INSERT INTO `ohlcv_data` VALUES (303417,'BBRI','15m','yahoo',1768789800,'2026-01-19 09:30:00',3850.00000000,3850.00000000,3840.00000000,3850.00000000,8550500.00000000,'2026-02-17 23:59:45'),(303418,'BBRI','15m','yahoo',1768790700,'2026-01-19 09:45:00',3840.00000000,3870.00000000,3840.00000000,3860.00000000,24592000.00000000,'2026-02-17 23:59:45'),(303419,'BBRI','15m','yahoo',1768791600,'2026-01-19 10:00:00',3860.00000000,3870.00000000,3850.00000000,3870.00000000,15136300.00000000,'2026-02-17 23:59:45'),(303420,'BBRI','15m','yahoo',1768792500,'2026-01-19 10:15:00',3860.00000000,3890.00000000,3860.00000000,3880.00000000,29254800.00000000,'2026-02-17 23:59:45'),(303421,'BBRI','15m','yahoo',1768793400,'2026-01-19 10:30:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,12823100.00000000,'2026-02-17 23:59:45'),(303422,'BBRI','15m','yahoo',1768794300,'2026-01-19 10:45:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,9552900.00000000,'2026-02-17 23:59:45'),(303423,'BBRI','15m','yahoo',1768795200,'2026-01-19 11:00:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,8839700.00000000,'2026-02-17 23:59:45'),(303424,'BBRI','15m','yahoo',1768796100,'2026-01-19 11:15:00',3880.00000000,3890.00000000,3870.00000000,3880.00000000,7153900.00000000,'2026-02-17 23:59:45'),(303425,'BBRI','15m','yahoo',1768797000,'2026-01-19 11:30:00',3870.00000000,3880.00000000,3860.00000000,3870.00000000,8754200.00000000,'2026-02-17 23:59:45'),(303426,'BBRI','15m','yahoo',1768797900,'2026-01-19 11:45:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,3313200.00000000,'2026-02-17 23:59:45'),(303427,'BBRI','15m','yahoo',1768804200,'2026-01-19 13:30:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,6934000.00000000,'2026-02-17 23:59:45'),(303428,'BBRI','15m','yahoo',1768805100,'2026-01-19 13:45:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,5896900.00000000,'2026-02-17 23:59:45'),(303429,'BBRI','15m','yahoo',1768806000,'2026-01-19 14:00:00',3870.00000000,3870.00000000,3830.00000000,3830.00000000,37384400.00000000,'2026-02-17 23:59:45'),(303430,'BBRI','15m','yahoo',1768806900,'2026-01-19 14:15:00',3840.00000000,3860.00000000,3830.00000000,3860.00000000,8511600.00000000,'2026-02-17 23:59:45'),(303431,'BBRI','15m','yahoo',1768807800,'2026-01-19 14:30:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,3655700.00000000,'2026-02-17 23:59:45'),(303432,'BBRI','15m','yahoo',1768808700,'2026-01-19 14:45:00',3850.00000000,3860.00000000,3840.00000000,3840.00000000,18802700.00000000,'2026-02-17 23:59:45'),(303433,'BBRI','15m','yahoo',1768809600,'2026-01-19 15:00:00',3840.00000000,3850.00000000,3820.00000000,3830.00000000,13007900.00000000,'2026-02-17 23:59:45'),(303434,'BBRI','15m','yahoo',1768810500,'2026-01-19 15:15:00',3830.00000000,3840.00000000,3820.00000000,3840.00000000,5974800.00000000,'2026-02-17 23:59:45'),(303435,'BBRI','15m','yahoo',1768811400,'2026-01-19 15:30:00',3840.00000000,3840.00000000,3820.00000000,3830.00000000,18194600.00000000,'2026-02-17 23:59:45'),(303436,'BBRI','15m','yahoo',1768812300,'2026-01-19 15:45:00',3840.00000000,3840.00000000,3830.00000000,3830.00000000,2593500.00000000,'2026-02-17 23:59:45'),(303437,'BBRI','15m','yahoo',1768813200,'2026-01-19 16:00:00',3840.00000000,3840.00000000,3840.00000000,3840.00000000,15690100.00000000,'2026-02-17 23:59:45'),(303438,'BBRI','15m','yahoo',1768874400,'2026-01-20 09:00:00',3840.00000000,3860.00000000,3820.00000000,3850.00000000,6896300.00000000,'2026-02-17 23:59:45'),(303439,'BBRI','15m','yahoo',1768875300,'2026-01-20 09:15:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,5646300.00000000,'2026-02-17 23:59:45'),(303440,'BBRI','15m','yahoo',1768876200,'2026-01-20 09:30:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,4414300.00000000,'2026-02-17 23:59:45'),(303441,'BBRI','15m','yahoo',1768877100,'2026-01-20 09:45:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,4197200.00000000,'2026-02-17 23:59:45'),(303442,'BBRI','15m','yahoo',1768878000,'2026-01-20 10:00:00',3860.00000000,3870.00000000,3850.00000000,3870.00000000,13545500.00000000,'2026-02-17 23:59:45'),(303443,'BBRI','15m','yahoo',1768878900,'2026-01-20 10:15:00',3860.00000000,3880.00000000,3860.00000000,3880.00000000,6741300.00000000,'2026-02-17 23:59:45'),(303444,'BBRI','15m','yahoo',1768879800,'2026-01-20 10:30:00',3870.00000000,3880.00000000,3850.00000000,3860.00000000,8489200.00000000,'2026-02-17 23:59:45'),(303445,'BBRI','15m','yahoo',1768880700,'2026-01-20 10:45:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,2743800.00000000,'2026-02-17 23:59:45'),(303446,'BBRI','15m','yahoo',1768881600,'2026-01-20 11:00:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,2702500.00000000,'2026-02-17 23:59:45'),(303447,'BBRI','15m','yahoo',1768882500,'2026-01-20 11:15:00',3860.00000000,3860.00000000,3840.00000000,3840.00000000,7676800.00000000,'2026-02-17 23:59:45'),(303448,'BBRI','15m','yahoo',1768883400,'2026-01-20 11:30:00',3840.00000000,3860.00000000,3840.00000000,3850.00000000,9685200.00000000,'2026-02-17 23:59:45'),(303449,'BBRI','15m','yahoo',1768884300,'2026-01-20 11:45:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,1746600.00000000,'2026-02-17 23:59:45'),(303450,'BBRI','15m','yahoo',1768890600,'2026-01-20 13:30:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,4408400.00000000,'2026-02-17 23:59:45'),(303451,'BBRI','15m','yahoo',1768891500,'2026-01-20 13:45:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,5404400.00000000,'2026-02-17 23:59:45'),(303452,'BBRI','15m','yahoo',1768892400,'2026-01-20 14:00:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,3694300.00000000,'2026-02-17 23:59:45'),(303453,'BBRI','15m','yahoo',1768893300,'2026-01-20 14:15:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,14025600.00000000,'2026-02-17 23:59:45'),(303454,'BBRI','15m','yahoo',1768894200,'2026-01-20 14:30:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,2741600.00000000,'2026-02-17 23:59:45'),(303455,'BBRI','15m','yahoo',1768895100,'2026-01-20 14:45:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,3058500.00000000,'2026-02-17 23:59:45'),(303456,'BBRI','15m','yahoo',1768896000,'2026-01-20 15:00:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,2768800.00000000,'2026-02-17 23:59:45'),(303457,'BBRI','15m','yahoo',1768896900,'2026-01-20 15:15:00',3850.00000000,3870.00000000,3850.00000000,3860.00000000,13295000.00000000,'2026-02-17 23:59:45'),(303458,'BBRI','15m','yahoo',1768897800,'2026-01-20 15:30:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,8498500.00000000,'2026-02-17 23:59:45'),(303459,'BBRI','15m','yahoo',1768898700,'2026-01-20 15:45:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,7859100.00000000,'2026-02-17 23:59:45'),(303460,'BBRI','15m','yahoo',1768899600,'2026-01-20 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,16922000.00000000,'2026-02-17 23:59:45'),(303461,'BBRI','15m','yahoo',1768960800,'2026-01-21 09:00:00',3840.00000000,3850.00000000,3810.00000000,3840.00000000,15770800.00000000,'2026-02-17 23:59:45'),(303462,'BBRI','15m','yahoo',1768961700,'2026-01-21 09:15:00',3830.00000000,3840.00000000,3830.00000000,3830.00000000,5795600.00000000,'2026-02-17 23:59:45'),(303463,'BBRI','15m','yahoo',1768962600,'2026-01-21 09:30:00',3830.00000000,3840.00000000,3820.00000000,3830.00000000,10380100.00000000,'2026-02-17 23:59:45'),(303464,'BBRI','15m','yahoo',1768963500,'2026-01-21 09:45:00',3820.00000000,3830.00000000,3820.00000000,3820.00000000,9709200.00000000,'2026-02-17 23:59:45'),(303465,'BBRI','15m','yahoo',1768964400,'2026-01-21 10:00:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,7998900.00000000,'2026-02-17 23:59:45'),(303466,'BBRI','15m','yahoo',1768965300,'2026-01-21 10:15:00',3810.00000000,3840.00000000,3810.00000000,3820.00000000,15817500.00000000,'2026-02-17 23:59:45'),(303467,'BBRI','15m','yahoo',1768966200,'2026-01-21 10:30:00',3820.00000000,3840.00000000,3810.00000000,3830.00000000,20591500.00000000,'2026-02-17 23:59:45'),(303468,'BBRI','15m','yahoo',1768967100,'2026-01-21 10:45:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,5298300.00000000,'2026-02-17 23:59:45'),(303469,'BBRI','15m','yahoo',1768968000,'2026-01-21 11:00:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,10932200.00000000,'2026-02-17 23:59:45'),(303470,'BBRI','15m','yahoo',1768968900,'2026-01-21 11:15:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,3650100.00000000,'2026-02-17 23:59:45'),(303471,'BBRI','15m','yahoo',1768969800,'2026-01-21 11:30:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,5927300.00000000,'2026-02-17 23:59:45'),(303472,'BBRI','15m','yahoo',1768970700,'2026-01-21 11:45:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,10435800.00000000,'2026-02-17 23:59:45'),(303473,'BBRI','15m','yahoo',1768977000,'2026-01-21 13:30:00',3800.00000000,3820.00000000,3800.00000000,3820.00000000,11176700.00000000,'2026-02-17 23:59:45'),(303474,'BBRI','15m','yahoo',1768977900,'2026-01-21 13:45:00',3810.00000000,3840.00000000,3810.00000000,3820.00000000,19701400.00000000,'2026-02-17 23:59:45'),(303475,'BBRI','15m','yahoo',1768978800,'2026-01-21 14:00:00',3830.00000000,3830.00000000,3810.00000000,3820.00000000,7898900.00000000,'2026-02-17 23:59:45'),(303476,'BBRI','15m','yahoo',1768979700,'2026-01-21 14:15:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,4132100.00000000,'2026-02-17 23:59:45'),(303477,'BBRI','15m','yahoo',1768980600,'2026-01-21 14:30:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,6991200.00000000,'2026-02-17 23:59:45'),(303478,'BBRI','15m','yahoo',1768981500,'2026-01-21 14:45:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,7973200.00000000,'2026-02-17 23:59:45'),(303479,'BBRI','15m','yahoo',1768982400,'2026-01-21 15:00:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,11974200.00000000,'2026-02-17 23:59:45'),(303480,'BBRI','15m','yahoo',1768983300,'2026-01-21 15:15:00',3810.00000000,3820.00000000,3800.00000000,3810.00000000,11826600.00000000,'2026-02-17 23:59:45'),(303481,'BBRI','15m','yahoo',1768984200,'2026-01-21 