMI','15m','yahoo',1764039600,'2025-11-25 10:00:00',238.00000000,238.00000000,236.00000000,236.00000000,245177100.00000000,'2026-02-18 03:09:42'),(386137,'BUMI','15m','yahoo',1764040500,'2025-11-25 10:15:00',236.00000000,238.00000000,236.00000000,238.00000000,179520700.00000000,'2026-02-18 03:09:42'),(386138,'BUMI','15m','yahoo',1764041400,'2025-11-25 10:30:00',236.00000000,238.00000000,234.00000000,234.00000000,252892800.00000000,'2026-02-18 03:09:42'),(386139,'BUMI','15m','yahoo',1764042300,'2025-11-25 10:45:00',234.00000000,236.00000000,232.00000000,234.00000000,552132700.00000000,'2026-02-18 03:09:42'),(386140,'BUMI','15m','yahoo',1764043200,'2025-11-25 11:00:00',236.00000000,236.00000000,234.00000000,236.00000000,137016100.00000000,'2026-02-18 03:09:42'),(386141,'BUMI','15m','yahoo',1764044100,'2025-11-25 11:15:00',234.00000000,236.00000000,234.00000000,234.00000000,91168100.00000000,'2026-02-18 03:09:42'),(386142,'BUMI','15m','yahoo',1764045000,'2025-11-25 11:30:00',236.00000000,240.00000000,234.00000000,238.00000000,647153400.00000000,'2026-02-18 03:09:42'),(386143,'BUMI','15m','yahoo',1764045900,'2025-11-25 11:45:00',238.00000000,242.00000000,236.00000000,236.00000000,937182800.00000000,'2026-02-18 03:09:42'),(386144,'BUMI','15m','yahoo',1764052200,'2025-11-25 13:30:00',238.00000000,238.00000000,234.00000000,234.00000000,456349900.00000000,'2026-02-18 03:09:42'),(386145,'BUMI','15m','yahoo',1764053100,'2025-11-25 13:45:00',234.00000000,238.00000000,234.00000000,236.00000000,188067100.00000000,'2026-02-18 03:09:42'),(386146,'BUMI','15m','yahoo',1764054000,'2025-11-25 14:00:00',238.00000000,238.00000000,234.00000000,236.00000000,332911800.00000000,'2026-02-18 03:09:42'),(386147,'BUMI','15m','yahoo',1764054900,'2025-11-25 14:15:00',238.00000000,238.00000000,234.00000000,236.00000000,349277900.00000000,'2026-02-18 03:09:42'),(386148,'BUMI','15m','yahoo',1764055800,'2025-11-25 14:30:00',236.00000000,238.00000000,234.00000000,236.00000000,78328000.00000000,'2026-02-18 03:09:42'),(386149,'BUMI','15m','yahoo',1764056700,'2025-11-25 14:45:00',238.00000000,238.00000000,236.00000000,236.00000000,33007900.00000000,'2026-02-18 03:09:42'),(386150,'BUMI','15m','yahoo',1764057600,'2025-11-25 15:00:00',238.00000000,238.00000000,236.00000000,238.00000000,59799000.00000000,'2026-02-18 03:09:42'),(386151,'BUMI','15m','yahoo',1764058500,'2025-11-25 15:15:00',236.00000000,238.00000000,232.00000000,232.00000000,576401800.00000000,'2026-02-18 03:09:42'),(386152,'BUMI','15m','yahoo',1764059400,'2025-11-25 15:30:00',232.00000000,236.00000000,232.00000000,236.00000000,321233200.00000000,'2026-02-18 03:09:42'),(386153,'BUMI','15m','yahoo',1764060300,'2025-11-25 15:45:00',236.00000000,236.00000000,234.00000000,236.00000000,0.00000000,'2026-02-18 03:09:42'),(386154,'BUMI','15m','yahoo',1764061200,'2025-11-25 16:00:00',236.00000000,236.00000000,236.00000000,236.00000000,300025000.00000000,'2026-02-18 03:09:42'),(386155,'BUMI','15m','yahoo',1764122400,'2025-11-26 09:00:00',240.00000000,244.00000000,236.00000000,238.00000000,1945365188.00000000,'2026-02-18 03:09:42'),(386156,'BUMI','15m','yahoo',1764123300,'2025-11-26 09:15:00',238.00000000,240.00000000,236.00000000,238.00000000,293989200.00000000,'2026-02-18 03:09:42'),(386157,'BUMI','15m','yahoo',1764124200,'2025-11-26 09:30:00',240.00000000,240.00000000,238.00000000,238.00000000,141538300.00000000,'2026-02-18 03:09:42'),(386158,'BUMI','15m','yahoo',1764125100,'2025-11-26 09:45:00',240.00000000,242.00000000,238.00000000,240.00000000,218816300.00000000,'2026-02-18 03:09:42'),(386159,'BUMI','15m','yahoo',1764126000,'2025-11-26 10:00:00',242.00000000,244.00000000,240.00000000,240.00000000,519409200.00000000,'2026-02-18 03:09:42'),(386160,'BUMI','15m','yahoo',1764126900,'2025-11-26 10:15:00',242.00000000,242.00000000,238.00000000,242.00000000,301251000.00000000,'2026-02-18 03:09:42'),(386161,'BUMI','15m','yahoo',1764127800,'2025-11-26 10:30:00',242.00000000,242.00000000,240.00000000,240.00000000,101734400.00000000,'2026-02-18 03:09:42'),(386162,'BUMI','15m','yahoo',1764128700,'2025-11-26 10:45:00',242.00000000,244.00000000,240.00000000,244.00000000,212357400.00000000,'2026-02-18 03:09:42'),(386163,'BUMI','15m','yahoo',1764129600,'2025-11-26 11:00:00',244.00000000,244.00000000,242.00000000,242.00000000,69332500.00000000,'2026-02-18 03:09:42'),(386164,'BUMI','15m','yahoo',1764130500,'2025-11-26 11:15:00',244.00000000,254.00000000,240.00000000,252.00000000,3218811000.00000000,'2026-02-18 03:09:42'),(386165,'BUMI','15m','yahoo',1764131400,'2025-11-26 11:30:00',250.00000000,260.00000000,248.00000000,260.00000000,777358800.00000000,'2026-02-18 03:09:42'),(386166,'BUMI','15m','yahoo',1764132300,'2025-11-26 11:45:00',260.00000000,264.00000000,254.00000000,262.00000000,1507902700.00000000,'2026-02-18 03:09:42'),(386167,'BUMI','15m','yahoo',1764138600,'2025-11-26 13:30:00',262.00000000,266.00000000,258.00000000,262.00000000,1310431300.00000000,'2026-02-18 03:09:42'),(386168,'BUMI','15m','yahoo',1764139500,'2025-11-26 13:45:00',262.00000000,262.00000000,252.00000000,252.00000000,1159980700.00000000,'2026-02-18 03:09:42'),(386169,'BUMI','15m','yahoo',1764140400,'2025-11-26 14:00:00',254.00000000,256.00000000,252.00000000,254.00000000,569337300.00000000,'2026-02-18 03:09:42'),(386170,'BUMI','15m','yahoo',1764141300,'2025-11-26 14:15:00',254.00000000,256.00000000,246.00000000,248.00000000,1679396700.00000000,'2026-02-18 03:09:42'),(386171,'BUMI','15m','yahoo',1764142200,'2025-11-26 14:30:00',250.00000000,252.00000000,248.00000000,252.00000000,580654600.00000000,'2026-02-18 03:09:42'),(386172,'BUMI','15m','yahoo',1764143100,'2025-11-26 14:45:00',250.00000000,254.00000000,250.00000000,254.00000000,170999300.00000000,'2026-02-18 03:09:42'),(386173,'BUMI','15m','yahoo',1764144000,'2025-11-26 15:00:00',254.00000000,256.00000000,250.00000000,256.00000000,132438900.00000000,'2026-02-18 03:09:42'),(386174,'BUMI','15m','yahoo',1764144900,'2025-11-26 15:15:00',254.00000000,256.00000000,252.00000000,256.00000000,177711800.00000000,'2026-02-18 03:09:42'),(386175,'BUMI','15m','yahoo',1764145800,'2025-11-26 15:30:00',256.00000000,258.00000000,254.00000000,256.00000000,460951700.00000000,'2026-02-18 03:09:42'),(386176,'BUMI','15m','yahoo',1764146700,'2025-11-26 15:45:00',258.00000000,260.00000000,256.00000000,260.00000000,245711600.00000000,'2026-02-18 03:09:42'),(386177,'BUMI','15m','yahoo',1764147600,'2025-11-26 16:00:00',260.00000000,260.00000000,260.00000000,260.00000000,399008300.00000000,'2026-02-18 03:09:42'),(386178,'BUMI','15m','yahoo',1764208800,'2025-11-27 09:00:00',254.00000000,256.00000000,248.00000000,250.00000000,997786000.00000000,'2026-02-18 03:09:42'),(386179,'BUMI','15m','yahoo',1764209700,'2025-11-27 09:15:00',250.00000000,254.00000000,242.00000000,242.00000000,1043837200.00000000,'2026-02-18 03:09:42'),(386180,'BUMI','15m','yahoo',1764210600,'2025-11-27 09:30:00',244.00000000,248.00000000,242.00000000,244.00000000,1375891000.00000000,'2026-02-18 03:09:42'),(386181,'BUMI','15m','yahoo',1764211500,'2025-11-27 09:45:00',242.00000000,246.00000000,242.00000000,246.00000000,314171100.00000000,'2026-02-18 03:09:42'),(386182,'BUMI','15m','yahoo',1764212400,'2025-11-27 10:00:00',244.00000000,248.00000000,244.00000000,248.00000000,547752400.00000000,'2026-02-18 03:09:42'),(386183,'BUMI','15m','yahoo',1764213300,'2025-11-27 10:15:00',248.00000000,248.00000000,244.00000000,246.00000000,181738000.00000000,'2026-02-18 03:09:42'),(386184,'BUMI','15m','yahoo',1764214200,'2025-11-27 10:30:00',248.00000000,248.00000000,244.00000000,244.00000000,247477700.00000000,'2026-02-18 03:09:42'),(386185,'BUMI','15m','yahoo',1764215100,'2025-11-27 10:45:00',246.00000000,246.00000000,244.00000000,244.00000000,62468200.00000000,'2026-02-18 03:09:42'),(386186,'BUMI','15m','yahoo',1764216000,'2025-11-27 11:00:00',244.00000000,246.00000000,244.00000000,244.00000000,203927400.00000000,'2026-02-18 03:09:42'),(386187,'BUMI','15m','yahoo',1764216900,'2025-11-27 11:15:00',246.00000000,246.00000000,242.00000000,242.00000000,265684400.00000000,'2026-02-18 