15:30:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,10746500.00000000,'2026-02-17 23:59:45'),(303482,'BBRI','15m','yahoo',1768985100,'2026-01-21 15:45:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,6720100.00000000,'2026-02-17 23:59:45'),(303483,'BBRI','15m','yahoo',1768986000,'2026-01-21 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,30772500.00000000,'2026-02-17 23:59:45'),(303484,'BBRI','15m','yahoo',1769047200,'2026-01-22 09:00:00',3850.00000000,3850.00000000,3790.00000000,3810.00000000,9357400.00000000,'2026-02-17 23:59:45'),(303485,'BBRI','15m','yahoo',1769048100,'2026-01-22 09:15:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,5734500.00000000,'2026-02-17 23:59:45'),(303486,'BBRI','15m','yahoo',1769049000,'2026-01-22 09:30:00',3820.00000000,3840.00000000,3820.00000000,3820.00000000,5940900.00000000,'2026-02-17 23:59:45'),(303487,'BBRI','15m','yahoo',1769049900,'2026-01-22 09:45:00',3830.00000000,3830.00000000,3820.00000000,3820.00000000,3391600.00000000,'2026-02-17 23:59:45'),(303488,'BBRI','15m','yahoo',1769050800,'2026-01-22 10:00:00',3820.00000000,3830.00000000,3820.00000000,3830.00000000,1751600.00000000,'2026-02-17 23:59:45'),(303489,'BBRI','15m','yahoo',1769051700,'2026-01-22 10:15:00',3830.00000000,3830.00000000,3810.00000000,3810.00000000,4788700.00000000,'2026-02-17 23:59:45'),(303490,'BBRI','15m','yahoo',1769052600,'2026-01-22 10:30:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,1632700.00000000,'2026-02-17 23:59:45'),(303491,'BBRI','15m','yahoo',1769053500,'2026-01-22 10:45:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,3807800.00000000,'2026-02-17 23:59:45'),(303492,'BBRI','15m','yahoo',1769054400,'2026-01-22 11:00:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,3155400.00000000,'2026-02-17 23:59:45'),(303493,'BBRI','15m','yahoo',1769055300,'2026-01-22 11:15:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,2360200.00000000,'2026-02-17 23:59:45'),(303494,'BBRI','15m','yahoo',1769056200,'2026-01-22 11:30:00',3820.00000000,3820.00000000,3800.00000000,3800.00000000,3312900.00000000,'2026-02-17 23:59:45'),(303495,'BBRI','15m','yahoo',1769057100,'2026-01-22 11:45:00',3800.00000000,3810.00000000,3800.00000000,3810.00000000,2409500.00000000,'2026-02-17 23:59:45'),(303496,'BBRI','15m','yahoo',1769063400,'2026-01-22 13:30:00',3810.00000000,3840.00000000,3800.00000000,3820.00000000,15183300.00000000,'2026-02-17 23:59:45'),(303497,'BBRI','15m','yahoo',1769064300,'2026-01-22 13:45:00',3830.00000000,3830.00000000,3820.00000000,3820.00000000,4065200.00000000,'2026-02-17 23:59:45'),(303498,'BBRI','15m','yahoo',1769065200,'2026-01-22 14:00:00',3830.00000000,3830.00000000,3820.00000000,3830.00000000,4131800.00000000,'2026-02-17 23:59:45'),(303499,'BBRI','15m','yahoo',1769066100,'2026-01-22 14:15:00',3830.00000000,3840.00000000,3820.00000000,3840.00000000,7374100.00000000,'2026-02-17 23:59:45'),(303500,'BBRI','15m','yahoo',1769067000,'2026-01-22 14:30:00',3840.00000000,3840.00000000,3820.00000000,3820.00000000,4016600.00000000,'2026-02-17 23:59:45'),(303501,'BBRI','15m','yahoo',1769067900,'2026-01-22 14:45:00',3830.00000000,3830.00000000,3810.00000000,3820.00000000,7585700.00000000,'2026-02-17 23:59:45'),(303502,'BBRI','15m','yahoo',1769068800,'2026-01-22 15:00:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,2777000.00000000,'2026-02-17 23:59:45'),(303503,'BBRI','15m','yahoo',1769069700,'2026-01-22 15:15:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,6459600.00000000,'2026-02-17 23:59:45'),(303504,'BBRI','15m','yahoo',1769070600,'2026-01-22 15:30:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,9208800.00000000,'2026-02-17 23:59:45'),(303505,'BBRI','15m','yahoo',1769071500,'2026-01-22 15:45:00',3820.00000000,3830.00000000,3820.00000000,3820.00000000,6444000.00000000,'2026-02-17 23:59:45'),(303506,'BBRI','15m','yahoo',1769072400,'2026-01-22 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,20655400.00000000,'2026-02-17 23:59:45'),(303507,'BBRI','15m','yahoo',1769133600,'2026-01-23 09:00:00',3810.00000000,3810.00000000,3760.00000000,3760.00000000,13941100.00000000,'2026-02-17 23:59:45'),(303508,'BBRI','15m','yahoo',1769134500,'2026-01-23 09:15:00',3760.00000000,3800.00000000,3760.00000000,3780.00000000,14861200.00000000,'2026-02-17 23:59:45'),(303509,'BBRI','15m','yahoo',1769135400,'2026-01-23 09:30:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,4548100.00000000,'2026-02-17 23:59:45'),(303510,'BBRI','15m','yahoo',1769136300,'2026-01-23 09:45:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,3382600.00000000,'2026-02-17 23:59:45'),(303511,'BBRI','15m','yahoo',1769137200,'2026-01-23 10:00:00',3780.00000000,3800.00000000,3780.00000000,3790.00000000,7288800.00000000,'2026-02-17 23:59:45'),(303512,'BBRI','15m','yahoo',1769138100,'2026-01-23 10:15:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,8202300.00000000,'2026-02-17 23:59:45'),(303513,'BBRI','15m','yahoo',1769139000,'2026-01-23 10:30:00',3790.00000000,3800.00000000,3780.00000000,3800.00000000,5177300.00000000,'2026-02-17 23:59:45'),(303514,'BBRI','15m','yahoo',1769139900,'2026-01-23 10:45:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,7171300.00000000,'2026-02-17 23:59:45'),(303515,'BBRI','15m','yahoo',1769140800,'2026-01-23 11:00:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,4218200.00000000,'2026-02-17 23:59:45'),(303516,'BBRI','15m','yahoo',1769141700,'2026-01-23 11:15:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,2297100.00000000,'2026-02-17 23:59:45'),(303517,'BBRI','15m','yahoo',1769151600,'2026-01-23 14:00:00',3800.00000000,3800.00000000,3780.00000000,3790.00000000,7278800.00000000,'2026-02-17 23:59:45'),(303518,'BBRI','15m','yahoo',1769152500,'2026-01-23 14:15:00',3790.00000000,3820.00000000,3790.00000000,3810.00000000,15880700.00000000,'2026-02-17 23:59:45'),(303519,'BBRI','15m','yahoo',1769153400,'2026-01-23 14:30:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,3717700.00000000,'2026-02-17 23:59:45'),(303520,'BBRI','15m','yahoo',1769154300,'2026-01-23 14:45:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,4434300.00000000,'2026-02-17 23:59:45'),(303521,'BBRI','15m','yahoo',1769155200,'2026-01-23 15:00:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,2863700.00000000,'2026-02-17 23:59:45'),(303522,'BBRI','15m','yahoo',1769156100,'2026-01-23 15:15:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,7461400.00000000,'2026-02-17 23:59:45'),(303523,'BBRI','15m','yahoo',1769157000,'2026-01-23 15:30:00',3830.00000000,3830.00000000,3820.00000000,3820.00000000,7684600.00000000,'2026-02-17 23:59:45'),(303524,'BBRI','15m','yahoo',1769157900,'2026-01-23 15:45:00',3820.00000000,3840.00000000,3820.00000000,3830.00000000,7035500.00000000,'2026-02-17 23:59:45'),(303525,'BBRI','15m','yahoo',1769158800,'2026-01-23 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,21528000.00000000,'2026-02-17 23:59:45'),(303526,'BBRI','15m','yahoo',1769392800,'2026-01-26 09:00:00',3840.00000000,3850.00000000,3810.00000000,3820.00000000,5133700.00000000,'2026-02-17 23:59:45'),(303527,'BBRI','15m','yahoo',1769393700,'2026-01-26 09:15:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,5088700.00000000,'2026-02-17 23:59:45'),(303528,'BBRI','15m','yahoo',1769394600,'2026-01-26 09:30:00',3810.00000000,3820.00000000,3800.00000000,3820.00000000,7736100.00000000,'2026-02-17 23:59:45'),(303529,'BBRI','15m','yahoo',1769395500,'2026-01-26 09:45:00',3820.00000000,3820.00000000,3800.00000000,3820.00000000,5694700.00000000,'2026-02-17 23:59:45'),(303530,'BBRI','15m','yahoo',1769396400,'2026-01-26 10:00:00',3820.00000000,3820.00000000,3800.00000000,3820.00000000,6392800.00000000,'2026-02-17 23:59:45'),(303531,'BBRI','15m','yahoo',1769397300,'2026-01-26 10:15:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,2505700.00000000,'2026-02-17 23:59:45'),(303532,'BBRI','15m','yahoo',1769398200,'2026-01-26 10:30:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,2678500.00000000,'2026-02-17 23:59:45'),(303533,'BBRI','15m','yahoo',1769399100,'2026-01-26 10:45:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,5428600.00000000,'2026-02-17 23:59:45'),(303534,'BBRI','15m','yahoo',1769400000,'2026-01-26 11:00:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,4612100.00000000,'2026-02-17 23:59:45'),(303535,'BBRI','15m','yahoo',1769400900,'2026-01-26 11:15:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,1245300.00000000,'2026-02-17 23:59:45'),(303536,'BBRI','15m','yahoo',1769401800,'2026-01-26 11:30:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,1577800.00000000,'2026-02-17 23:59:45'),(303537,'BBRI','15m','yahoo',1769402700,'2026-01-26 11:45:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,3934700.00000000,'2026-02-17 23:59:45'),(303538,'BBRI','15m','yahoo',1769409000,'2026-01-26 13:30:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,4610300.00000000,'2026-02-17 23:59:45'),(303539,'BBRI','15m','yahoo',1769409900,'2026-01-26 13:45:00',3830.00000000,3830.00000000,3810.00000000,3810.00000000,3622300.00000000,'2026-02-17 23:59:45'),(303540,'BBRI','15m','yahoo',1769410800,'2026-01-26 14:00:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,934000.00000000,'2026-02-17 23:59:45'),(303541,'BBRI','15m','yahoo',1769411700,'2026-01-26 14:15:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,4202500.00000000,'2026-02-17 23:59:45'),(303542,'BBRI','15m','yahoo',1769412600,'2026-01-26 14:30:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,4080700.00000000,'2026-02-17 23:59:45'),(303543,'BBRI','15m','yahoo',1769413500,'2026-01-26 14:45:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,7217300.00000000,'2026-02-17 23:59:45'),(303544,'BBRI','15m','yahoo',1769414400,'2026-01-26 15:00:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,854500.00000000,'2026-02-17 23:59:45'),(303545,'BBRI','15m','yahoo',1769415300,'2026-01-26 15:15:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,4741000.00000000,'2026-02-17 23:59:45'),(303546,'BBRI','15m','yahoo',1769416200,'2026-01-26 15:30:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,4988800.00000000,'2026-02-17 23:59:45'),(303547,'BBRI','15m','yahoo',1769417100,'2026-01-26 15:45:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,3360400.00000000,'2026-02-17 23:59:45'),(303548,'BBRI','15m','yahoo',1769418000,'2026-01-26 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,20039900.00000000,'2026-02-17 23:59:45'),(303549,'BBRI','15m','yahoo',1769479200,'2026-01-27 09:00:00',3840.00000000,3840.00000000,3810.00000000,3810.00000000,4634900.00000000,'2026-02-17 23:59:45'),(303550,'BBRI','15m','yahoo',1769480100,'2026-01-27 09:15:00',3820.00000000,3820.00000000,3800.00000000,3820.00000000,7398100.00000000,'2026-02-17 23:59:45'),(303551,'BBRI','15m','yahoo',1769481000,'2026-01-27 09:30:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,5089700.00000000,'2026-02-17 23:59:45'),(303552,'BBRI','15m','yahoo',1769481900,'2026-01-27 09:45:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,7026100.00000000,'2026-02-17 23:59:45'),(303553,'BBRI','15m','yahoo',1769482800,'2026-01-27 10:00:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,2081700.00000000,'2026-02-17 23:59:45'),(303554,'BBRI','15m','yahoo',1769483700,'2026-01-27 10:15:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,2299100.00000000,'2026-02-17 23:59:45'),(303555,'BBRI','15m','yahoo',1769484600,'2026-01-27 10:30:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,2545000.00000000,'2026-02-17 23:59:45'),(303556,'BBRI','15m','yahoo',1769485500,'2026-01-27 10:45:00',3820.00000000,3820.00000000,3800.00000000,3800.00000000,8214000.00000000,'2026-02-17 23:59:45'),(303557,'BBRI','15m','yahoo',1769486400,'2026-01-27 11:00:00',3800.00000000,3810.00000000,3780.00000000,3790.00000000,9820100.00000000,'2026-02-17 23:59:45'),(303558,'BBRI','15m','yahoo',1769487300,'2026-01-27 11:15:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,3042700.00000000,'2026-02-17 23:59:45'),(303559,'BBRI','15m','yahoo',1769488200,'2026-01-27 11:30:00',3790.00000000,3800.00000000,3780.00000000,3800.00000000,5786500.00000000,'2026-02-17 23:59:45'),(303560,'BBRI','15m','yahoo',1769489100,'2026-01-27 11:45:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,6324700.00000000,'2026-02-17 23:59:45'),(303561,'BBRI','15m','yahoo',1769495400,'2026-01-27 13:30:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,3475400.00000000,'2026-02-17 23:59:45'),(303562,'BBRI','15m','yahoo',1769496300,'2026-01-27 13:45:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,3757900.00000000,'2026-02-17 23:59:45'),(303563,'BBRI','15m','yahoo',1769497200,'2026-01-27 14:00:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,2773300.00000000,'2026-02-17 23:59:45'),(303564,'BBRI','15m','yahoo',1769498100,'2026-01-27 14:15:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,3665900.00000000,'2026-02-17 23:59:45'),(303565,'BBRI','15m','yahoo',1769499000,'2026-01-27 14:30:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,3783600.00000000,'2026-02-17 23:59:45'),(303566,'BBRI','15m','yahoo',1769499900,'2026-01-27 14:45:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,7499700.00000000,'2026-02-17 23:59:45'),(303567,'BBRI','15m','yahoo',1769500800,'2026-01-27 15:00:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,7422600.00000000,'2026-02-17 23:59:45'),(303568,'BBRI','15m','yahoo',1769501700,'2026-01-27 15:15:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,2586400.00000000,'2026-02-17 23:59:45'),(303569,'BBRI','15m','yahoo',1769502600,'2026-01-27 15:30:00',3800.00000000,3800.00000000,3780.00000000,3790.00000000,10822900.00000000,'2026-02-17 23:59:45'),(303570,'BBRI','15m','yahoo',1769503500,'2026-01-27 15:45:00',3780.00000000,3810.00000000,3780.00000000,3810.00000000,5068800.00000000,'2026-02-17 23:59:45'),(303571,'BBRI','15m','yahoo',1769504400,'2026-01-27 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,36134300.00000000,'2026-02-17 23:59:45'),(303572,'BBRI','15m','yahoo',1769565600,'2026-01-28 09:00:00',3630.00000000,3770.00000000,3610.00000000,3750.00000000,49913400.00000000,'2026-02-17 23:59:45'),(303573,'BBRI','15m','yahoo',1769566500,'2026-01-28 09:15:00',3760.00000000,3780.00000000,3720.00000000,3760.00000000,42644000.00000000,'2026-02-17 23:59:45'),(303574,'BBRI','15m','yahoo',1769567400,'2026-01-28 09:30:00',3760.00000000,3760.00000000,3700.00000000,3730.00000000,23806000.00000000,'2026-02-17 23:59:45'),(303575,'BBRI','15m','yahoo',1769568300,'2026-01-28 09:45:00',3730.00000000,3750.00000000,3720.00000000,3730.00000000,20213500.00000000,'2026-02-17 23:59:45'),(303576,'BBRI','15m','yahoo',1769569200,'2026-01-28 10:00:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,10633300.00000000,'2026-02-17 23:59:45'),(303577,'BBRI','15m','yahoo',1769570100,'2026-01-28 10:15:00',3740.00000000,3740.00000000,3700.00000000,3710.00000000,15803600.00000000,'2026-02-17 23:59:45'),(303578,'BBRI','15m','yahoo',1769571000,'2026-01-28 10:30:00',3710.00000000,3710.00000000,3670.00000000,3670.00000000,23904900.00000000,'2026-02-17 23:59:45'),(303579,'BBRI','15m','yahoo',1769571900,'2026-01-28 10:45:00',3670.00000000,3690.00000000,3650.00000000,3660.00000000,21826700.00000000,'2026-02-17 23:59:45'),(303580,'BBRI','15m','yahoo',1769572800,'2026-01-28 11:00:00',3660.00000000,3660.00000000,3630.00000000,3640.00000000,26293500.00000000,'2026-02-17 23:59:45'),(303581,'BBRI','15m','yahoo',1769573700,'2026-01-28 11:15:00',3640.00000000,3670.00000000,3630.00000000,3670.00000000,24765500.00000000,'2026-02-17 23:59:45'),(303582,'BBRI','15m','yahoo',1769574600,'2026-01-28 11:30:00',3670.00000000,3690.00000000,3650.00000000,3670.00000000,15985900.00000000,'2026-02-17 23:59:45'),(303583,'BBRI','15m','yahoo',1769575500,'2026-01-28 11:45:00',3670.00000000,3670.00000000,3650.00000000,3670.00000000,8067500.00000000,'2026-02-17 23:59:45'),(303584,'BBRI','15m','yahoo',1769581800,'2026-01-28 13:30:00',3670.00000000,3670.00000000,3620.00000000,3620.00000000,53138800.00000000,'2026-02-17 23:59:45'),(303585,'BBRI','15m','yahoo',1769583600,'2026-01-28 14:00:00',3630.00000000,3630.00000000,3600.00000000,3610.00000000,25796200.00000000,'2026-02-17 23:59:45'),(303586,'BBRI','15m','yahoo',1769584500,'2026-01-28 14:15:00',3600.00000000,3610.00000000,3540.00000000,3570.00000000,75483800.00000000,'2026-02-17 23:59:45'),(303587,'BBRI','15m','yahoo',1769585400,'2026-01-28 14:30:00',3580.00000000,3600.00000000,3550.00000000,3570.00000000,32054300.00000000,'2026-02-17 23:59:45'),(303588,'BBRI','15m','yahoo',1769586300,'2026-01-28 14:45:00',3570.00000000,3590.00000000,3560.00000000,3570.00000000,26609000.00000000,'2026-02-17 23:59:45'),(303589,'BBRI','15m','yahoo',1769587200,'2026-01-28 15:00:00',3570.00000000,3620.00000000,3570.00000000,3610.00000000,20132200.00000000,'2026-02-17 23:59:45'),(303590,'BBRI','15m','yahoo',1769588100,'2026-01-28 15:15:00',3610.00000000,3640.00000000,3600.00000000,3600.00000000,24992000.00000000,'2026-02-17 23:59:45'),(303591,'BBRI','15m','yahoo',1769589000,'2026-01-28 15:30:00',3610.00000000,3630.00000000,3590.00000000,3620.00000000,30853900.00000000,'2026-02-17 23:59:45'),(303592,'BBRI','15m','yahoo',1769589900,'2026-01-28 15:45:00',3620.00000000,3620.00000000,3600.00000000,3610.00000000,12662500.00000000,'2026-02-17 23:59:45'),(303593,'BBRI','15m','yahoo',1769590800,'2026-01-28 16:00:00',3590.00000000,3590.00000000,3590.00000000,3590.00000000,62044800.00000000,'2026-02-17 23:59:45'),(303594,'BBRI','15m','yahoo',1769652000,'2026-01-29 09:00:00',3560.00000000,3570.00000000,3450.00000000,3460.00000000,52873700.00000000,'2026-02-17 23:59:45'),(303595,'BBRI','15m','yahoo',1769652900,'2026-01-29 09:15:00',3470.00000000,3500.00000000,3450.00000000,3450.00000000,35063300.00000000,'2026-02-17 23:59:45'),(303596,'BBRI','15m','yahoo',1769654700,'2026-01-29 09:45:00',3450.00000000,3460.00000000,3290.00000000,3300.00000000,57650500.00000000,'2026-02-17 23:59:45'),(303597,'BBRI','15m','yahoo',1769655600,'2026-01-29 10:00:00',3300.00000000,3440.00000000,3300.00000000,3420.00000000,51928600.00000000,'2026-02-17 23:59:45'),(303598,'BBRI','15m','yahoo',1769656500,'2026-01-29 10:15:00',3420.00000000,3550.00000000,3410.00000000,3530.00000000,51165600.00000000,'2026-02-17 23:59:45'),(303599,'BBRI','15m','yahoo',1769657400,'2026-01-29 10:30:00',3530.00000000,3620.00000000,3530.00000000,3590.00000000,30584800.00000000,'2026-02-17 23:59:45'),(303600,'BBRI','15m','yahoo',1769658300,'2026-01-29 10:45:00',3590.00000000,3650.00000000,3580.00000000,3610.00000000,47107800.00000000,'2026-02-17 23:59:45'),(303601,'BBRI','15m','yahoo',1769659200,'2026-01-29 11:00:00',3610.00000000,3610.00000000,3580.00000000,3600.00000000,17931600.00000000,'2026-02-17 23:59:45'),(303602,'BBRI','15m','yahoo',1769660100,'2026-01-29 11:15:00',3600.00000000,3610.00000000,3590.00000000,3590.00000000,10366600.00000000,'2026-02-17 23:59:45'),(303603,'BBRI','15m','yahoo',1769661000,'2026-01-29 11:30:00',3590.00000000,3600.00000000,3540.00000000,3540.00000000,24846500.00000000,'2026-02-17 23:59:45'),(303604,'BBRI','15m','yahoo',1769661900,'2026-01-29 11:45:00',3540.00000000,3600.00000000,3540.00000000,3600.00000000,10741600.00000000,'2026-02-17 23:59:45'),(303605,'BBRI','15m','yahoo',1769668200,'2026-01-29 13:30:00',3600.00000000,3670.00000000,3590.00000000,3670.00000000,55493900.00000000,'2026-02-17 23:59:45'),(303606,'BBRI','15m','yahoo',1769669100,'2026-01-29 13:45:00',3670.00000000,3700.00000000,3630.00000000,3700.00000000,44238200.00000000,'2026-02-17 23:59:45'),(303607,'BBRI','15m','yahoo',1769670000,'2026-01-29 14:00:00',3690.00000000,3730.00000000,3690.00000000,3720.00000000,27643500.00000000,'2026-02-17 23:59:45'),(303608,'BBRI','15m','yahoo',1769670900,'2026-01-29 14:15:00',3720.00000000,3750.00000000,3710.00000000,3750.00000000,27029000.00000000,'2026-02-17 23:59:45'),(303609,'BBRI','15m','yahoo',1769671800,'2026-01-29 14:30:00',3750.00000000,3770.00000000,3680.00000000,3710.00000000,55935700.00000000,'2026-02-17 23:59:45'),(303610,'BBRI','15m','yahoo',1769672700,'2026-01-29 