03:09:42'),(386188,'BUMI','15m','yahoo',1764217800,'2025-11-27 11:30:00',244.00000000,248.00000000,242.00000000,246.00000000,415439600.00000000,'2026-02-18 03:09:42'),(386189,'BUMI','15m','yahoo',1764218700,'2025-11-27 11:45:00',248.00000000,248.00000000,246.00000000,248.00000000,132259500.00000000,'2026-02-18 03:09:42'),(386190,'BUMI','15m','yahoo',1764225000,'2025-11-27 13:30:00',248.00000000,248.00000000,244.00000000,246.00000000,404126200.00000000,'2026-02-18 03:09:42'),(386191,'BUMI','15m','yahoo',1764225900,'2025-11-27 13:45:00',248.00000000,248.00000000,244.00000000,246.00000000,171435600.00000000,'2026-02-18 03:09:42'),(386192,'BUMI','15m','yahoo',1764226800,'2025-11-27 14:00:00',246.00000000,248.00000000,244.00000000,244.00000000,131681800.00000000,'2026-02-18 03:09:42'),(386193,'BUMI','15m','yahoo',1764227700,'2025-11-27 14:15:00',246.00000000,248.00000000,244.00000000,246.00000000,96852400.00000000,'2026-02-18 03:09:42'),(386194,'BUMI','15m','yahoo',1764228600,'2025-11-27 14:30:00',248.00000000,248.00000000,244.00000000,246.00000000,124674200.00000000,'2026-02-18 03:09:42'),(386195,'BUMI','15m','yahoo',1764229500,'2025-11-27 14:45:00',246.00000000,246.00000000,244.00000000,244.00000000,64023100.00000000,'2026-02-18 03:09:42'),(386196,'BUMI','15m','yahoo',1764230400,'2025-11-27 15:00:00',246.00000000,246.00000000,244.00000000,246.00000000,69038900.00000000,'2026-02-18 03:09:42'),(386197,'BUMI','15m','yahoo',1764231300,'2025-11-27 15:15:00',246.00000000,246.00000000,242.00000000,244.00000000,493376800.00000000,'2026-02-18 03:09:42'),(386198,'BUMI','15m','yahoo',1764232200,'2025-11-27 15:30:00',246.00000000,246.00000000,240.00000000,242.00000000,668753300.00000000,'2026-02-18 03:09:42'),(386199,'BUMI','15m','yahoo',1764233100,'2025-11-27 15:45:00',242.00000000,244.00000000,240.00000000,244.00000000,208506600.00000000,'2026-02-18 03:09:42'),(386200,'BUMI','15m','yahoo',1764234000,'2025-11-27 16:00:00',242.00000000,242.00000000,242.00000000,242.00000000,377121700.00000000,'2026-02-18 03:09:42'),(386201,'BUMI','15m','yahoo',1764295200,'2025-11-28 09:00:00',246.00000000,246.00000000,242.00000000,246.00000000,234035600.00000000,'2026-02-18 03:09:42'),(386202,'BUMI','15m','yahoo',1764296100,'2025-11-28 09:15:00',246.00000000,246.00000000,236.00000000,240.00000000,886314000.00000000,'2026-02-18 03:09:42'),(386203,'BUMI','15m','yahoo',1764297000,'2025-11-28 09:30:00',240.00000000,242.00000000,236.00000000,240.00000000,552171200.00000000,'2026-02-18 03:09:42'),(386204,'BUMI','15m','yahoo',1764297900,'2025-11-28 09:45:00',240.00000000,242.00000000,240.00000000,242.00000000,141587300.00000000,'2026-02-18 03:09:42'),(386205,'BUMI','15m','yahoo',1764298800,'2025-11-28 10:00:00',242.00000000,244.00000000,240.00000000,240.00000000,106145800.00000000,'2026-02-18 03:09:42'),(386206,'BUMI','15m','yahoo',1764299700,'2025-11-28 10:15:00',242.00000000,242.00000000,238.00000000,238.00000000,149849900.00000000,'2026-02-18 03:09:42'),(386207,'BUMI','15m','yahoo',1764300600,'2025-11-28 10:30:00',238.00000000,240.00000000,238.00000000,238.00000000,47865200.00000000,'2026-02-18 03:09:42'),(386208,'BUMI','15m','yahoo',1764301500,'2025-11-28 10:45:00',240.00000000,240.00000000,238.00000000,238.00000000,53528000.00000000,'2026-02-18 03:09:42'),(386209,'BUMI','15m','yahoo',1764302400,'2025-11-28 11:00:00',240.00000000,240.00000000,238.00000000,238.00000000,45910600.00000000,'2026-02-18 03:09:42'),(386210,'BUMI','15m','yahoo',1764303300,'2025-11-28 11:15:00',240.00000000,240.00000000,238.00000000,240.00000000,111228800.00000000,'2026-02-18 03:09:42'),(386211,'BUMI','15m','yahoo',1764304200,'2025-11-28 11:30:00',240.00000000,240.00000000,240.00000000,240.00000000,0.00000000,'2026-02-18 03:09:42'),(386212,'BUMI','15m','yahoo',1764313200,'2025-11-28 14:00:00',240.00000000,242.00000000,238.00000000,242.00000000,131901100.00000000,'2026-02-18 03:09:42'),(386213,'BUMI','15m','yahoo',1764314100,'2025-11-28 14:15:00',240.00000000,244.00000000,240.00000000,244.00000000,177660700.00000000,'2026-02-18 03:09:42'),(386214,'BUMI','15m','yahoo',1764315000,'2025-11-28 14:30:00',244.00000000,244.00000000,242.00000000,244.00000000,82053100.00000000,'2026-02-18 03:09:42'),(386215,'BUMI','15m','yahoo',1764315900,'2025-11-28 14:45:00',244.00000000,244.00000000,242.00000000,244.00000000,54416000.00000000,'2026-02-18 03:09:42'),(386216,'BUMI','15m','yahoo',1764316800,'2025-11-28 15:00:00',242.00000000,246.00000000,242.00000000,246.00000000,263574000.00000000,'2026-02-18 03:09:42'),(386217,'BUMI','15m','yahoo',1764317700,'2025-11-28 15:15:00',244.00000000,246.00000000,242.00000000,244.00000000,99675600.00000000,'2026-02-18 03:09:42'),(386218,'BUMI','15m','yahoo',1764318600,'2025-11-28 15:30:00',242.00000000,244.00000000,242.00000000,244.00000000,102280300.00000000,'2026-02-18 03:09:42'),(386219,'BUMI','15m','yahoo',1764319500,'2025-11-28 15:45:00',244.00000000,244.00000000,242.00000000,244.00000000,46591100.00000000,'2026-02-18 03:09:42'),(386220,'BUMI','15m','yahoo',1764320400,'2025-11-28 16:00:00',244.00000000,244.00000000,244.00000000,244.00000000,200771900.00000000,'2026-02-18 03:09:42'),(386221,'BUMI','15m','yahoo',1764554400,'2025-12-01 09:00:00',246.00000000,248.00000000,242.00000000,244.00000000,350959700.00000000,'2026-02-18 03:09:42'),(386222,'BUMI','15m','yahoo',1764555300,'2025-12-01 09:15:00',242.00000000,244.00000000,238.00000000,242.00000000,748243200.00000000,'2026-02-18 03:09:42'),(386223,'BUMI','15m','yahoo',1764556200,'2025-12-01 09:30:00',240.00000000,244.00000000,240.00000000,244.00000000,134830900.00000000,'2026-02-18 03:09:42'),(386224,'BUMI','15m','yahoo',1764557100,'2025-12-01 09:45:00',242.00000000,244.00000000,242.00000000,244.00000000,175395900.00000000,'2026-02-18 03:09:42'),(386225,'BUMI','15m','yahoo',1764558000,'2025-12-01 10:00:00',244.00000000,244.00000000,240.00000000,242.00000000,351009900.00000000,'2026-02-18 03:09:42'),(386226,'BUMI','15m','yahoo',1764558900,'2025-12-01 10:15:00',244.00000000,244.00000000,240.00000000,242.00000000,108867900.00000000,'2026-02-18 03:09:42'),(386227,'BUMI','15m','yahoo',1764559800,'2025-12-01 10:30:00',244.00000000,246.00000000,242.00000000,246.00000000,211420200.00000000,'2026-02-18 03:09:42'),(386228,'BUMI','15m','yahoo',1764560700,'2025-12-01 10:45:00',246.00000000,246.00000000,244.00000000,244.00000000,216963800.00000000,'2026-02-18 03:09:42'),(386229,'BUMI','15m','yahoo',1764561600,'2025-12-01 11:00:00',246.00000000,246.00000000,244.00000000,246.00000000,52808000.00000000,'2026-02-18 03:09:42'),(386230,'BUMI','15m','yahoo',1764562500,'2025-12-01 11:15:00',246.00000000,246.00000000,244.00000000,244.00000000,32243300.00000000,'2026-02-18 03:09:42'),(386231,'BUMI','15m','yahoo',1764563400,'2025-12-01 11:30:00',246.00000000,246.00000000,244.00000000,246.00000000,44163300.00000000,'2026-02-18 03:09:42'),(386232,'BUMI','15m','yahoo',1764564300,'2025-12-01 11:45:00',246.00000000,252.00000000,244.00000000,248.00000000,875685200.00000000,'2026-02-18 03:09:42'),(386233,'BUMI','15m','yahoo',1764565200,'2025-12-01 12:00:00',250.00000000,250.00000000,250.00000000,250.00000000,49900.00000000,'2026-02-18 03:09:42'),(386234,'BUMI','15m','yahoo',1764570600,'2025-12-01 13:30:00',250.00000000,252.00000000,248.00000000,250.00000000,391997000.00000000,'2026-02-18 03:09:42'),(386235,'BUMI','15m','yahoo',1764571500,'2025-12-01 13:45:00',250.00000000,250.00000000,246.00000000,246.00000000,447866100.00000000,'2026-02-18 03:09:42'),(386236,'BUMI','15m','yahoo',1764572400,'2025-12-01 14:00:00',248.00000000,248.00000000,246.00000000,248.00000000,44322200.00000000,'2026-02-18 03:09:42'),(386237,'BUMI','15m','yahoo',1764573300,'2025-12-01 14:15:00',248.00000000,248.00000000,246.00000000,246.00000000,93451200.00000000,'2026-02-18 03:09:42'),(386238,'BUMI','15m','yahoo',1764574200,'2025-12-01 14:30:00',248.00000000,248.00000000,244.00000000,246.00000000,292028800.00000000,'2026-02-18 03:09:42'),(386239,'BUMI','15m','yahoo',1764575100,'2025-12-01 