14:45:00',3700.00000000,3740.00000000,3700.00000000,3730.00000000,17516700.00000000,'2026-02-17 23:59:45'),(303611,'BBRI','15m','yahoo',1769673600,'2026-01-29 15:00:00',3720.00000000,3740.00000000,3700.00000000,3710.00000000,16818200.00000000,'2026-02-17 23:59:45'),(303612,'BBRI','15m','yahoo',1769674500,'2026-01-29 15:15:00',3700.00000000,3730.00000000,3700.00000000,3720.00000000,15424200.00000000,'2026-02-17 23:59:45'),(303613,'BBRI','15m','yahoo',1769675400,'2026-01-29 15:30:00',3720.00000000,3730.00000000,3710.00000000,3710.00000000,19438600.00000000,'2026-02-17 23:59:45'),(303614,'BBRI','15m','yahoo',1769676300,'2026-01-29 15:45:00',3710.00000000,3730.00000000,3710.00000000,3720.00000000,9391100.00000000,'2026-02-17 23:59:45'),(303615,'BBRI','15m','yahoo',1769677200,'2026-01-29 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,57017100.00000000,'2026-02-17 23:59:45'),(303616,'BBRI','15m','yahoo',1769738400,'2026-01-30 09:00:00',3790.00000000,3820.00000000,3750.00000000,3820.00000000,28323700.00000000,'2026-02-17 23:59:45'),(303617,'BBRI','15m','yahoo',1769739300,'2026-01-30 09:15:00',3820.00000000,3820.00000000,3790.00000000,3800.00000000,33311800.00000000,'2026-02-17 23:59:45'),(303618,'BBRI','15m','yahoo',1769740200,'2026-01-30 09:30:00',3800.00000000,3810.00000000,3740.00000000,3800.00000000,30006900.00000000,'2026-02-17 23:59:45'),(303619,'BBRI','15m','yahoo',1769741100,'2026-01-30 09:45:00',3790.00000000,3810.00000000,3790.00000000,3810.00000000,15220600.00000000,'2026-02-17 23:59:45'),(303620,'BBRI','15m','yahoo',1769742000,'2026-01-30 10:00:00',3810.00000000,3840.00000000,3800.00000000,3830.00000000,39035100.00000000,'2026-02-17 23:59:45'),(303621,'BBRI','15m','yahoo',1769742900,'2026-01-30 10:15:00',3820.00000000,3830.00000000,3820.00000000,3830.00000000,9208700.00000000,'2026-02-17 23:59:45'),(303622,'BBRI','15m','yahoo',1769743800,'2026-01-30 10:30:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,10106900.00000000,'2026-02-17 23:59:45'),(303623,'BBRI','15m','yahoo',1769744700,'2026-01-30 10:45:00',3820.00000000,3830.00000000,3820.00000000,3820.00000000,12969900.00000000,'2026-02-17 23:59:45'),(303624,'BBRI','15m','yahoo',1769745600,'2026-01-30 11:00:00',3820.00000000,3840.00000000,3820.00000000,3830.00000000,12244700.00000000,'2026-02-17 23:59:45'),(303625,'BBRI','15m','yahoo',1769746500,'2026-01-30 11:15:00',3830.00000000,3840.00000000,3830.00000000,3840.00000000,8852000.00000000,'2026-02-17 23:59:45'),(303626,'BBRI','15m','yahoo',1769756400,'2026-01-30 14:00:00',3840.00000000,3890.00000000,3820.00000000,3870.00000000,98784800.00000000,'2026-02-17 23:59:45'),(303627,'BBRI','15m','yahoo',1769757300,'2026-01-30 14:15:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,13815000.00000000,'2026-02-17 23:59:45'),(303628,'BBRI','15m','yahoo',1769758200,'2026-01-30 14:30:00',3870.00000000,3870.00000000,3840.00000000,3850.00000000,18140500.00000000,'2026-02-17 23:59:45'),(303629,'BBRI','15m','yahoo',1769759100,'2026-01-30 14:45:00',3840.00000000,3850.00000000,3820.00000000,3840.00000000,22380500.00000000,'2026-02-17 23:59:45'),(303630,'BBRI','15m','yahoo',1769760000,'2026-01-30 15:00:00',3840.00000000,3840.00000000,3830.00000000,3840.00000000,10544300.00000000,'2026-02-17 23:59:45'),(303631,'BBRI','15m','yahoo',1769760900,'2026-01-30 15:15:00',3840.00000000,3850.00000000,3830.00000000,3850.00000000,16489800.00000000,'2026-02-17 23:59:45'),(303632,'BBRI','15m','yahoo',1769761800,'2026-01-30 15:30:00',3850.00000000,3870.00000000,3840.00000000,3860.00000000,27172100.00000000,'2026-02-17 23:59:45'),(303633,'BBRI','15m','yahoo',1769762700,'2026-01-30 15:45:00',3850.00000000,3860.00000000,3840.00000000,3840.00000000,8254300.00000000,'2026-02-17 23:59:45'),(303634,'BBRI','15m','yahoo',1769763600,'2026-01-30 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,80756700.00000000,'2026-02-17 23:59:45'),(303635,'BBRI','15m','yahoo',1770022800,'2026-02-02 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,0.00000000,'2026-02-17 23:59:45'),(303636,'BBRI','15m','yahoo',1770084000,'2026-02-03 09:00:00',3860.00000000,3860.00000000,3760.00000000,3800.00000000,21792900.00000000,'2026-02-17 23:59:45'),(303637,'BBRI','15m','yahoo',1770084900,'2026-02-03 09:15:00',3800.00000000,3820.00000000,3790.00000000,3810.00000000,7946100.00000000,'2026-02-17 23:59:45'),(303638,'BBRI','15m','yahoo',1770085800,'2026-02-03 09:30:00',3800.00000000,3840.00000000,3800.00000000,3840.00000000,8984200.00000000,'2026-02-17 23:59:45'),(303639,'BBRI','15m','yahoo',1770086700,'2026-02-03 09:45:00',3840.00000000,3870.00000000,3830.00000000,3840.00000000,22763500.00000000,'2026-02-17 23:59:45'),(303640,'BBRI','15m','yahoo',1770087600,'2026-02-03 10:00:00',3840.00000000,3860.00000000,3820.00000000,3830.00000000,10618500.00000000,'2026-02-17 23:59:45'),(303641,'BBRI','15m','yahoo',1770088500,'2026-02-03 10:15:00',3830.00000000,3830.00000000,3810.00000000,3810.00000000,6266900.00000000,'2026-02-17 23:59:45'),(303642,'BBRI','15m','yahoo',1770089400,'2026-02-03 10:30:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,1396500.00000000,'2026-02-17 23:59:45'),(303643,'BBRI','15m','yahoo',1770090300,'2026-02-03 10:45:00',3820.00000000,3830.00000000,3820.00000000,3830.00000000,1944800.00000000,'2026-02-17 23:59:45'),(303644,'BBRI','15m','yahoo',1770091200,'2026-02-03 11:00:00',3820.00000000,3830.00000000,3820.00000000,3830.00000000,2298000.00000000,'2026-02-17 23:59:45'),(303645,'BBRI','15m','yahoo',1770092100,'2026-02-03 11:15:00',3830.00000000,3850.00000000,3820.00000000,3840.00000000,7813500.00000000,'2026-02-17 23:59:45'),(303646,'BBRI','15m','yahoo',1770093000,'2026-02-03 11:30:00',3840.00000000,3850.00000000,3830.00000000,3830.00000000,5806000.00000000,'2026-02-17 23:59:45'),(303647,'BBRI','15m','yahoo',1770093900,'2026-02-03 11:45:00',3840.00000000,3850.00000000,3830.00000000,3840.00000000,4471400.00000000,'2026-02-17 23:59:45'),(303648,'BBRI','15m','yahoo',1770100200,'2026-02-03 13:30:00',3840.00000000,3850.00000000,3820.00000000,3830.00000000,6282500.00000000,'2026-02-17 23:59:45'),(303649,'BBRI','15m','yahoo',1770101100,'2026-02-03 13:45:00',3820.00000000,3840.00000000,3810.00000000,3830.00000000,2487000.00000000,'2026-02-17 23:59:45'),(303650,'BBRI','15m','yahoo',1770102000,'2026-02-03 14:00:00',3820.00000000,3840.00000000,3820.00000000,3830.00000000,3052800.00000000,'2026-02-17 23:59:45'),(303651,'BBRI','15m','yahoo',1770102900,'2026-02-03 14:15:00',3840.00000000,3840.00000000,3820.00000000,3820.00000000,2896700.00000000,'2026-02-17 23:59:45'),(303652,'BBRI','15m','yahoo',1770103800,'2026-02-03 14:30:00',3830.00000000,3830.00000000,3820.00000000,3820.00000000,2816100.00000000,'2026-02-17 23:59:45'),(303653,'BBRI','15m','yahoo',1770104700,'2026-02-03 14:45:00',3830.00000000,3830.00000000,3820.00000000,3820.00000000,2533100.00000000,'2026-02-17 23:59:45'),(303654,'BBRI','15m','yahoo',1770105600,'2026-02-03 15:00:00',3830.00000000,3830.00000000,3820.00000000,3830.00000000,3238700.00000000,'2026-02-17 23:59:45'),(303655,'BBRI','15m','yahoo',1770106500,'2026-02-03 15:15:00',3820.00000000,3830.00000000,3820.00000000,3820.00000000,3315600.00000000,'2026-02-17 23:59:45'),(303656,'BBRI','15m','yahoo',1770107400,'2026-02-03 15:30:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,12219100.00000000,'2026-02-17 23:59:45'),(303657,'BBRI','15m','yahoo',1770108300,'2026-02-03 15:45:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,5234800.00000000,'2026-02-17 23:59:45'),(303658,'BBRI','15m','yahoo',1770109200,'2026-02-03 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,35013600.00000000,'2026-02-17 23:59:45'),(303659,'BBRI','15m','yahoo',1770170400,'2026-02-04 09:00:00',3820.00000000,3840.00000000,3800.00000000,3840.00000000,8370200.00000000,'2026-02-17 23:59:45'),(303660,'BBRI','15m','yahoo',1770171300,'2026-02-04 09:15:00',3830.00000000,3840.00000000,3810.00000000,3820.00000000,14822600.00000000,'2026-02-17 23:59:45'),(303661,'BBRI','15m','yahoo',1770172200,'2026-02-04 09:30:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,3922800.00000000,'2026-02-17 23:59:45'),(303662,'BBRI','15m','yahoo',1770173100,'2026-02-04 09:45:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,4883300.00000000,'2026-02-17 23:59:45'),(303663,'BBRI','15m','yahoo',1770174000,'2026-02-04 10:00:00',3810.00000000,3860.00000000,3810.00000000,3850.00000000,26124300.00000000,'2026-02-17 23:59:45'),(303664,'BBRI','15m','yahoo',1770174900,'2026-02-04 10:15:00',3850.00000000,3860.00000000,3840.00000000,3840.00000000,9485900.00000000,'2026-02-17 23:59:45'),(303665,'BBRI','15m','yahoo',1770175800,'2026-02-04 10:30:00',3850.00000000,3870.00000000,3830.00000000,3860.00000000,24376400.00000000,'2026-02-17 23:59:45'),(303666,'BBRI','15m','yahoo',1770176700,'2026-02-04 10:45:00',3850.00000000,3870.00000000,3850.00000000,3850.00000000,8092300.00000000,'2026-02-17 23:59:45'),(303667,'BBRI','15m','yahoo',1770177600,'2026-02-04 11:00:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,7002300.00000000,'2026-02-17 23:59:45'),(303668,'BBRI','15m','yahoo',1770178500,'2026-02-04 11:15:00',3850.00000000,3860.00000000,3840.00000000,3840.00000000,3850900.00000000,'2026-02-17 23:59:45'),(303669,'BBRI','15m','yahoo',1770179400,'2026-02-04 11:30:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,5042200.00000000,'2026-02-17 23:59:45'),(303670,'BBRI','15m','yahoo',1770180300,'2026-02-04 11:45:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,2016100.00000000,'2026-02-17 23:59:45'),(303671,'BBRI','15m','yahoo',1770186600,'2026-02-04 13:30:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,6527700.00000000,'2026-02-17 23:59:45'),(303672,'BBRI','15m','yahoo',1770187500,'2026-02-04 13:45:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,5645100.00000000,'2026-02-17 23:59:45'),(303673,'BBRI','15m','yahoo',1770188400,'2026-02-04 14:00:00',3850.00000000,3870.00000000,3840.00000000,3860.00000000,15726300.00000000,'2026-02-17 23:59:45'),(303674,'BBRI','15m','yahoo',1770189300,'2026-02-04 