14:45:00',246.00000000,246.00000000,244.00000000,246.00000000,125551900.00000000,'2026-02-18 03:09:42'),(386240,'BUMI','15m','yahoo',1764576000,'2025-12-01 15:00:00',246.00000000,246.00000000,244.00000000,244.00000000,112218600.00000000,'2026-02-18 03:09:42'),(386241,'BUMI','15m','yahoo',1764576900,'2025-12-01 15:15:00',246.00000000,246.00000000,244.00000000,244.00000000,94869800.00000000,'2026-02-18 03:09:42'),(386242,'BUMI','15m','yahoo',1764577800,'2025-12-01 15:30:00',246.00000000,246.00000000,242.00000000,242.00000000,317026600.00000000,'2026-02-18 03:09:42'),(386243,'BUMI','15m','yahoo',1764578700,'2025-12-01 15:45:00',242.00000000,246.00000000,242.00000000,246.00000000,61573600.00000000,'2026-02-18 03:09:42'),(386244,'BUMI','15m','yahoo',1764579600,'2025-12-01 16:00:00',246.00000000,246.00000000,246.00000000,246.00000000,151838400.00000000,'2026-02-18 03:09:42'),(386245,'BUMI','15m','yahoo',1764640800,'2025-12-02 09:00:00',248.00000000,248.00000000,244.00000000,244.00000000,109588600.00000000,'2026-02-18 03:09:42'),(386246,'BUMI','15m','yahoo',1764641700,'2025-12-02 09:15:00',246.00000000,246.00000000,242.00000000,244.00000000,184128900.00000000,'2026-02-18 03:09:42'),(386247,'BUMI','15m','yahoo',1764642600,'2025-12-02 09:30:00',242.00000000,246.00000000,242.00000000,244.00000000,181325200.00000000,'2026-02-18 03:09:42'),(386248,'BUMI','15m','yahoo',1764643500,'2025-12-02 09:45:00',244.00000000,246.00000000,242.00000000,242.00000000,180628700.00000000,'2026-02-18 03:09:42'),(386249,'BUMI','15m','yahoo',1764644400,'2025-12-02 10:00:00',244.00000000,244.00000000,242.00000000,244.00000000,47449500.00000000,'2026-02-18 03:09:42'),(386250,'BUMI','15m','yahoo',1764645300,'2025-12-02 10:15:00',244.00000000,246.00000000,242.00000000,246.00000000,113628900.00000000,'2026-02-18 03:09:42'),(386251,'BUMI','15m','yahoo',1764646200,'2025-12-02 10:30:00',246.00000000,246.00000000,242.00000000,244.00000000,65528600.00000000,'2026-02-18 03:09:42'),(386252,'BUMI','15m','yahoo',1764647100,'2025-12-02 10:45:00',244.00000000,244.00000000,242.00000000,242.00000000,69151700.00000000,'2026-02-18 03:09:42'),(386253,'BUMI','15m','yahoo',1764648000,'2025-12-02 11:00:00',244.00000000,246.00000000,242.00000000,246.00000000,88255100.00000000,'2026-02-18 03:09:42'),(386254,'BUMI','15m','yahoo',1764648900,'2025-12-02 11:15:00',244.00000000,246.00000000,244.00000000,244.00000000,9172200.00000000,'2026-02-18 03:09:42'),(386255,'BUMI','15m','yahoo',1764649800,'2025-12-02 11:30:00',244.00000000,246.00000000,244.00000000,244.00000000,50516700.00000000,'2026-02-18 03:09:42'),(386256,'BUMI','15m','yahoo',1764650700,'2025-12-02 11:45:00',244.00000000,246.00000000,244.00000000,244.00000000,25662900.00000000,'2026-02-18 03:09:42'),(386257,'BUMI','15m','yahoo',1764657000,'2025-12-02 13:30:00',244.00000000,246.00000000,242.00000000,244.00000000,62722000.00000000,'2026-02-18 03:09:42'),(386258,'BUMI','15m','yahoo',1764657900,'2025-12-02 13:45:00',244.00000000,244.00000000,242.00000000,242.00000000,19926100.00000000,'2026-02-18 03:09:42'),(386259,'BUMI','15m','yahoo',1764658800,'2025-12-02 14:00:00',244.00000000,244.00000000,242.00000000,242.00000000,17621700.00000000,'2026-02-18 03:09:42'),(386260,'BUMI','15m','yahoo',1764659700,'2025-12-02 14:15:00',244.00000000,244.00000000,242.00000000,242.00000000,40954600.00000000,'2026-02-18 03:09:42'),(386261,'BUMI','15m','yahoo',1764660600,'2025-12-02 14:30:00',244.00000000,244.00000000,242.00000000,244.00000000,35906400.00000000,'2026-02-18 03:09:42'),(386262,'BUMI','15m','yahoo',1764661500,'2025-12-02 14:45:00',244.00000000,244.00000000,242.00000000,244.00000000,46770200.00000000,'2026-02-18 03:09:42'),(386263,'BUMI','15m','yahoo',1764662400,'2025-12-02 15:00:00',244.00000000,244.00000000,242.00000000,244.00000000,35246600.00000000,'2026-02-18 03:09:42'),(386264,'BUMI','15m','yahoo',1764663300,'2025-12-02 15:15:00',244.00000000,244.00000000,242.00000000,244.00000000,50196300.00000000,'2026-02-18 03:09:42'),(386265,'BUMI','15m','yahoo',1764664200,'2025-12-02 15:30:00',244.00000000,244.00000000,242.00000000,244.00000000,72012600.00000000,'2026-02-18 03:09:42'),(386266,'BUMI','15m','yahoo',1764665100,'2025-12-02 15:45:00',244.00000000,244.00000000,242.00000000,242.00000000,29511900.00000000,'2026-02-18 03:09:42'),(386267,'BUMI','15m','yahoo',1764666000,'2025-12-02 16:00:00',242.00000000,242.00000000,242.00000000,242.00000000,305921200.00000000,'2026-02-18 03:09:42'),(386268,'BUMI','15m','yahoo',1764727200,'2025-12-03 09:00:00',244.00000000,252.00000000,242.00000000,252.00000000,889397000.00000000,'2026-02-18 03:09:42'),(386269,'BUMI','15m','yahoo',1764728100,'2025-12-03 09:15:00',250.00000000,254.00000000,244.00000000,246.00000000,1093419900.00000000,'2026-02-18 03:09:42'),(386270,'BUMI','15m','yahoo',1764729000,'2025-12-03 09:30:00',246.00000000,248.00000000,246.00000000,246.00000000,89160000.00000000,'2026-02-18 03:09:42'),(386271,'BUMI','15m','yahoo',1764729900,'2025-12-03 09:45:00',248.00000000,248.00000000,244.00000000,248.00000000,184944000.00000000,'2026-02-18 03:09:42'),(386272,'BUMI','15m','yahoo',1764730800,'2025-12-03 10:00:00',246.00000000,248.00000000,246.00000000,246.00000000,48659300.00000000,'2026-02-18 03:09:42'),(386273,'BUMI','15m','yahoo',1764731700,'2025-12-03 10:15:00',248.00000000,248.00000000,246.00000000,246.00000000,81392500.00000000,'2026-02-18 03:09:42'),(386274,'BUMI','15m','yahoo',1764732600,'2025-12-03 10:30:00',246.00000000,248.00000000,246.00000000,246.00000000,18011100.00000000,'2026-02-18 03:09:42'),(386275,'BUMI','15m','yahoo',1764733500,'2025-12-03 10:45:00',248.00000000,248.00000000,244.00000000,246.00000000,156170500.00000000,'2026-02-18 03:09:42'),(386276,'BUMI','15m','yahoo',1764734400,'2025-12-03 11:00:00',246.00000000,248.00000000,244.00000000,246.00000000,54778700.00000000,'2026-02-18 03:09:42'),(386277,'BUMI','15m','yahoo',1764735300,'2025-12-03 11:15:00',246.00000000,246.00000000,244.00000000,244.00000000,21240600.00000000,'2026-02-18 03:09:42'),(386278,'BUMI','15m','yahoo',1764736200,'2025-12-03 11:30:00',244.00000000,248.00000000,244.00000000,246.00000000,116329900.00000000,'2026-02-18 03:09:42'),(386279,'BUMI','15m','yahoo',1764737100,'2025-12-03 11:45:00',246.00000000,248.00000000,246.00000000,246.00000000,59093500.00000000,'2026-02-18 03:09:42'),(386280,'BUMI','15m','yahoo',1764743400,'2025-12-03 13:30:00',248.00000000,248.00000000,244.00000000,244.00000000,76178400.00000000,'2026-02-18 03:09:42'),(386281,'BUMI','15m','yahoo',1764744300,'2025-12-03 13:45:00',246.00000000,246.00000000,242.00000000,242.00000000,232962000.00000000,'2026-02-18 03:09:42'),(386282,'BUMI','15m','yahoo',1764745200,'2025-12-03 14:00:00',244.00000000,244.00000000,242.00000000,244.00000000,84544600.00000000,'2026-02-18 03:09:42'),(386283,'BUMI','15m','yahoo',1764746100,'2025-12-03 14:15:00',244.00000000,244.00000000,242.00000000,242.00000000,86017600.00000000,'2026-02-18 03:09:42'),(386284,'BUMI','15m','yahoo',1764747000,'2025-12-03 14:30:00',244.00000000,244.00000000,240.00000000,240.00000000,343543700.00000000,'2026-02-18 03:09:42'),(386285,'BUMI','15m','yahoo',1764747900,'2025-12-03 14:45:00',242.00000000,244.00000000,240.00000000,240.00000000,263849200.00000000,'2026-02-18 03:09:42'),(386286,'BUMI','15m','yahoo',1764748800,'2025-12-03 15:00:00',242.00000000,244.00000000,240.00000000,242.00000000,97538400.00000000,'2026-02-18 03:09:42'),(386287,'BUMI','15m','yahoo',1764749700,'2025-12-03 15:15:00',244.00000000,244.00000000,242.00000000,242.00000000,43223100.00000000,'2026-02-18 03:09:42'),(386288,'BUMI','15m','yahoo',1764750600,'2025-12-03 15:30:00',244.00000000,244.00000000,242.00000000,244.00000000,98025300.00000000,'2026-02-18 03:09:42'),(386289,'BUMI','15m','yahoo',1764751500,'2025-12-03 15:45:00',242.00000000,244.00000000,242.00000000,242.00000000,56858600.00000000,'2026-02-18 03:09:42'),(386290,'BUMI','15m','yahoo',1764752400,'2025-12-03 16:00:00',240.00000000,240.00000000,240.00000000,240.00000000,11256400.00000000,'2026-02-18 03:09:42'),(386291,'BUMI','15m','yahoo',1764813600,'2025-12-04 09:00:00',242.00000000,246.00000000,242.00000000,244.00000000,156544000.00000000,'2026-02-18 03:09:42'),(386292,'BUMI','15m','yahoo',1764814500,'2025-12-04 09:15:00',244.00000000,244.00000000,240.00000000,244.00000000,195556300.00000000,'2026-02-18 03:09:42'),(386293,'BUMI','15m','yahoo',1764815400,'2025-12-04 09:30:00',244.00000000,244.00000000,242.00000000,242.00000000,88174100.00000000,'2026-02-18 03:09:42'),(386294,'BUMI','15m','yahoo',1764816300,'2025-12-04 09:45:00',242.00000000,244.00000000,242.00000000,242.00000000,58054500.00000000,'2026-02-18 03:09:42'),(386295,'BUMI','15m','yahoo',1764817200,'2025-12-04 10:00:00',244.00000000,244.00000000,242.00000000,242.00000000,37351800.00000000,'2026-02-18 03:09:42'),(386296,'BUMI','15m','yahoo',1764818100,'2025-12-04 10:15:00',242.00000000,244.00000000,242.00000000,244.00000000,24397400.00000000,'2026-02-18 03:09:42'),(386297,'BUMI','15m','yahoo',1764819000,'2025-12-04 10:30:00',242.00000000,244.00000000,242.00000000,244.00000000,40230300.00000000,'2026-02-18 03:09:42'),(386298,'BUMI','15m','yahoo',1764819900,'2025-12-04 10:45:00',242.00000000,244.00000000,242.00000000,242.00000000,46622400.00000000,'2026-02-18 03:09:42'),(386299,'BUMI','15m','yahoo',1764820800,'2025-12-04 11:00:00',242.00000000,244.00000000,242.00000000,242.00000000,46476300.00000000,'2026-02-18 03:09:42'),(386300,'BUMI','15m','yahoo',1764821700,'2025-12-04 11:15:00',242.00000000,244.00000000,242.00000000,244.00000000,19909600.00000000,'2026-02-18 03:09:42'),(386301,'BUMI','15m','yahoo',1764822600,'2025-12-04 11:30:00',242.00000000,244.00000000,242.00000000,242.00000000,29332300.00000000,'2026-02-18 03:09:42'),(386302,'BUMI','15m','yahoo',1764823500,'2025-12-04 11:45:00',244.00000000,244.00000000,242.00000000,244.00000000,13139500.00000000,'2026-02-18 03:09:42'),(386303,'BUMI','15m','yahoo',1764829800,'2025-12-04 13:30:00',244.00000000,244.00000000,242.00000000,242.00000000,29853500.00000000,'2026-02-18 03:09:42'),(386304,'BUMI','15m','yahoo',1764830700,'2025-12-04 13:45:00',244.00000000,244.00000000,242.00000000,242.00000000,72973300.00000000,'2026-02-18 03:09:42'),(386305,'BUMI','15m','yahoo',1764831600,'2025-12-04 14:00:00',242.00000000,244.00000000,240.00000000,242.00000000,158434400.00000000,'2026-02-18 03:09:42'),(386306,'BUMI','15m','yahoo',1764832500,'2025-12-04 14:15:00',240.00000000,244.00000000,240.00000000,242.00000000,57173600.00000000,'2026-02-18 03:09:42'),(386307,'BUMI','15m','yahoo',1764833400,'2025-12-04 14:30:00',242.00000000,244.00000000,242.00000000,242.00000000,34365800.00000000,'2026-02-18 03:09:42'),(386308,'BUMI','15m','yahoo',1764834300,'2025-12-04 14:45:00',242.00000000,244.00000000,242.00000000,242.00000000,22696200.00000000,'2026-02-18 03:09:42'),(386309,'BUMI','15m','yahoo',1764835200,'2025-12-04 15:00:00',242.00000000,244.00000000,240.00000000,242.00000000,167919800.00000000,'2026-02-18 03:09:42'),(386310,'BUMI','15m','yahoo',1764836100,'2025-12-04 15:15:00',240.00000000,242.00000000,240.00000000,242.00000000,70051000.00000000,'2026-02-18 03:09:42'),(386311,'BUMI','15m','yahoo',1764837000,'2025-12-04 15:30:00',240.00000000,242.00000000,240.00000000,240.00000000,107328300.00000000,'2026-02-18 03:09:42'),(386312,'BUMI','15m','yahoo',1764837900,'2025-12-04 15:45:00',240.00000000,242.00000000,240.00000000,240.00000000,50391900.00000000,'2026-02-18 03:09:42'),(386313,'BUMI','15m','yahoo',1764838800,'2025-12-04 16:00:00',242.00000000,242.00000000,242.00000000,242.00000000,125501200.00000000,'2026-02-18 03:09:42'),(386314,'BUMI','15m','yahoo',1764900000,'2025-12-05 09:00:00',244.00000000,244.00000000,236.00000000,238.00000000,634079100.00000000,'2026-02-18 03:09:42'),(386315,'BUMI','15m','yahoo',1764900900,'2025-12-05 09:15:00',238.00000000,240.00000000,238.00000000,238.00000000,122716900.00000000,'2026-02-18 03:09:42'),(386316,'BUMI','15m','yahoo',1764901800,'2025-12-05 09:30:00',240.00000000,240.00000000,238.00000000,238.00000000,103735300.00000000,'2026-02-18 03:09:42'),(386317,'BUMI','15m','yahoo',1764902700,'2025-12-05 09:45:00',238.00000000,240.00000000,238.00000000,240.00000000,93354200.00000000,'2026-02-18 03:09:42'),(386318,'BUMI','15m','yahoo',1764903600,'2025-12-05 10:00:00',240.00000000,240.00000000,238.00000000,240.00000000,24750400.00000000,'2026-02-18 03:09:42'),(386319,'BUMI','15m','yahoo',1764904500,'2025-12-05 10:15:00',238.00000000,240.00000000,238.00000000,240.00000000,26436400.00000000,'2026-02-18 03:09:42'),(386320,'BUMI','15m','yahoo',1764905400,'2025-12-05 10:30:00',238.00000000,240.00000000,238.00000000,238.00000000,43093000.00000000,'2026-02-18 03:09:42'),(386321,'BUMI','15m','yahoo',1764906300,'2025-12-05 10:45:00',238.00000000,240.00000000,238.00000000,238.00000000,94745900.00000000,'2026-02-18 03:09:42'),(386322,'BUMI','15m','yahoo',1764907200,'2025-12-05 11:00:00',240.00000000,240.00000000,238.00000000,238.00000000,22659800.00000000,'2026-02-18 03:09:42'),(386323,'BUMI','15m','yahoo',1764908100,'2025-12-05 11:15:00',240.00000000,242.00000000,238.00000000,240.00000000,133651400.00000000,'2026-02-18 03:09:42'),(386324,'BUMI','15m','yahoo',1764918000,'2025-12-05 14:00:00',242.00000000,242.00000000,238.00000000,240.00000000,86578100.00000000,'2026-02-18 03:09:42'),(386325,'BUMI','15m','yahoo',1764918900,'2025-12-05 14:15:00',240.00000000,242.00000000,238.00000000,238.00000000,94195800.00000000,'2026-02-18 03:09:42'),(386326,'BUMI','15m','yahoo',1764919800,'2025-12-05 14:30:00',238.00000000,240.00000000,238.00000000,238.00000000,36339400.00000000,'2026-02-18 03:09:42'),(386327,'BUMI','15m','yahoo',1764920700,'2025-12-05 14:45:00',238.00000000,240.00000000,238.00000000,238.00000000,61776000.00000000,'2026-02-18 03:09:42'),(386328,'BUMI','15m','yahoo',1764921600,'2025-12-05 15:00:00',238.00000000,240.00000000,238.00000000,238.00000000,46476500.00000000,'2026-02-18 03:09:42'),(386329,'BUMI','15m','yahoo',1764922500,'2025-12-05 15:15:00',240.00000000,240.00000000,238.00000000,240.00000000,47038100.00000000,'2026-02-18 03:09:42'),(386330,'BUMI','15m','yahoo',1764923400,'2025-12-05 15:30:00',238.00000000,240.00000000,238.00000000,240.00000000,55858900.00000000,'2026-02-18 03:09:42'),(386331,'BUMI','15m','yahoo',1764924300,'2025-12-05 15:45:00',240.00000000,240.00000000,238.00000000,240.00000000,20206400.00000000,'2026-02-18 03:09:42'),(386332,'BUMI','15m','yahoo',1764925200,'2025-12-05 16:00:00',238.00000000,238.00000000,238.00000000,238.00000000,240738400.00000000,'2026-02-18 03:09:42'),(386333,'BUMI','15m','yahoo',1765159200,'2025-12-08 09:00:00',240.00000000,244.00000000,238.00000000,244.00000000,174709500.00000000,'2026-02-18 03:09:42'),(386334,'BUMI','15m','yahoo',1765160100,'2025-12-08 09:15:00',244.00000000,244.00000000,240.00000000,242.00000000,109184100.00000000,'2026-02-18 03:09:42'),(386335,'BUMI','15m','yahoo',1765161000,'2025-12-08 09:30:00',242.00000000,244.00000000,240.00000000,244.00000000,162230900.00000000,'2026-02-18 03:09:42'),(386336,'BUMI','15m','yahoo',1765161900,'2025-12-08 09:45:00',242.00000000,244.00000000,242.00000000,244.00000000,88511800.00000000,'2026-02-18 03:09:42'),(386337,'BUMI','15m','yahoo',1765162800,'2025-12-08 10:00:00',244.00000000,248.00000000,242.00000000,248.00000000,1050565100.00000000,'2026-02-18 03:09:42'),(386338,'BUMI','15m','yahoo',1765163700,'2025-12-08 10:15:00',246.00000000,250.00000000,246.00000000,248.00000000,302109100.00000000,'2026-02-18 03:09:42'),(386339,'BUMI','15m','yahoo',1765164600,'2025-12-08 10:30:00',250.00000000,250.00000000,246.00000000,246.00000000,341121600.00000000,'2026-02-18 03:09:42'),(386340,'BUMI','15m','yahoo',1765165500,'2025-12-08 10:45:00',246.00000000,248.00000000,246.00000000,246.00000000,89762700.00000000,'2026-02-18 03:09:42'),(386341,'BUMI','15m','yahoo',1765166400,'2025-12-08 11:00:00',246.00000000,248.00000000,246.00000000,246.00000000,70647500.00000000,'2026-02-18 03:09:42'),(386342,'BUMI','15m','yahoo',1765167300,'2025-12-08 11:15:00',246.00000000,248.00000000,244.00000000,244.00000000,161851700.00000000,'2026-02-18 03:09:42'),(386343,'BUMI','15m','yahoo',1765168200,'2025-12-08 