14:15:00',3860.00000000,3880.00000000,3860.00000000,3870.00000000,16956800.00000000,'2026-02-17 23:59:45'),(303675,'BBRI','15m','yahoo',1770190200,'2026-02-04 14:30:00',3870.00000000,3880.00000000,3870.00000000,3880.00000000,5107900.00000000,'2026-02-17 23:59:45'),(303676,'BBRI','15m','yahoo',1770191100,'2026-02-04 14:45:00',3880.00000000,3880.00000000,3860.00000000,3870.00000000,12224700.00000000,'2026-02-17 23:59:45'),(303677,'BBRI','15m','yahoo',1770192000,'2026-02-04 15:00:00',3870.00000000,3880.00000000,3860.00000000,3870.00000000,10836700.00000000,'2026-02-17 23:59:45'),(303678,'BBRI','15m','yahoo',1770192900,'2026-02-04 15:15:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,6462200.00000000,'2026-02-17 23:59:45'),(303679,'BBRI','15m','yahoo',1770193800,'2026-02-04 15:30:00',3860.00000000,3880.00000000,3860.00000000,3880.00000000,15150300.00000000,'2026-02-17 23:59:45'),(303680,'BBRI','15m','yahoo',1770194700,'2026-02-04 15:45:00',3870.00000000,3880.00000000,3850.00000000,3850.00000000,9201100.00000000,'2026-02-17 23:59:45'),(303681,'BBRI','15m','yahoo',1770195600,'2026-02-04 16:00:00',3870.00000000,3870.00000000,3870.00000000,3870.00000000,20278200.00000000,'2026-02-17 23:59:45'),(303682,'BBRI','15m','yahoo',1770256800,'2026-02-05 09:00:00',3850.00000000,3920.00000000,3840.00000000,3900.00000000,27222600.00000000,'2026-02-17 23:59:45'),(303683,'BBRI','15m','yahoo',1770257700,'2026-02-05 09:15:00',3910.00000000,3910.00000000,3880.00000000,3900.00000000,25484800.00000000,'2026-02-17 23:59:45'),(303684,'BBRI','15m','yahoo',1770258600,'2026-02-05 09:30:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,5700300.00000000,'2026-02-17 23:59:45'),(303685,'BBRI','15m','yahoo',1770259500,'2026-02-05 09:45:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,14032100.00000000,'2026-02-17 23:59:45'),(303686,'BBRI','15m','yahoo',1770260400,'2026-02-05 10:00:00',3890.00000000,3900.00000000,3880.00000000,3900.00000000,9707600.00000000,'2026-02-17 23:59:45'),(303687,'BBRI','15m','yahoo',1770261300,'2026-02-05 10:15:00',3900.00000000,3930.00000000,3890.00000000,3930.00000000,36965400.00000000,'2026-02-17 23:59:45'),(303688,'BBRI','15m','yahoo',1770262200,'2026-02-05 10:30:00',3920.00000000,3940.00000000,3920.00000000,3930.00000000,17596100.00000000,'2026-02-17 23:59:45'),(303689,'BBRI','15m','yahoo',1770263100,'2026-02-05 10:45:00',3930.00000000,3930.00000000,3910.00000000,3920.00000000,6210000.00000000,'2026-02-17 23:59:45'),(303690,'BBRI','15m','yahoo',1770264000,'2026-02-05 11:00:00',3910.00000000,3930.00000000,3910.00000000,3930.00000000,4869400.00000000,'2026-02-17 23:59:45'),(303691,'BBRI','15m','yahoo',1770264900,'2026-02-05 11:15:00',3920.00000000,3930.00000000,3920.00000000,3930.00000000,2427000.00000000,'2026-02-17 23:59:45'),(303692,'BBRI','15m','yahoo',1770265800,'2026-02-05 11:30:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,5772400.00000000,'2026-02-17 23:59:45'),(303693,'BBRI','15m','yahoo',1770266700,'2026-02-05 11:45:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,6600800.00000000,'2026-02-17 23:59:45'),(303694,'BBRI','15m','yahoo',1770273000,'2026-02-05 13:30:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,4300400.00000000,'2026-02-17 23:59:45'),(303695,'BBRI','15m','yahoo',1770273900,'2026-02-05 13:45:00',3920.00000000,3930.00000000,3910.00000000,3920.00000000,6765400.00000000,'2026-02-17 23:59:45'),(303696,'BBRI','15m','yahoo',1770274800,'2026-02-05 14:00:00',3920.00000000,3930.00000000,3910.00000000,3920.00000000,7506300.00000000,'2026-02-17 23:59:45'),(303697,'BBRI','15m','yahoo',1770275700,'2026-02-05 14:15:00',3930.00000000,3930.00000000,3910.00000000,3930.00000000,9437600.00000000,'2026-02-17 23:59:45'),(303698,'BBRI','15m','yahoo',1770276600,'2026-02-05 14:30:00',3930.00000000,3930.00000000,3910.00000000,3920.00000000,7884000.00000000,'2026-02-17 23:59:45'),(303699,'BBRI','15m','yahoo',1770277500,'2026-02-05 14:45:00',3920.00000000,3930.00000000,3900.00000000,3920.00000000,10348900.00000000,'2026-02-17 23:59:45'),(303700,'BBRI','15m','yahoo',1770278400,'2026-02-05 15:00:00',3910.00000000,3920.00000000,3900.00000000,3910.00000000,7011700.00000000,'2026-02-17 23:59:45'),(303701,'BBRI','15m','yahoo',1770279300,'2026-02-05 15:15:00',3910.00000000,3920.00000000,3900.00000000,3900.00000000,16252200.00000000,'2026-02-17 23:59:45'),(303702,'BBRI','15m','yahoo',1770280200,'2026-02-05 15:30:00',3900.00000000,3910.00000000,3880.00000000,3890.00000000,27134500.00000000,'2026-02-17 23:59:45'),(303703,'BBRI','15m','yahoo',1770281100,'2026-02-05 15:45:00',3890.00000000,3900.00000000,3880.00000000,3880.00000000,6804100.00000000,'2026-02-17 23:59:45'),(303704,'BBRI','15m','yahoo',1770282000,'2026-02-05 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,40628500.00000000,'2026-02-17 23:59:45'),(303705,'BBRI','15m','yahoo',1770343200,'2026-02-06 09:00:00',3810.00000000,3850.00000000,3800.00000000,3830.00000000,13176500.00000000,'2026-02-17 23:59:45'),(303706,'BBRI','15m','yahoo',1770344100,'2026-02-06 09:15:00',3830.00000000,3840.00000000,3820.00000000,3820.00000000,16431900.00000000,'2026-02-17 23:59:45'),(303707,'BBRI','15m','yahoo',1770345000,'2026-02-06 09:30:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,11401700.00000000,'2026-02-17 23:59:45'),(303708,'BBRI','15m','yahoo',1770345900,'2026-02-06 09:45:00',3830.00000000,3830.00000000,3810.00000000,3820.00000000,8250300.00000000,'2026-02-17 23:59:45'),(303709,'BBRI','15m','yahoo',1770346800,'2026-02-06 10:00:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,4725300.00000000,'2026-02-17 23:59:45'),(303710,'BBRI','15m','yahoo',1770347700,'2026-02-06 10:15:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,3781000.00000000,'2026-02-17 23:59:45'),(303711,'BBRI','15m','yahoo',1770348600,'2026-02-06 10:30:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,3203300.00000000,'2026-02-17 23:59:45'),(303712,'BBRI','15m','yahoo',1770349500,'2026-02-06 10:45:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,3849100.00000000,'2026-02-17 23:59:45'),(303713,'BBRI','15m','yahoo',1770350400,'2026-02-06 11:00:00',3810.00000000,3820.00000000,3800.00000000,3800.00000000,13986200.00000000,'2026-02-17 23:59:45'),(303714,'BBRI','15m','yahoo',1770351300,'2026-02-06 11:15:00',3800.00000000,3810.00000000,3800.00000000,3800.00000000,4975900.00000000,'2026-02-17 23:59:45'),(303715,'BBRI','15m','yahoo',1770361200,'2026-02-06 14:00:00',3800.00000000,3810.00000000,3770.00000000,3790.00000000,42488700.00000000,'2026-02-17 23:59:45'),(303716,'BBRI','15m','yahoo',1770362100,'2026-02-06 14:15:00',3800.00000000,3810.00000000,3790.00000000,3810.00000000,11491600.00000000,'2026-02-17 23:59:45'),(303717,'BBRI','15m','yahoo',1770363000,'2026-02-06 14:30:00',3800.00000000,3820.00000000,3800.00000000,3800.00000000,8079300.00000000,'2026-02-17 23:59:45'),(303718,'BBRI','15m','yahoo',1770363900,'2026-02-06 14:45:00',3810.00000000,3810.00000000,3800.00000000,3800.00000000,9477000.00000000,'2026-02-17 23:59:45'),(303719,'BBRI','15m','yahoo',1770364800,'2026-02-06 15:00:00',3800.00000000,3810.00000000,3790.00000000,3800.00000000,9301100.00000000,'2026-02-17 23:59:45'),(303720,'BBRI','15m','yahoo',1770365700,'2026-02-06 15:15:00',3790.00000000,3800.00000000,3780.00000000,3800.00000000,15673400.00000000,'2026-02-17 23:59:45'),(303721,'BBRI','15m','yahoo',1770366600,'2026-02-06 15:30:00',3800.00000000,3810.00000000,3790.00000000,3790.00000000,11766400.00000000,'2026-02-17 23:59:45'),(303722,'BBRI','15m','yahoo',1770367500,'2026-02-06 15:45:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,7889900.00000000,'2026-02-17 23:59:45'),(303723,'BBRI','15m','yahoo',1770368400,'2026-02-06 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,34778800.00000000,'2026-02-17 23:59:45'),(303724,'BBRI','15m','yahoo',1770602400,'2026-02-09 09:00:00',3790.00000000,3800.00000000,3740.00000000,3750.00000000,26177300.00000000,'2026-02-17 23:59:45'),(303725,'BBRI','15m','yahoo',1770603300,'2026-02-09 09:15:00',3750.00000000,3760.00000000,3710.00000000,3750.00000000,30257400.00000000,'2026-02-17 23:59:45'),(303726,'BBRI','15m','yahoo',1770604200,'2026-02-09 09:30:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,7345800.00000000,'2026-02-17 23:59:45'),(303727,'BBRI','15m','yahoo',1770605100,'2026-02-09 09:45:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,6714700.00000000,'2026-02-17 23:59:45'),(303728,'BBRI','15m','yahoo',1770606000,'2026-02-09 10:00:00',3750.00000000,3770.00000000,3740.00000000,3750.00000000,11279800.00000000,'2026-02-17 23:59:45'),(303729,'BBRI','15m','yahoo',1770606900,'2026-02-09 10:15:00',3760.00000000,3760.00000000,3740.00000000,3740.00000000,4048100.00000000,'2026-02-17 23:59:45'),(303730,'BBRI','15m','yahoo',1770607800,'2026-02-09 10:30:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,4362900.00000000,'2026-02-17 23:59:45'),(303731,'BBRI','15m','yahoo',1770608700,'2026-02-09 10:45:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,3852500.00000000,'2026-02-17 23:59:45'),(303732,'BBRI','15m','yahoo',1770609600,'2026-02-09 11:00:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,4425200.00000000,'2026-02-17 23:59:45'),(303733,'BBRI','15m','yahoo',1770610500,'2026-02-09 11:15:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,3865900.00000000,'2026-02-17 23:59:45'),(303734,'BBRI','15m','yahoo',1770611400,'2026-02-09 11:30:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,3079900.00000000,'2026-02-17 23:59:45'),(303735,'BBRI','15m','yahoo',1770612300,'2026-02-09 11:45:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,5573500.00000000,'2026-02-17 23:59:45'),(303736,'BBRI','15m','yahoo',1770618600,'2026-02-09 13:30:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,4019100.00000000,'2026-02-17 23:59:45'),(303737,'BBRI','15m','yahoo',1770619500,'2026-02-09 13:45:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,4889600.00000000,'2026-02-17 23:59:45'),(303738,'BBRI','15m','yahoo',1770620400,'2026-02-09 14:00:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,10804200.00000000,'2026-02-17 23:59:45'),(303739,'BBRI','15m','yahoo',1770621300,'2026-02-09 14:15:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,3628600.00000000,'2026-02-17 23:59:45'),(303740,'BBRI','15m','yahoo',1770622200,'2026-02-09 14:30:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,11334700.00000000,'2026-02-17 23:59:45'),(303741,'BBRI','15m','yahoo',1770623100,'2026-02-09 14:45:00',3730.00000000,3740.00000000,3730.00000000,3730.00000000,5265800.00000000,'2026-02-17 23:59:45'),(303742,'BBRI','15m','yahoo',1770624000,'2026-02-09 15:00:00',3730.00000000,3750.00000000,3730.00000000,3740.00000000,7340000.00000000,'2026-02-17 23:59:45'),(303743,'BBRI','15m','yahoo',1770624900,'2026-02-09 15:15:00',3740.00000000,3750.00000000,3730.00000000,3730.00000000,6386900.00000000,'2026-02-17 23:59:45'),(303744,'BBRI','15m','yahoo',1770625800,'2026-02-09 15:30:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,5807100.00000000,'2026-02-17 23:59:45'),(303745,'BBRI','15m','yahoo',1770626700,'2026-02-09 15:45:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,5501000.00000000,'2026-02-17 23:59:45'),(303746,'BBRI','15m','yahoo',1770627600,'2026-02-09 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,17988600.00000000,'2026-02-17 23:59:45'),(303747,'BBRI','15m','yahoo',1770688800,'2026-02-10 09:00:00',3750.00000000,3760.00000000,3730.00000000,3750.00000000,5747500.00000000,'2026-02-17 23:59:45'),(303748,'BBRI','15m','yahoo',1770689700,'2026-02-10 09:15:00',3750.00000000,3780.00000000,3750.00000000,3780.00000000,16855700.00000000,'2026-02-17 23:59:45'),(303749,'BBRI','15m','yahoo',1770690600,'2026-02-10 09:30:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,10017400.00000000,'2026-02-17 23:59:45'),(303750,'BBRI','15m','yahoo',1770691500,'2026-02-10 09:45:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,3193600.00000000,'2026-02-17 23:59:45'),(303751,'BBRI','15m','yahoo',1770692400,'2026-02-10 10:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,4946000.00000000,'2026-02-17 23:59:45'),(303752,'BBRI','15m','yahoo',1770693300,'2026-02-10 10:15:00',3780.00000000,3780.00000000,3750.00000000,3760.00000000,14824600.00000000,'2026-02-17 23:59:45'),(303753,'BBRI','15m','yahoo',1770694200,'2026-02-10 10:30:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,5229700.00000000,'2026-02-17 23:59:45'),(303754,'BBRI','15m','yahoo',1770695100,'2026-02-10 10:45:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,5476200.00000000,'2026-02-17 23:59:45'),(303755,'BBRI','15m','yahoo',1770696000,'2026-02-10 11:00:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,7218700.00000000,'2026-02-17 23:59:45'),(303756,'BBRI','15m','yahoo',1770696900,'2026-02-10 11:15:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,1669700.00000000,'2026-02-17 23:59:45'),(303757,'BBRI','15m','yahoo',1770697800,'2026-02-10 11:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,3591200.00000000,'2026-02-17 23:59:45'),(303758,'BBRI','15m','yahoo',1770698700,'2026-02-10 11:45:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1075700.00000000,'2026-02-17 23:59:45'),(303759,'BBRI','15m','yahoo',1770705000,'2026-02-10 13:30:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1717100.00000000,'2026-02-17 23:59:45'),(303760,'BBRI','15m','yahoo',1770705900,'2026-02-10 13:45:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,3640500.00000000,'2026-02-17 23:59:45'),(303761,'BBRI','15m','yahoo',1770706800,'2026-02-10 14:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,3411900.00000000,'2026-02-17 23:59:45'),(303762,'BBRI','15m','yahoo',1770707700,'2026-02-10 14:15:00',3770.00000000,3780.00000000,3760.00000000,3760.00000000,8100200.00000000,'2026-02-17 23:59:45'),(303763,'BBRI','15m','yahoo',1770708600,'2026-02-10 14:30:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,8414000.00000000,'2026-02-17 23:59:45'),(303764,'BBRI','15m','yahoo',1770709500,'2026-02-10 14:45:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,9993500.00000000,'2026-02-17 23:59:45'),(303765,'BBRI','15m','yahoo',1770710400,'2026-02-10 15:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,7606600.00000000,'2026-02-17 23:59:45'),(303766,'BBRI','15m','yahoo',1770711300,'2026-02-10 15:15:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,1306500.00000000,'2026-02-17 23:59:45'),(303767,'BBRI','15m','yahoo',1770712200,'2026-02-10 15:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,5707200.00000000,'2026-02-17 23:59:45'),(303768,'BBRI','15m','yahoo',1770713100,'2026-02-10 15:45:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,10210400.00000000,'2026-02-17 23:59:45'),(303769,'BBRI','15m','yahoo',1770714000,'2026-02-10 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,32516500.00000000,'2026-02-17 23:59:45'),(303770,'BBRI','15m','yahoo',1770775200,'2026-02-11 09:00:00',3790.00000000,3790.00000000,3770.00000000,3770.00000000,3174400.00000000,'2026-02-17 23:59:45'),(303771,'BBRI','15m','yahoo',1770776100,'2026-02-11 09:15:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,8272500.00000000,'2026-02-17 23:59:45'),(303772,'BBRI','15m','yahoo',1770777000,'2026-02-11 09:30:00',3760.00000000,3770.00000000,3740.00000000,3760.00000000,13334400.00000000,'2026-02-17 23:59:45'),(303773,'BBRI','15m','yahoo',1770777900,'2026-02-11 09:45:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,8654300.00000000,'2026-02-17 23:59:45'),(303774,'BBRI','15m','yahoo',1770778800,'2026-02-11 10:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,4316500.00000000,'2026-02-17 23:59:45'),(303775,'BBRI','15m','yahoo',1770779700,'2026-02-11 10:15:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,3119300.00000000,'2026-02-17 23:59:45'),(303776,'BBRI','15m','yahoo',1770780600,'2026-02-11 10:30:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,2436600.00000000,'2026-02-17 23:59:45'),(303777,'BBRI','15m','yahoo',1770781500,'2026-02-11 10:45:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,8196200.00000000,'2026-02-17 23:59:45'),(303778,'BBRI','15m','yahoo',1770782400,'2026-02-11 11:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,3239800.00000000,'2026-02-17 23:59:45'),(303779,'BBRI','15m','yahoo',1770783300,'2026-02-11 11:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,3736400.00000000,'2026-02-17 23:59:45'),(303780,'BBRI','15m','yahoo',1770784200,'2026-02-11 11:30:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,4105800.00000000,'2026-02-17 23:59:45'),(303781,'BBRI','15m','yahoo',1770785100,'2026-02-11 11:45:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,5036700.00000000,'2026-02-17 23:59:45'),(303782,'BBRI','15m','yahoo',1770791400,'2026-02-11 13:30:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,6054000.00000000,'2026-02-17 23:59:45'),(303783,'BBRI','15m','yahoo',1770792300,'2026-02-11 13:45:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,4963700.00000000,'2026-02-17 23:59:45'),(303784,'BBRI','15m','yahoo',1770793200,'2026-02-11 14:00:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,2475600.00000000,'2026-02-17 23:59:45'),(303785,'BBRI','15m','yahoo',1770794100,'2026-02-11 14:15:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,2211000.00000000,'2026-02-17 23:59:45'),(303786,'BBRI','15m','yahoo',1770795000,'2026-02-11 14:30:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,8879700.00000000,'2026-02-17 23:59:45'),(303787,'BBRI','15m','yahoo',1770795900,'2026-02-11 14:45:00',3790.00000000,3790.00000000,3770.00000000,3770.00000000,2865300.00000000,'2026-02-17 23:59:45'),(303788,'BBRI','15m','yahoo',1770796800,'2026-02-11 15:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,4139500.00000000,'2026-02-17 23:59:45'),(303789,'BBRI','15m','yahoo',1770797700,'2026-02-11 15:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,7581100.00000000,'2026-02-17 23:59:45'),(303790,'BBRI','15m','yahoo',1770798600,'2026-02-11 15:30:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,7782200.00000000,'2026-02-17 23:59:45'),(303791,'BBRI','15m','yahoo',1770799500,'2026-02-11 15:45:00',3770.00000000,3790.00000000,3770.00000000,3790.00000000,6150500.00000000,'2026-02-17 23:59:45'),(303792,'BBRI','15m','yahoo',1770800400,'2026-02-11 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,15577200.00000000,'2026-02-17 23:59:45'),(303793,'BBRI','15m','yahoo',1770861600,'2026-02-12 09:00:00',3780.00000000,3790.00000000,3760.00000000,3780.00000000,11212400.00000000,'2026-02-17 23:59:45'),(303794,'BBRI','15m','yahoo',1770862500,'2026-02-12 09:15:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,9791200.00000000,'2026-02-17 23:59:45'),(303795,'BBRI','15m','yahoo',1770863400,'2026-02-12 09:30:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,11577000.00000000,'2026-02-17 23:59:45'),(303796,'BBRI','15m','yahoo',1770864300,'2026-02-12 09:45:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,5369500.00000000,'2026-02-17 23:59:45'),(303797,'BBRI','15m','yahoo',1770865200,'2026-02-12 10:00:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,8458800.00000000,'2026-02-17 23:59:45'),(303798,'BBRI','15m','yahoo',1770866100,'2026-02-12 10:15:00',3780.00000000,3780.00000000,3760.00000000,3760.00000000,10501200.00000000,'2026-02-17 23:59:45'),(303799,'BBRI','15m','yahoo',1770867000,'2026-02-12 10:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,3480600.00000000,'2026-02-17 23:59:45'),(303800,'BBRI','15m','yahoo',1770867900,'2026-02-12 10:45:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,7447700.00000000,'2026-02-17 23:59:45'),(303801,'BBRI','15m','yahoo',1770868800,'2026-02-12 11:00:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,10178800.00000000,'2026-02-17 23:59:45'),(303802,'BBRI','15m','yahoo',1770869700,'2026-02-12 11:15:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,3401200.00000000,'2026-02-17 23:59:45'),(303803,'BBRI','15m','yahoo',1770870600,'2026-02-12 11:30:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,9477600.00000000,'2026-02-17 23:59:45'),(303804,'BBRI','15m','yahoo',1770871500,'2026-02-12 