11:30:00',246.00000000,246.00000000,244.00000000,244.00000000,20713900.00000000,'2026-02-18 03:09:42'),(386344,'BUMI','15m','yahoo',1765169100,'2025-12-08 11:45:00',244.00000000,246.00000000,244.00000000,244.00000000,80769100.00000000,'2026-02-18 03:09:42'),(386345,'BUMI','15m','yahoo',1765175400,'2025-12-08 13:30:00',246.00000000,248.00000000,244.00000000,248.00000000,280587200.00000000,'2026-02-18 03:09:42'),(386346,'BUMI','15m','yahoo',1765176300,'2025-12-08 13:45:00',246.00000000,248.00000000,246.00000000,246.00000000,59720900.00000000,'2026-02-18 03:09:42'),(386347,'BUMI','15m','yahoo',1765177200,'2025-12-08 14:00:00',246.00000000,248.00000000,246.00000000,246.00000000,52642700.00000000,'2026-02-18 03:09:42'),(386348,'BUMI','15m','yahoo',1765178100,'2025-12-08 14:15:00',248.00000000,248.00000000,244.00000000,246.00000000,218145100.00000000,'2026-02-18 03:09:42'),(386349,'BUMI','15m','yahoo',1765179000,'2025-12-08 14:30:00',246.00000000,248.00000000,244.00000000,246.00000000,67860100.00000000,'2026-02-18 03:09:42'),(386350,'BUMI','15m','yahoo',1765179900,'2025-12-08 14:45:00',246.00000000,248.00000000,246.00000000,246.00000000,50636100.00000000,'2026-02-18 03:09:42'),(386351,'BUMI','15m','yahoo',1765180800,'2025-12-08 15:00:00',248.00000000,248.00000000,246.00000000,246.00000000,54817900.00000000,'2026-02-18 03:09:42'),(386352,'BUMI','15m','yahoo',1765181700,'2025-12-08 15:15:00',248.00000000,250.00000000,246.00000000,250.00000000,463247400.00000000,'2026-02-18 03:09:42'),(386353,'BUMI','15m','yahoo',1765182600,'2025-12-08 15:30:00',250.00000000,250.00000000,248.00000000,248.00000000,139179100.00000000,'2026-02-18 03:09:42'),(386354,'BUMI','15m','yahoo',1765183500,'2025-12-08 15:45:00',250.00000000,252.00000000,248.00000000,250.00000000,0.00000000,'2026-02-18 03:09:42'),(386355,'BUMI','15m','yahoo',1765184400,'2025-12-08 16:00:00',252.00000000,252.00000000,252.00000000,252.00000000,335356200.00000000,'2026-02-18 03:09:42'),(386356,'BUMI','15m','yahoo',1765245600,'2025-12-09 09:00:00',254.00000000,258.00000000,252.00000000,256.00000000,809589400.00000000,'2026-02-18 03:09:42'),(386357,'BUMI','15m','yahoo',1765246500,'2025-12-09 09:15:00',254.00000000,258.00000000,254.00000000,258.00000000,392526400.00000000,'2026-02-18 03:09:42'),(386358,'BUMI','15m','yahoo',1765247400,'2025-12-09 09:30:00',258.00000000,258.00000000,256.00000000,256.00000000,120127800.00000000,'2026-02-18 03:09:42'),(386359,'BUMI','15m','yahoo',1765248300,'2025-12-09 09:45:00',256.00000000,258.00000000,254.00000000,254.00000000,307817400.00000000,'2026-02-18 03:09:42'),(386360,'BUMI','15m','yahoo',1765249200,'2025-12-09 10:00:00',254.00000000,256.00000000,250.00000000,252.00000000,469944600.00000000,'2026-02-18 03:09:42'),(386361,'BUMI','15m','yahoo',1765250100,'2025-12-09 10:15:00',252.00000000,254.00000000,252.00000000,252.00000000,132648400.00000000,'2026-02-18 03:09:42'),(386362,'BUMI','15m','yahoo',1765251000,'2025-12-09 10:30:00',252.00000000,254.00000000,250.00000000,252.00000000,152023600.00000000,'2026-02-18 03:09:42'),(386363,'BUMI','15m','yahoo',1765251900,'2025-12-09 10:45:00',254.00000000,262.00000000,252.00000000,262.00000000,1380840400.00000000,'2026-02-18 03:09:42'),(386364,'BUMI','15m','yahoo',1765252800,'2025-12-09 11:00:00',260.00000000,270.00000000,260.00000000,268.00000000,1540205300.00000000,'2026-02-18 03:09:42'),(386365,'BUMI','15m','yahoo',1765253700,'2025-12-09 11:15:00',266.00000000,270.00000000,264.00000000,270.00000000,875990500.00000000,'2026-02-18 03:09:42'),(386366,'BUMI','15m','yahoo',1765254600,'2025-12-09 11:30:00',268.00000000,270.00000000,268.00000000,268.00000000,259750400.00000000,'2026-02-18 03:09:42'),(386367,'BUMI','15m','yahoo',1765255500,'2025-12-09 11:45:00',270.00000000,274.00000000,268.00000000,272.00000000,794439100.00000000,'2026-02-18 03:09:42'),(386368,'BUMI','15m','yahoo',1765261800,'2025-12-09 13:30:00',272.00000000,276.00000000,270.00000000,270.00000000,1040869200.00000000,'2026-02-18 03:09:42'),(386369,'BUMI','15m','yahoo',1765262700,'2025-12-09 13:45:00',270.00000000,272.00000000,268.00000000,270.00000000,464823800.00000000,'2026-02-18 03:09:42'),(386370,'BUMI','15m','yahoo',1765263600,'2025-12-09 14:00:00',272.00000000,272.00000000,268.00000000,270.00000000,347922500.00000000,'2026-02-18 03:09:42'),(386371,'BUMI','15m','yahoo',1765264500,'2025-12-09 14:15:00',272.00000000,272.00000000,270.00000000,272.00000000,104773100.00000000,'2026-02-18 03:09:42'),(386372,'BUMI','15m','yahoo',1765265400,'2025-12-09 14:30:00',272.00000000,274.00000000,270.00000000,272.00000000,238741400.00000000,'2026-02-18 03:09:42'),(386373,'BUMI','15m','yahoo',1765266300,'2025-12-09 14:45:00',274.00000000,274.00000000,272.00000000,272.00000000,277216800.00000000,'2026-02-18 03:09:42'),(386374,'BUMI','15m','yahoo',1765267200,'2025-12-09 15:00:00',274.00000000,274.00000000,272.00000000,272.00000000,136718200.00000000,'2026-02-18 03:09:42'),(386375,'BUMI','15m','yahoo',1765268100,'2025-12-09 15:15:00',274.00000000,274.00000000,270.00000000,272.00000000,458970100.00000000,'2026-02-18 03:09:42'),(386376,'BUMI','15m','yahoo',1765269000,'2025-12-09 15:30:00',272.00000000,274.00000000,270.00000000,274.00000000,331290100.00000000,'2026-02-18 03:09:42'),(386377,'BUMI','15m','yahoo',1765269900,'2025-12-09 15:45:00',272.00000000,274.00000000,272.00000000,274.00000000,219246900.00000000,'2026-02-18 03:09:42'),(386378,'BUMI','15m','yahoo',1765270800,'2025-12-09 16:00:00',272.00000000,272.00000000,272.00000000,272.00000000,260074700.00000000,'2026-02-18 03:09:42'),(386379,'BUMI','15m','yahoo',1765332000,'2025-12-10 09:00:00',276.00000000,310.00000000,276.00000000,304.00000000,1063040400.00000000,'2026-02-18 03:09:42'),(386380,'BUMI','15m','yahoo',1765332900,'2025-12-10 09:15:00',306.00000000,326.00000000,302.00000000,326.00000000,3023405000.00000000,'2026-02-18 03:09:42'),(386381,'BUMI','15m','yahoo',1765333800,'2025-12-10 09:30:00',324.00000000,334.00000000,320.00000000,324.00000000,2592375800.00000000,'2026-02-18 03:09:42'),(386382,'BUMI','15m','yahoo',1765334700,'2025-12-10 09:45:00',322.00000000,324.00000000,314.00000000,320.00000000,1618976000.00000000,'2026-02-18 03:09:42'),(386383,'BUMI','15m','yahoo',1765335600,'2025-12-10 10:00:00',322.00000000,326.00000000,318.00000000,326.00000000,697527300.00000000,'2026-02-18 03:09:42'),(386384,'BUMI','15m','yahoo',1765336500,'2025-12-10 10:15:00',326.00000000,330.00000000,324.00000000,328.00000000,556429200.00000000,'2026-02-18 03:09:42'),(386385,'BUMI','15m','yahoo',1765337400,'2025-12-10 10:30:00',326.00000000,328.00000000,320.00000000,324.00000000,434904600.00000000,'2026-02-18 03:09:42'),(386386,'BUMI','15m','yahoo',1765338300,'2025-12-10 10:45:00',324.00000000,326.00000000,322.00000000,326.00000000,172161700.00000000,'2026-02-18 03:09:42'),(386387,'BUMI','15m','yahoo',1765339200,'2025-12-10 11:00:00',326.00000000,326.00000000,322.00000000,326.00000000,210493500.00000000,'2026-02-18 03:09:42'),(386388,'BUMI','15m','yahoo',1765340100,'2025-12-10 11:15:00',326.00000000,328.00000000,324.00000000,326.00000000,269507100.00000000,'2026-02-18 03:09:42'),(386389,'BUMI','15m','yahoo',1765341000,'2025-12-10 11:30:00',326.00000000,334.00000000,326.00000000,334.00000000,734997500.00000000,'2026-02-18 03:09:42'),(386390,'BUMI','15m','yahoo',1765341900,'2025-12-10 11:45:00',334.00000000,334.00000000,328.00000000,330.00000000,421982700.00000000,'2026-02-18 03:09:42'),(386391,'BUMI','15m','yahoo',1765348200,'2025-12-10 13:30:00',330.00000000,332.00000000,324.00000000,326.00000000,528493500.00000000,'2026-02-18 03:09:42'),(386392,'BUMI','15m','yahoo',1765349100,'2025-12-10 13:45:00',326.00000000,330.00000000,324.00000000,330.00000000,260028900.00000000,'2026-02-18 03:09:42'),(386393,'BUMI','15m','yahoo',1765350000,'2025-12-10 14:00:00',330.00000000,332.00000000,328.00000000,332.00000000,285047000.00000000,'2026-02-18 03:09:42'),(386394,'BUMI','15m','yahoo',1765350900,'2025-12-10 14:15:00',332.00000000,336.00000000,330.00000000,336.00000000,510171500.00000000,'2026-02-18 