11:45:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,4545500.00000000,'2026-02-17 23:59:45'),(303805,'BBRI','15m','yahoo',1770877800,'2026-02-12 13:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,9371800.00000000,'2026-02-17 23:59:45'),(303806,'BBRI','15m','yahoo',1770878700,'2026-02-12 13:45:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,2843100.00000000,'2026-02-17 23:59:45'),(303807,'BBRI','15m','yahoo',1770879600,'2026-02-12 14:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,3029300.00000000,'2026-02-17 23:59:45'),(303808,'BBRI','15m','yahoo',1770880500,'2026-02-12 14:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,3826300.00000000,'2026-02-17 23:59:45'),(303809,'BBRI','15m','yahoo',1770881400,'2026-02-12 14:30:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,3228100.00000000,'2026-02-17 23:59:45'),(303810,'BBRI','15m','yahoo',1770882300,'2026-02-12 14:45:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,8267100.00000000,'2026-02-17 23:59:45'),(303811,'BBRI','15m','yahoo',1770883200,'2026-02-12 15:00:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,6774600.00000000,'2026-02-17 23:59:45'),(303812,'BBRI','15m','yahoo',1770884100,'2026-02-12 15:15:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,7361700.00000000,'2026-02-17 23:59:45'),(303813,'BBRI','15m','yahoo',1770885000,'2026-02-12 15:30:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,7330200.00000000,'2026-02-17 23:59:45'),(303814,'BBRI','15m','yahoo',1770885900,'2026-02-12 15:45:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,4136900.00000000,'2026-02-17 23:59:45'),(303815,'BBRI','15m','yahoo',1770886800,'2026-02-12 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,24948600.00000000,'2026-02-17 23:59:45'),(303816,'BBRI','15m','yahoo',1770948000,'2026-02-13 09:00:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,2297400.00000000,'2026-02-17 23:59:45'),(303817,'BBRI','15m','yahoo',1770948900,'2026-02-13 09:15:00',3760.00000000,3790.00000000,3760.00000000,3790.00000000,4201000.00000000,'2026-02-17 23:59:45'),(303818,'BBRI','15m','yahoo',1770949800,'2026-02-13 09:30:00',3790.00000000,3800.00000000,3770.00000000,3790.00000000,7186800.00000000,'2026-02-17 23:59:45'),(303819,'BBRI','15m','yahoo',1770950700,'2026-02-13 09:45:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,2802900.00000000,'2026-02-17 23:59:45'),(303820,'BBRI','15m','yahoo',1770951600,'2026-02-13 10:00:00',3790.00000000,3800.00000000,3780.00000000,3780.00000000,7394600.00000000,'2026-02-17 23:59:45'),(303821,'BBRI','15m','yahoo',1770952500,'2026-02-13 10:15:00',3780.00000000,3800.00000000,3780.00000000,3790.00000000,6565100.00000000,'2026-02-17 23:59:45'),(303822,'BBRI','15m','yahoo',1770953400,'2026-02-13 10:30:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,2074100.00000000,'2026-02-17 23:59:45'),(303823,'BBRI','15m','yahoo',1770954300,'2026-02-13 10:45:00',3800.00000000,3800.00000000,3780.00000000,3780.00000000,8220200.00000000,'2026-02-17 23:59:45'),(303824,'BBRI','15m','yahoo',1770955200,'2026-02-13 11:00:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,4535400.00000000,'2026-02-17 23:59:45'),(303825,'BBRI','15m','yahoo',1770956100,'2026-02-13 11:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,4367700.00000000,'2026-02-17 23:59:45'),(303826,'BBRI','15m','yahoo',1770966000,'2026-02-13 14:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,5630900.00000000,'2026-02-17 23:59:45'),(303827,'BBRI','15m','yahoo',1770966900,'2026-02-13 14:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,4232400.00000000,'2026-02-17 23:59:45'),(303828,'BBRI','15m','yahoo',1770967800,'2026-02-13 14:30:00',3770.00000000,3780.00000000,3750.00000000,3750.00000000,19056900.00000000,'2026-02-17 23:59:45'),(303829,'BBRI','15m','yahoo',1770968700,'2026-02-13 14:45:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,3787900.00000000,'2026-02-17 23:59:45'),(303830,'BBRI','15m','yahoo',1770969600,'2026-02-13 15:00:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,6315600.00000000,'2026-02-17 23:59:45'),(303831,'BBRI','15m','yahoo',1770970500,'2026-02-13 15:15:00',3760.00000000,3770.00000000,3750.00000000,3770.00000000,11256000.00000000,'2026-02-17 23:59:45'),(303832,'BBRI','15m','yahoo',1770971400,'2026-02-13 15:30:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,11056800.00000000,'2026-02-17 23:59:45'),(303833,'BBRI','15m','yahoo',1770972300,'2026-02-13 15:45:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,5479100.00000000,'2026-02-17 23:59:45'),(303834,'BBRI','15m','yahoo',1770973200,'2026-02-13 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,18955700.00000000,'2026-02-17 23:59:45'),(303835,'BBRI','1m','yahoo',1770602400,'2026-02-09 09:00:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,0.00000000,'2026-02-17 23:59:45'),(303836,'BBRI','1m','yahoo',1770602460,'2026-02-09 09:01:00',3790.00000000,3790.00000000,3770.00000000,3790.00000000,6113600.00000000,'2026-02-17 23:59:45'),(303837,'BBRI','1m','yahoo',1770602520,'2026-02-09 09:02:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,2312700.00000000,'2026-02-17 23:59:45'),(303838,'BBRI','1m','yahoo',1770602580,'2026-02-09 09:03:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,996700.00000000,'2026-02-17 23:59:45'),(303839,'BBRI','1m','yahoo',1770602640,'2026-02-09 09:04:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,290500.00000000,'2026-02-17 23:59:45'),(303840,'BBRI','1m','yahoo',1770602700,'2026-02-09 09:05:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,409500.00000000,'2026-02-17 23:59:45'),(303841,'BBRI','1m','yahoo',1770602760,'2026-02-09 09:06:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,3420200.00000000,'2026-02-17 23:59:45'),(303842,'BBRI','1m','yahoo',1770602820,'2026-02-09 09:07:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,1188900.00000000,'2026-02-17 23:59:45'),(303843,'BBRI','1m','yahoo',1770602880,'2026-02-09 09:08:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,4455700.00000000,'2026-02-17 23:59:45'),(303844,'BBRI','1m','yahoo',1770602940,'2026-02-09 09:09:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,528900.00000000,'2026-02-17 23:59:45'),(303845,'BBRI','1m','yahoo',1770603000,'2026-02-09 09:10:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,3427100.00000000,'2026-02-17 23:59:45'),(303846,'BBRI','1m','yahoo',1770603060,'2026-02-09 09:11:00',3760.00000000,3780.00000000,3760.00000000,3760.00000000,4353000.00000000,'2026-02-17 23:59:45'),(303847,'BBRI','1m','yahoo',1770603120,'2026-02-09 09:12:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,6168500.00000000,'2026-02-17 23:59:45'),(303848,'BBRI','1m','yahoo',1770603180,'2026-02-09 09:13:00',3750.00000000,3760.00000000,3740.00000000,3760.00000000,1121500.00000000,'2026-02-17 23:59:45'),(303849,'BBRI','1m','yahoo',1770603240,'2026-02-09 09:14:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,1104000.00000000,'2026-02-17 23:59:45'),(303850,'BBRI','1m','yahoo',1770603300,'2026-02-09 09:15:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,1467500.00000000,'2026-02-17 23:59:45'),(303851,'BBRI','1m','yahoo',1770603360,'2026-02-09 09:16:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,413500.00000000,'2026-02-17 23:59:45'),(303852,'BBRI','1m','yahoo',1770603420,'2026-02-09 09:17:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,1964200.00000000,'2026-02-17 23:59:45'),(303853,'BBRI','1m','yahoo',1770603480,'2026-02-09 09:18:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,1087000.00000000,'2026-02-17 23:59:45'),(303854,'BBRI','1m','yahoo',1770603540,'2026-02-09 09:19:00',3750.00000000,3750.00000000,3720.00000000,3730.00000000,12258700.00000000,'2026-02-17 23:59:45'),(303855,'BBRI','1m','yahoo',1770603600,'2026-02-09 09:20:00',3730.00000000,3740.00000000,3730.00000000,3730.00000000,2878300.00000000,'2026-02-17 23:59:45'),(303856,'BBRI','1m','yahoo',1770603660,'2026-02-09 09:21:00',3730.00000000,3740.00000000,3710.00000000,3720.00000000,4697800.00000000,'2026-02-17 23:59:45'),(303857,'BBRI','1m','yahoo',1770603720,'2026-02-09 09:22:00',3710.00000000,3720.00000000,3710.00000000,3720.00000000,2933100.00000000,'2026-02-17 23:59:45'),(303858,'BBRI','1m','yahoo',1770603780,'2026-02-09 09:23:00',3720.00000000,3740.00000000,3720.00000000,3740.00000000,215400.00000000,'2026-02-17 23:59:45'),(303859,'BBRI','1m','yahoo',1770603840,'2026-02-09 09:24:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,184700.00000000,'2026-02-17 23:59:45'),(303860,'BBRI','1m','yahoo',1770603900,'2026-02-09 09:25:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,305400.00000000,'2026-02-17 23:59:45'),(303861,'BBRI','1m','yahoo',1770603960,'2026-02-09 09:26:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,191100.00000000,'2026-02-17 23:59:45'),(303862,'BBRI','1m','yahoo',1770604020,'2026-02-09 09:27:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,144100.00000000,'2026-02-17 23:59:45'),(303863,'BBRI','1m','yahoo',1770604080,'2026-02-09 09:28:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,369800.00000000,'2026-02-17 23:59:45'),(303864,'BBRI','1m','yahoo',1770604140,'2026-02-09 09:29:00',3740.00000000,3750.00000000,3730.00000000,3750.00000000,1146800.00000000,'2026-02-17 23:59:45'),(303865,'BBRI','1m','yahoo',1770604200,'2026-02-09 09:30:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,891300.00000000,'2026-02-17 23:59:45'),(303866,'BBRI','1m','yahoo',1770604260,'2026-02-09 09:31:00',3750.00000000,3760.00000000,3740.00000000,3760.00000000,520800.00000000,'2026-02-17 23:59:45'),(303867,'BBRI','1m','yahoo',1770604320,'2026-02-09 09:32:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,251500.00000000,'2026-02-17 23:59:45'),(303868,'BBRI','1m','yahoo',1770604380,'2026-02-09 09:33:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,229400.00000000,'2026-02-17 23:59:45'),(303869,'BBRI','1m','yahoo',1770604440,'2026-02-09 09:34:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,2490500.00000000,'2026-02-17 23:59:45'),(303870,'BBRI','1m','yahoo',1770604500,'2026-02-09 