03:09:42'),(386395,'BUMI','15m','yahoo',1765351800,'2025-12-10 14:30:00',334.00000000,336.00000000,330.00000000,332.00000000,499672900.00000000,'2026-02-18 03:09:42'),(386396,'BUMI','15m','yahoo',1765352700,'2025-12-10 14:45:00',334.00000000,334.00000000,328.00000000,330.00000000,365451200.00000000,'2026-02-18 03:09:42'),(386397,'BUMI','15m','yahoo',1765353600,'2025-12-10 15:00:00',330.00000000,332.00000000,328.00000000,332.00000000,131268900.00000000,'2026-02-18 03:09:42'),(386398,'BUMI','15m','yahoo',1765354500,'2025-12-10 15:15:00',332.00000000,332.00000000,324.00000000,326.00000000,511347200.00000000,'2026-02-18 03:09:42'),(386399,'BUMI','15m','yahoo',1765355400,'2025-12-10 15:30:00',328.00000000,330.00000000,322.00000000,328.00000000,478779700.00000000,'2026-02-18 03:09:42'),(386400,'BUMI','15m','yahoo',1765356300,'2025-12-10 15:45:00',326.00000000,330.00000000,326.00000000,328.00000000,308327200.00000000,'2026-02-18 03:09:42'),(386401,'BUMI','15m','yahoo',1765357200,'2025-12-10 16:00:00',326.00000000,326.00000000,326.00000000,326.00000000,277842100.00000000,'2026-02-18 03:09:42'),(386402,'BUMI','15m','yahoo',1765418400,'2025-12-11 09:00:00',332.00000000,344.00000000,330.00000000,336.00000000,2081283700.00000000,'2026-02-18 03:09:42'),(386403,'BUMI','15m','yahoo',1765419300,'2025-12-11 09:15:00',336.00000000,336.00000000,326.00000000,330.00000000,577185300.00000000,'2026-02-18 03:09:42'),(386404,'BUMI','15m','yahoo',1765420200,'2025-12-11 09:30:00',328.00000000,334.00000000,328.00000000,332.00000000,280593700.00000000,'2026-02-18 03:09:42'),(386405,'BUMI','15m','yahoo',1765421100,'2025-12-11 09:45:00',332.00000000,346.00000000,330.00000000,344.00000000,1311982800.00000000,'2026-02-18 03:09:42'),(386406,'BUMI','15m','yahoo',1765422000,'2025-12-11 10:00:00',344.00000000,362.00000000,340.00000000,360.00000000,1636308200.00000000,'2026-02-18 03:09:42'),(386407,'BUMI','15m','yahoo',1765422900,'2025-12-11 10:15:00',362.00000000,368.00000000,352.00000000,360.00000000,2047144400.00000000,'2026-02-18 03:09:42'),(386408,'BUMI','15m','yahoo',1765423800,'2025-12-11 10:30:00',362.00000000,370.00000000,360.00000000,366.00000000,1311346000.00000000,'2026-02-18 03:09:42'),(386409,'BUMI','15m','yahoo',1765424700,'2025-12-11 10:45:00',364.00000000,366.00000000,360.00000000,362.00000000,343061400.00000000,'2026-02-18 03:09:42'),(386410,'BUMI','15m','yahoo',1765425600,'2025-12-11 11:00:00',362.00000000,374.00000000,360.00000000,374.00000000,895715300.00000000,'2026-02-18 03:09:42'),(386411,'BUMI','15m','yahoo',1765426500,'2025-12-11 11:15:00',374.00000000,378.00000000,370.00000000,374.00000000,1094331200.00000000,'2026-02-18 03:09:42'),(386412,'BUMI','15m','yahoo',1765427400,'2025-12-11 11:30:00',376.00000000,378.00000000,372.00000000,378.00000000,457768200.00000000,'2026-02-18 03:09:42'),(386413,'BUMI','15m','yahoo',1765428300,'2025-12-11 11:45:00',376.00000000,378.00000000,372.00000000,372.00000000,484447800.00000000,'2026-02-18 03:09:42'),(386414,'BUMI','15m','yahoo',1765434600,'2025-12-11 13:30:00',372.00000000,374.00000000,364.00000000,368.00000000,1100549100.00000000,'2026-02-18 03:09:42'),(386415,'BUMI','15m','yahoo',1765435500,'2025-12-11 13:45:00',370.00000000,370.00000000,358.00000000,362.00000000,1178730200.00000000,'2026-02-18 03:09:42'),(386416,'BUMI','15m','yahoo',1765436400,'2025-12-11 14:00:00',364.00000000,366.00000000,360.00000000,366.00000000,307733500.00000000,'2026-02-18 03:09:42'),(386417,'BUMI','15m','yahoo',1765437300,'2025-12-11 14:15:00',366.00000000,366.00000000,360.00000000,362.00000000,228578500.00000000,'2026-02-18 03:09:42'),(386418,'BUMI','15m','yahoo',1765438200,'2025-12-11 14:30:00',362.00000000,364.00000000,360.00000000,362.00000000,304307600.00000000,'2026-02-18 03:09:42'),(386419,'BUMI','15m','yahoo',1765439100,'2025-12-11 14:45:00',362.00000000,362.00000000,350.00000000,358.00000000,1311969800.00000000,'2026-02-18 03:09:42'),(386420,'BUMI','15m','yahoo',1765440000,'2025-12-11 15:00:00',360.00000000,362.00000000,356.00000000,358.00000000,235410800.00000000,'2026-02-18 03:09:42'),(386421,'BUMI','15m','yahoo',1765440900,'2025-12-11 15:15:00',356.00000000,360.00000000,354.00000000,356.00000000,291726800.00000000,'2026-02-18 03:09:42'),(386422,'BUMI','15m','yahoo',1765441800,'2025-12-11 15:30:00',358.00000000,360.00000000,356.00000000,358.00000000,112919000.00000000,'2026-02-18 03:09:42'),(386423,'BUMI','15m','yahoo',1765442700,'2025-12-11 15:45:00',358.00000000,360.00000000,356.00000000,360.00000000,191251400.00000000,'2026-02-18 03:09:42'),(386424,'BUMI','15m','yahoo',1765443600,'2025-12-11 16:00:00',360.00000000,360.00000000,360.00000000,360.00000000,276466000.00000000,'2026-02-18 03:09:42'),(386425,'BUMI','15m','yahoo',1765504800,'2025-12-12 09:00:00',366.00000000,382.00000000,364.00000000,368.00000000,2715136280.00000000,'2026-02-18 03:09:42'),(386426,'BUMI','15m','yahoo',1765505700,'2025-12-12 09:15:00',370.00000000,372.00000000,364.00000000,366.00000000,790914900.00000000,'2026-02-18 03:09:42'),(386427,'BUMI','15m','yahoo',1765506600,'2025-12-12 09:30:00',366.00000000,366.00000000,354.00000000,362.00000000,930525000.00000000,'2026-02-18 03:09:42'),(386428,'BUMI','15m','yahoo',1765507500,'2025-12-12 09:45:00',362.00000000,366.00000000,360.00000000,362.00000000,373668300.00000000,'2026-02-18 03:09:42'),(386429,'BUMI','15m','yahoo',1765508400,'2025-12-12 10:00:00',362.00000000,368.00000000,360.00000000,366.00000000,318015900.00000000,'2026-02-18 03:09:42'),(386430,'BUMI','15m','yahoo',1765509300,'2025-12-12 10:15:00',366.00000000,370.00000000,366.00000000,368.00000000,379996600.00000000,'2026-02-18 03:09:42'),(386431,'BUMI','15m','yahoo',1765510200,'2025-12-12 10:30:00',368.00000000,370.00000000,364.00000000,366.00000000,294198800.00000000,'2026-02-18 03:09:42'),(386432,'BUMI','15m','yahoo',1765511100,'2025-12-12 10:45:00',368.00000000,368.00000000,364.00000000,366.00000000,119445700.00000000,'2026-02-18 03:09:42'),(386433,'BUMI','15m','yahoo',1765512000,'2025-12-12 11:00:00',364.00000000,368.00000000,364.00000000,366.00000000,125866500.00000000,'2026-02-18 03:09:42'),(386434,'BUMI','15m','yahoo',1765512900,'2025-12-12 11:15:00',366.00000000,366.00000000,362.00000000,364.00000000,224248800.00000000,'2026-02-18 03:09:42'),(386435,'BUMI','15m','yahoo',1765522800,'2025-12-12 14:00:00',364.00000000,366.00000000,362.00000000,366.00000000,196235800.00000000,'2026-02-18 03:09:42'),(386436,'BUMI','15m','yahoo',1765523700,'2025-12-12 14:15:00',366.00000000,366.00000000,360.00000000,362.00000000,250756800.00000000,'2026-02-18 03:09:42'),(386437,'BUMI','15m','yahoo',1765524600,'2025-12-12 14:30:00',362.00000000,366.00000000,360.00000000,366.00000000,230582300.00000000,'2026-02-18 03:09:42'),(386438,'BUMI','15m','yahoo',1765525500,'2025-12-12 14:45:00',366.00000000,368.00000000,364.00000000,366.00000000,238832500.00000000,'2026-02-18 03:09:42'),(386439,'BUMI','15m','yahoo',1765526400,'2025-12-12 15:00:00',366.00000000,376.00000000,366.00000000,372.00000000,358445600.00000000,'2026-02-18 03:09:42'),(386440,'BUMI','15m','yahoo',1765527300,'2025-12-12 15:15:00',372.00000000,374.00000000,368.00000000,370.00000000,357346000.00000000,'2026-02-18 03:09:42'),(386441,'BUMI','15m','yahoo',1765528200,'2025-12-12 15:30:00',370.00000000,372.00000000,368.00000000,368.00000000,417257800.00000000,'2026-02-18 03:09:42'),(386442,'BUMI','15m','yahoo',1765529100,'2025-12-12 15:45:00',370.00000000,370.00000000,368.00000000,368.00000000,117468200.00000000,'2026-02-18 03:09:42'),(386443,'BUMI','15m','yahoo',1765530000,'2025-12-12 16:00:00',368.00000000,368.00000000,368.00000000,368.00000000,173182200.00000000,'2026-02-18 03:09:42'),(386444,'BUMI','15m','yahoo',1765764000,'2025-12-15 09:00:00',374.00000000,400.00000000,370.00000000,394.00000000,2321557900.00000000,'2026-02-18 03:09:42'),(386445,'BUMI','15m','yahoo',1765764900,'2025-12-15 09:15:00',394.00000000,400.00000000,390.00000000,394.00000000,946046700.00000000,'2026-02-18 03:09:42'),(386446,'BUMI','15m','yahoo',1765765800,'2025-12-15 09:30:00',392.00000000,394.00000000,386.00000000,388.00000000,436822700.00000000,'2026-02-18 03:09:42'),(386447,'BUMI','15m','yahoo',1765766700,'2025-12-15 09:45:00',388.00000000,388.00000000,370.00000000,376.00000000,1538178100.00000000,'2026-02-18 03:09:42'),(386448,'BUMI','15m','yahoo',1765767600,'2025-12-15 10:00:00',376.00000000,378.00000000,372.00000000,376.00000000,390691000.00000000,'2026-02-18 03:09:42'),(386449,'BUMI','15m','yahoo',1765768500,'2025-12-15 10:15:00',376.00000000,380.00000000,374.00000000,378.00000000,226057700.00000000,'2026-02-18 03:09:42'),(386450,'BUMI','15m','yahoo',1765769400,'2025-12-15 10:30:00',378.00000000,378.00000000,368.00000000,368.00000000,571653300.00000000,'2026-02-18 03:09:42'),(386451,'BUMI','15m','yahoo',1765770300,'2025-12-15 10:45:00',368.00000000,374.00000000,366.00000000,374.00000000,541298200.00000000,'2026-02-18 03:09:42'),(386452,'BUMI','15m','yahoo',1765771200,'2025-12-15 11:00:00',374.00000000,374.00000000,366.00000000,368.00000000,249919600.00000000,'2026-02-18 03:09:42'),(386453,'BUMI','15m','yahoo',1765772100,'2025-12-15 11:15:00',368.00000000,370.00000000,364.00000000,366.00000000,65156900.00000000,'2026-02-18 03:09:42'),(386454,'BUMI','15m','yahoo',1765773000,'2025-12-15 11:30:00',366.00000000,368.00000000,362.00000000,366.00000000,257772400.00000000,'2026-02-18 03:09:42'),(386455,'BUMI','15m','yahoo',1765773900,'2025-12-15 11:45:00',366.00000000,370.00000000,364.00000000,368.00000000,147916000.00000000,'2026-02-18 03:09:42'),(386456,'BUMI','15m','yahoo',1765780200,'2025-12-15 13:30:00',368.00000000,370.00000000,356.00000000,360.00000000,763320100.00000000,'2026-02-18 03:09:42'),(386457,'BUMI','15m','yahoo',1765781100,'2025-12-15 13:45:00',358.00000000,360.00000000,352.00000000,356.00000000,649667600.00000000,'2026-02-18 03:09:42'),(386458,'BUMI','15m','yahoo',1765782000,'2025-12-15 14:00:00',358.00000000,364.00000000,356.00000000,358.00000000,347886200.00000000,'2026-02-18 03:09:42'),(386459,'BUMI','15m','yahoo',1765782900,'2025-12-15 14:15:00',360.00000000,360.00000000,356.00000000,358.00000000,137629900.00000000,'2026-02-18 03:09:42'),(386460,'BUMI','15m','yahoo',1765783800,'2025-12-15 14:30:00',358.00000000,358.00000000,352.00000000,352.00000000,234839200.00000000,'2026-02-18 03:09:42'),(386461,'BUMI','15m','yahoo',1765784700,'2025-12-15 14:45:00',352.00000000,354.00000000,350.00000000,350.00000000,427411600.00000000,'2026-02-18 03:09:42'),(386462,'BUMI','15m','yahoo',1765785600,'2025-12-15 15:00:00',352.00000000,356.00000000,348.00000000,352.00000000,634989600.00000000,'2026-02-18 03:09:42'),(386463,'BUMI','15m','yahoo',1765786500,'2025-12-15 15:15:00',352.00000000,354.00000000,348.00000000,352.00000000,398240800.00000000,'2026-02-18 03:09:42'),(386464,'BUMI','15m','yahoo',1765787400,'2025-12-15 15:30:00',352.00000000,354.00000000,340.00000000,342.00000000,477937500.00000000,'2026-02-18 03:09:42'),(386465,'BUMI','15m','yahoo',1765788300,'2025-12-15 15:45:00',342.00000000,346.00000000,342.00000000,344.00000000,192924900.00000000,'2026-02-18 03:09:42'),(386466,'BUMI','15m','yahoo',1765789200,'2025-12-15 16:00:00',344.00000000,344.00000000,344.00000000,344.00000000,233387600.00000000,'2026-02-18 03:09:42'),(386467,'BUMI','15m','yahoo',1765850400,'2025-12-16 09:00:00',338.00000000,358.00000000,330.00000000,354.00000000,1262493788.00000000,'2026-02-18 03:09:42'),(386468,'BUMI','15m','yahoo',1765851300,'2025-12-16 09:15:00',354.00000000,354.00000000,346.00000000,354.00000000,424931100.00000000,'2026-02-18 03:09:42'),(386469,'BUMI','15m','yahoo',1765852200,'2025-12-16 09:30:00',352.00000000,354.00000000,350.00000000,352.00000000,148751100.00000000,'2026-02-18 03:09:42'),(386470,'BUMI','15m','yahoo',1765853100,'2025-12-16 09:45:00',352.00000000,354.00000000,344.00000000,344.00000000,376337900.00000000,'2026-02-18 03:09:42'),(386471,'BUMI','15m','yahoo',1765854000,'2025-12-16 10:00:00',344.00000000,348.00000000,340.00000000,348.00000000,235771200.00000000,'2026-02-18 03:09:42'),(386472,'BUMI','15m','yahoo',1765854900,'2025-12-16 10:15:00',348.00000000,354.00000000,346.00000000,352.00000000,349404400.00000000,'2026-02-18 03:09:42'),(386473,'BUMI','15m','yahoo',1765855800,'2025-12-16 10:30:00',350.00000000,352.00000000,348.00000000,348.00000000,93276700.00000000,'2026-02-18 03:09:42'),(386474,'BUMI','15m','yahoo',1765856700,'2025-12-16 10:45:00',350.00000000,350.00000000,344.00000000,346.00000000,267592400.00000000,'2026-02-18 03:09:42'),(386475,'BUMI','15m','yahoo',1765857600,'2025-12-16 11:00:00',346.00000000,348.00000000,344.00000000,348.00000000,41487700.00000000,'2026-02-18 03:09:42'),(386476,'BUMI','15m','yahoo',1765858500,'2025-12-16 11:15:00',348.00000000,348.00000000,342.00000000,344.00000000,40209800.00000000,'2026-02-18 03:09:42'),(386477,'BUMI','15m','yahoo',1765859400,'2025-12-16 11:30:00',344.00000000,346.00000000,344.00000000,344.00000000,30549400.00000000,'2026-02-18 03:09:42'),(386478,'BUMI','15m','yahoo',1765860300,'2025-12-16 11:45:00',346.00000000,346.00000000,342.00000000,344.00000000,50464100.00000000,'2026-02-18 03:09:42'),(386479,'BUMI','15m','yahoo',1765866600,'2025-12-16 13:30:00',344.00000000,348.00000000,344.00000000,348.00000000,113143700.00000000,'2026-02-18 03:09:42'),(386480,'BUMI','15m','yahoo',1765867500,'2025-12-16 13:45:00',348.00000000,348.00000000,344.00000000,346.00000000,110021300.00000000,'2026-02-18 03:09:42'),(386481,'BUMI','15m','yahoo',1765868400,'2025-12-16 14:00:00',346.00000000,348.00000000,342.00000000,344.00000000,105575900.00000000,'2026-02-18 03:09:42'),(386482,'BUMI','15m','yahoo',1765869300,'2025-12-16 14:15:00',344.00000000,348.00000000,344.00000000,348.00000000,51462300.00000000,'2026-02-18 03:09:42'),(386483,'BUMI','15m','yahoo',1765870200,'2025-12-16 14:30:00',348.00000000,348.00000000,346.00000000,348.00000000,28652600.00000000,'2026-02-18 03:09:42'),(386484,'BUMI','15m','yahoo',1765871100,'2025-12-16 14:45:00',348.00000000,350.00000000,346.00000000,350.00000000,127666400.00000000,'2026-02-18 03:09:42'),(386485,'BUMI','15m','yahoo',1765872000,'2025-12-16 15:00:00',348.00000000,352.00000000,346.00000000,348.00000000,195119700.00000000,'2026-02-18 03:09:42'),(386486,'BUMI','15m','yahoo',1765872900,'2025-12-16 15:15:00',348.00000000,350.00000000,346.00000000,348.00000000,192833700.00000000,'2026-02-18 03:09:42'),(386487,'BUMI','15m','yahoo',1765873800,'2025-12-16 15:30:00',348.00000000,350.00000000,344.00000000,346.00000000,271103400.00000000,'2026-02-18 03:09:42'),(386488,'BUMI','15m','yahoo',1765874700,'2025-12-16 15:45:00',348.00000000,348.00000000,346.00000000,348.00000000,49285200.00000000,'2026-02-18 03:09:42'),(386489,'BUMI','15m','yahoo',1765875600,'2025-12-16 16:00:00',348.00000000,348.00000000,348.00000000,348.00000000,132342100.00000000,'2026-02-18 03:09:42'),(386490,'BUMI','15m','yahoo',1765936800,'2025-12-17 09:00:00',356.00000000,356.00000000,346.00000000,352.00000000,359435400.00000000,'2026-02-18 03:09:42'),(386491,'BUMI','15m','yahoo',1765937700,'2025-12-17 09:15:00',354.00000000,358.00000000,350.00000000,356.00000000,508566200.00000000,'2026-02-18 03:09:42'),(386492,'BUMI','15m','yahoo',1765938600,'2025-12-17 09:30:00',356.00000000,356.00000000,352.00000000,354.00000000,278771700.00000000,'2026-02-18 03:09:42'),(386493,'BUMI','15m','yahoo',1765939500,'2025-12-17 09:45:00',354.00000000,356.00000000,352.00000000,352.00000000,64525900.00000000,'2026-02-18 03:09:42'),(386494,'BUMI','15m','yahoo',1765940400,'2025-12-17 10:00:00',354.00000000,354.00000000,350.00000000,352.00000000,148758000.00000000,'2026-02-18 03:09:42'),(386495,'BUMI','15m','yahoo',1765941300,'2025-12-17 10:15:00',352.00000000,356.00000000,352.00000000,356.00000000,110554300.00000000,'2026-02-18 03:09:42'),(386496,'BUMI','15m','yahoo',1765942200,'2025-12-17 10:30:00',354.00000000,356.00000000,354.00000000,356.00000000,39826500.00000000,'2026-02-18 03:09:42'),(386497,'BUMI','15m','yahoo',1765943100,'2025-12-17 10:45:00',356.00000000,360.00000000,354.00000000,358.00000000,439606900.00000000,'2026-02-18 03:09:42'),(386498,'BUMI','15m','yahoo',1765944000,'2025-12-17 11:00:00',358.00000000,358.00000000,354.00000000,354.00000000,119646900.00000000,'2026-02-18 03:09:42'),(386499,'BUMI','15m','yahoo',1765944900,'2025-12-17 11:15:00',356.00000000,356.00000000,354.00000000,356.00000000,36406300.00000000,'2026-02-18 03:09:42'),(386500,'BUMI','15m','yahoo',1765945800,'2025-12-17 11:30:00',356.00000000,356.00000000,354.00000000,354.00000000,41721900.00000000,'2026-02-18 03:09:42'),(386501,'BUMI','15m','yahoo',1765946700,'2025-12-17 11:45:00',356.00000000,356.00000000,354.00000000,354.00000000,81801200.00000000,'2026-02-18 03:09:42'),(386502,'BUMI','15m','yahoo',1765953000,'2025-12-17 13:30:00',354.00000000,356.00000000,352.00000000,354.00000000,252680500.00000000,'2026-02-18 03:09:42'),(386503,'BUMI','15m','yahoo',1765953900,'2025-12-17 13:45:00',354.00000000,354.00000000,352.00000000,352.00000000,68790400.00000000,'2026-02-18 03:09:42'),(386504,'BUMI','15m','yahoo',1765954800,'2025-12-17 14:00:00',354.00000000,354.00000000,348.00000000,350.00000000,345124800.00000000,'2026-02-18 03:09:42'),(386505,'BUMI','15m','yahoo',1765955700,'2025-12-17 14:15:00',350.00000000,352.00000000,348.00000000,350.00000000,106205800.00000000,'2026-02-18 03:09:42'),(386506,'BUMI','15m','yahoo',1765956600,'2025-12-17 14:30:00',352.00000000,352.00000000,348.00000000,348.00000000,86190400.00000000,'2026-02-18 03:09:42'),(386507,'BUMI','15m','yahoo',1765957500,'2025-12-17 14:45:00',350.00000000,352.00000000,348.00000000,352.00000000,151966500.00000000,'2026-02-18 03:09:42'),(386508,'BUMI','15m','yahoo',1765958400,'2025-12-17 15:00:00',350.00000000,352.00000000,348.00000000,350.00000000,148526400.00000000,'2026-02-18 03:09:42'),(386509,'BUMI','15m','yahoo',1765959300,'2025-12-17 15:15:00',350.00000000,352.00000000,348.00000000,350.00000000,54753300.00000000,'2026-02-18 03:09:42'),(386510,'BUMI','15m','yahoo',1765960200,'2025-12-17 15:30:00',350.00000000,350.00000000,346.00000000,350.00000000,286247700.00000000,'2026-02-18 03:09:42'),(386511,'BUMI','15m','yahoo',1765961100,'2025-12-17 15:45:00',350.00000000,350.00000000,348.00000000,348.00000000,79445000.00000000,'2026-02-18 03:09:42'),(386512,'BUMI','15m','yahoo',1765962000,'2025-12-17 16:00:00',348.00000000,348.00000000,348.00000000,348.00000000,158561000.00000000,'2026-02-18 03:09:42'),(386513,'BUMI','15m','yahoo',1766023200,'2025-12-18 09:00:00',352.00000000,352.00000000,344.00000000,344.00000000,243817800.00000000,'2026-02-18 03:09:42'),(386514,'BUMI','15m','yahoo',1766024100,'2025-12-18 09:15:00',344.00000000,348.00000000,340.00000000,340.00000000,353889800.00000000,'2026-02-18 03:09:42'),(386515,'BUMI','15m','yahoo',1766025000,'2025-12-18 09:30:00',340.00000000,344.00000000,340.00000000,342.00000000,166023500.00000000,'2026-02-18 03:09:42'),(386516,'BUMI','15m','yahoo',1766025900,'2025-12-18 09:45:00',344.00000000,346.00000000,342.00000000,344.00000000,113895300.00000000,'2026-02-18 03:09:42'),(386517,'BUMI','15m','yahoo',1766026800,'2025-12-18 10:00:00',346.00000000,346.00000000,344.00000000,346.00000000,23056300.00000000,'2026-02-18 03:09:42'),(386518,'BUMI','15m','yahoo',1766028600,'2025-12-18 10:30:00',344.00000000,344.00000000,342.00000000,344.00000000,114060200.00000000,'2026-02-18 03:09:42'),(386519,'BUMI','15m','yahoo',1766029500,'2025-12-18 10:45:00',344.00000000,344.00000000,340.00000000,340.00000000,112534700.00000000,'2026-02-18 03:09:42'),(386520,'BUMI','15m','yahoo',1766030400,'2025-12-18 11:00:00',342.00000000,342.00000000,340.00000000,342.00000000,64109900.00000000,'2026-02-18 03:09:42'),(386521,'BUMI','15m','yahoo',1766031300,'2025-12-18 11:15:00',342.00000000,342.00000000,338.00000000,340.00000000,180185000.00000000,'2026-02-18 03:09:42'),(386522,'BUMI','15m','yahoo',1766032200,'2025-12-18 11:30:00',340.00000000,342.00000000,338.00000000,340.00000000,127094100.00000000,'2026-02-18 03:09:42'),(386523,'BUMI','15m','yahoo',1766033100,'2025-12-18 11:45:00',338.00000000,340.00000000,338.00000000,338.00000000,42493700.00000000,'2026-02-18 03:09:42'),(386524,'BUMI','15m','yahoo',1766039400,'2025-12-18 13:30:00',340.00000000,340.00000000,334.00000000,338.00000000,534755700.00000000,'2026-02-18 03:09:42'),(386525,'BUMI','15m','yahoo',1766040300,'2025-12-18 13:45:00',336.00000000,338.00000000,334.00000000,334.00000000,238976700.00000000,'2026-02-18 03:09:42'),(386526,'BUMI','15m','yahoo',1766041200,'2025-12-18 14:00:00',336.00000000,338.00000000,334.00000000,336.00000000,173340400.00000000,'2026-02-18 03:09:42'),(386527,'BUMI','15m','yahoo',1766042100,'2025-12-18 14:15:00',338.00000000,338.00000000,336.00000000,336.00000000,87359500.00000000,'2026-02-18 03:09:42'),(386528,'BUMI','15m','yahoo',1766043000,'2025-12-18 14:30:00',336.00000000,338.00000000,336.00000000,336.00000000,41871800.00000000,'2026-02-18 03:09:42'),(386529,'BUMI','15m','yahoo',1766043900,'2025-12-18 14:45:00',338.00000000,338.00000000,336.00000000,338.00000000,61289800.00000000,'2026-02-18 03:09:42'),(386530,'BUMI','15m','yahoo',1766044800,'2025-12-18 15:00:00',336.00000000,338.00000000,336.00000000,336.00000000,168621200.00000000,'2026-02-18 03:09:42'),(386531,'BUMI','15m','yahoo',1766045700,'2025-12-18 15:15:00',338.00000000,338.00000000,336.00000000,336.00000000,55226700.00000000,'2026-02-18 03:09:42'),(386532,'BUMI','15m','yahoo',1766046600,'2025-12-18 15:30:00',338.00000000,342.00000000,334.00000000,338.00000000,327707500.00000000,'2026-02-18 03:09:42'),(386533,'BUMI','15m','yahoo',1766047500,'2025-12-18 15:45:00',340.00000000,340.00000000,338.00000000,340.00000000,40756300.00000000,'2026-02-18 03:09:42'),(386534,'BUMI','15m','yahoo',1766048400,'2025-12-18 16:00:00',340.00000000,340.00000000,340.00000000,340.00000000,158333200.00000000,'2026-02-18 03:09:42'),(386535,'BUMI','15m','yahoo',1766109600,'2025-12-19 09:00:00',346.00000000,346.00000000,340.00000000,344.00000000,135879500.00000000,'2026-02-18 03:09:42'),(386536,'BUMI','15m','yahoo',1766110500,'2025-12-19 09:15:00',346.00000000,350.00000000,344.00000000,350.00000000,497470600.00000000,'2026-02-18 03:09:42'),(386537,'BUMI','15m','yahoo',1766111400,'2025-12-19 09:30:00',350.00000000,350.00000000,344.00000000,344.00000000,326560100.00000000,'2026-02-18 03:09:42'),(386538,'BUMI','15m','yahoo',1766112300,'2025-12-19 09:45:00',344.00000000,346.00000000,342.00000000,344.00000000,100127500.00000000,'2026-02-18 03:09:42'),(386539,'BUMI','15m','yahoo',1766113200,'2025-12-19 10:00:00',344.00000000,344.00000000,340.00000000,344.00000000,135881500.00000000,'2026-02-18 03:09:42'),(386540,'BUMI','15m','yahoo',1766114100,'2025-12-19 10:15:00',342.00000000,344.00000000,338.00000000,342.00000000,172954300.00000000,'2026-02-18 03:09:42'),(386541,'BUMI','15m','yahoo',1766115000,'2025-12-19 10:30:00',342.00000000,344.00000000,338.00000000,342.00000000,143304800.00000000,'2026-02-18 03:09:42'),(386542,'BUMI','15m','yahoo',1766115900,'2025-12-19 10:45:00',344.00000000,344.00000000,340.00000000,340.00000000,117392400.00000000,'2026-02-18 03:09:42'),(386543,'BUMI','15m','yahoo',1766116800,'2025-12-19 11:00:00',342.00000000,342.00000000,340.00000000,340.00000000,50465100.00000000,'2026-02-18 03:09:42'),(386544,'BUMI','15m','yahoo',1766117700,'2025-12-19 11:15:00',340.00000000,342.00000000,340.00000000,342.00000000,33119800.00000000,'2026-02-18 03:09:42'),(386545,'BUMI','15m','yahoo',1766127600,'2025-12-19 14:00:00',342.00000000,344.00000000,338.00000000,344.00000000,142591700.00000000,'2026-02-18 03:09:42'),(386546,'BUMI','15m','yahoo',1766128500,'2025-12-19 14:15:00',344.00000000,346.00000000,342.00000000,344.00000000,155988500.00000000,'2026-02-18 03:09:42'),(386547,'BUMI','15m','yahoo',1766129400,'2025-12-19 14:30:00',342.00000000,344.00000000,342.00000000,344.00000000,33221500.00000000,'2026-02-18 03:09:42'),(386548,'BUMI','15m','yahoo',1766130300,'2025-12-19 14:45:00',344.00000000,344.00000000,342.00000000,342.00000000,32152900.00000000,'2026-02-18 03:09:42'),(386549,'BUMI','15m','yahoo',1766131200,'2025-12-19 15:00:00',344.00000000,344.00000000,342.00000000,342.00000000,97549500.00000000,'2026-02-18 03:09:42');