09:35:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,107800.00000000,'2026-02-17 23:59:45'),(303871,'BBRI','1m','yahoo',1770604560,'2026-02-09 09:36:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,388500.00000000,'2026-02-17 23:59:45'),(303872,'BBRI','1m','yahoo',1770604620,'2026-02-09 09:37:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,62300.00000000,'2026-02-17 23:59:45'),(303873,'BBRI','1m','yahoo',1770604680,'2026-02-09 09:38:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,252400.00000000,'2026-02-17 23:59:45'),(303874,'BBRI','1m','yahoo',1770604740,'2026-02-09 09:39:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,238700.00000000,'2026-02-17 23:59:45'),(303875,'BBRI','1m','yahoo',1770604800,'2026-02-09 09:40:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,320500.00000000,'2026-02-17 23:59:45'),(303876,'BBRI','1m','yahoo',1770604860,'2026-02-09 09:41:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,1285600.00000000,'2026-02-17 23:59:45'),(303877,'BBRI','1m','yahoo',1770604920,'2026-02-09 09:42:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,61400.00000000,'2026-02-17 23:59:45'),(303878,'BBRI','1m','yahoo',1770604980,'2026-02-09 09:43:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,124300.00000000,'2026-02-17 23:59:45'),(303879,'BBRI','1m','yahoo',1770605040,'2026-02-09 09:44:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,120800.00000000,'2026-02-17 23:59:45'),(303880,'BBRI','1m','yahoo',1770605100,'2026-02-09 09:45:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,1751700.00000000,'2026-02-17 23:59:45'),(303881,'BBRI','1m','yahoo',1770605160,'2026-02-09 09:46:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,432400.00000000,'2026-02-17 23:59:45'),(303882,'BBRI','1m','yahoo',1770605220,'2026-02-09 09:47:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,664900.00000000,'2026-02-17 23:59:45'),(303883,'BBRI','1m','yahoo',1770605280,'2026-02-09 09:48:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,40800.00000000,'2026-02-17 23:59:45'),(303884,'BBRI','1m','yahoo',1770605340,'2026-02-09 09:49:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,118100.00000000,'2026-02-17 23:59:45'),(303885,'BBRI','1m','yahoo',1770605400,'2026-02-09 09:50:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,218100.00000000,'2026-02-17 23:59:45'),(303886,'BBRI','1m','yahoo',1770605460,'2026-02-09 09:51:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,2139000.00000000,'2026-02-17 23:59:45'),(303887,'BBRI','1m','yahoo',1770605520,'2026-02-09 09:52:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,97900.00000000,'2026-02-17 23:59:45'),(303888,'BBRI','1m','yahoo',1770605580,'2026-02-09 09:53:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,344900.00000000,'2026-02-17 23:59:45'),(303889,'BBRI','1m','yahoo',1770605640,'2026-02-09 09:54:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,247800.00000000,'2026-02-17 23:59:45'),(303890,'BBRI','1m','yahoo',1770605700,'2026-02-09 09:55:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,120700.00000000,'2026-02-17 23:59:45'),(303891,'BBRI','1m','yahoo',1770605760,'2026-02-09 09:56:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,135100.00000000,'2026-02-17 23:59:45'),(303892,'BBRI','1m','yahoo',1770605820,'2026-02-09 09:57:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,134200.00000000,'2026-02-17 23:59:45'),(303893,'BBRI','1m','yahoo',1770605880,'2026-02-09 09:58:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,154400.00000000,'2026-02-17 23:59:45'),(303894,'BBRI','1m','yahoo',1770605940,'2026-02-09 09:59:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,114700.00000000,'2026-02-17 23:59:45'),(303895,'BBRI','1m','yahoo',1770606000,'2026-02-09 10:00:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,96300.00000000,'2026-02-17 23:59:45'),(303896,'BBRI','1m','yahoo',1770606060,'2026-02-09 10:01:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,105500.00000000,'2026-02-17 23:59:45'),(303897,'BBRI','1m','yahoo',1770606120,'2026-02-09 10:02:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,154500.00000000,'2026-02-17 23:59:45'),(303898,'BBRI','1m','yahoo',1770606180,'2026-02-09 10:03:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,117700.00000000,'2026-02-17 23:59:45'),(303899,'BBRI','1m','yahoo',1770606240,'2026-02-09 10:04:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,2056700.00000000,'2026-02-17 23:59:45'),(303900,'BBRI','1m','yahoo',1770606300,'2026-02-09 10:05:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,224600.00000000,'2026-02-17 23:59:45'),(303901,'BBRI','1m','yahoo',1770606360,'2026-02-09 10:06:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,341600.00000000,'2026-02-17 23:59:45'),(303902,'BBRI','1m','yahoo',1770606420,'2026-02-09 10:07:00',3770.00000000,3770.00000000,3750.00000000,3760.00000000,1610800.00000000,'2026-02-17 23:59:45'),(303903,'BBRI','1m','yahoo',1770606480,'2026-02-09 10:08:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,1036700.00000000,'2026-02-17 23:59:45'),(303904,'BBRI','1m','yahoo',1770606540,'2026-02-09 10:09:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,3608200.00000000,'2026-02-17 23:59:45'),(303905,'BBRI','1m','yahoo',1770606600,'2026-02-09 10:10:00',3740.00000000,3760.00000000,3740.00000000,3760.00000000,593500.00000000,'2026-02-17 23:59:45'),(303906,'BBRI','1m','yahoo',1770606660,'2026-02-09 10:11:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,858200.00000000,'2026-02-17 23:59:45'),(303907,'BBRI','1m','yahoo',1770606720,'2026-02-09 10:12:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,195100.00000000,'2026-02-17 23:59:45'),(303908,'BBRI','1m','yahoo',1770606780,'2026-02-09 10:13:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,124500.00000000,'2026-02-17 23:59:45'),(303909,'BBRI','1m','yahoo',1770606840,'2026-02-09 10:14:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,155900.00000000,'2026-02-17 23:59:45'),(303910,'BBRI','1m','yahoo',1770606900,'2026-02-09 10:15:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,131600.00000000,'2026-02-17 23:59:45'),(303911,'BBRI','1m','yahoo',1770606960,'2026-02-09 10:16:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,112300.00000000,'2026-02-17 23:59:45'),(303912,'BBRI','1m','yahoo',1770607020,'2026-02-09 10:17:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,77500.00000000,'2026-02-17 23:59:45'),(303913,'BBRI','1m','yahoo',1770607080,'2026-02-09 10:18:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,400000.00000000,'2026-02-17 23:59:45'),(303914,'BBRI','1m','yahoo',1770607140,'2026-02-09 10:19:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,96700.00000000,'2026-02-17 23:59:45'),(303915,'BBRI','1m','yahoo',1770607200,'2026-02-09 10:20:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,56800.00000000,'2026-02-17 23:59:45'),(303916,'BBRI','1m','yahoo',1770607260,'2026-02-09 10:21:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,166500.00000000,'2026-02-17 23:59:45'),(303917,'BBRI','1m','yahoo',1770607320,'2026-02-09 10:22:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,547400.00000000,'2026-02-17 23:59:45'),(303918,'BBRI','1m','yahoo',1770607380,'2026-02-09 10:23:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,52000.00000000,'2026-02-17 23:59:45'),(303919,'BBRI','1m','yahoo',1770607440,'2026-02-09 10:24:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,60900.00000000,'2026-02-17 23:59:45'),(303920,'BBRI','1m','yahoo',1770607500,'2026-02-09 10:25:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,53900.00000000,'2026-02-17 23:59:45'),(303921,'BBRI','1m','yahoo',1770607560,'2026-02-09 10:26:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,95900.00000000,'2026-02-17 23:59:45'),(303922,'BBRI','1m','yahoo',1770607620,'2026-02-09 10:27:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,197500.00000000,'2026-02-17 23:59:45'),(303923,'BBRI','1m','yahoo',1770607680,'2026-02-09 10:28:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,163900.00000000,'2026-02-17 23:59:45'),(303924,'BBRI','1m','yahoo',1770607740,'2026-02-09 10:29:00',3760.00000000,3760.00000000,3740.00000000,3740.00000000,1835200.00000000,'2026-02-17 23:59:45'),(303925,'BBRI','1m','yahoo',1770607800,'2026-02-09 10:30:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,207400.00000000,'2026-02-17 23:59:45'),(303926,'BBRI','1m','yahoo',1770607860,'2026-02-09 10:31:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,347300.00000000,'2026-02-17 23:59:45'),(303927,'BBRI','1m','yahoo',1770607920,'2026-02-09 10:32:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,77400.00000000,'2026-02-17 23:59:45'),(303928,'BBRI','1m','yahoo',1770607980,'2026-02-09 10:33:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,213100.00000000,'2026-02-17 23:59:45'),(303929,'BBRI','1m','yahoo',1770608040,'2026-02-09 10:34:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,94900.00000000,'2026-02-17 23:59:45'),(303930,'BBRI','1m','yahoo',1770608100,'2026-02-09 10:35:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,129300.00000000,'2026-02-17 23:59:45'),(303931,'BBRI','1m','yahoo',1770608160,'2026-02-09 10:36:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,288600.00000000,'2026-02-17 23:59:45'),(303932,'BBRI','1m','yahoo',1770608220,'2026-02-09 10:37:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,183200.00000000,'2026-02-17 23:59:45'),(303933,'BBRI','1m','yahoo',1770608280,'2026-02-09 10:38:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,148700.00000000,'2026-02-17 23:59:45'),(303934,'BBRI','1m','yahoo',1770608340,'2026-02-09 10:39:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,723400.00000000,'2026-02-17 23:59:45'),(303935,'BBRI','1m','yahoo',1770608400,'2026-02-09 10:40:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,129200.00000000,'2026-02-17 23:59:45'),(303936,'BBRI','1m','yahoo',1770608460,'2026-02-09 10:41:00',3750.00000000,3760.00000000,3740.00000000,3760.00000000,607500.00000000,'2026-02-17 23:59:45'),(303937,'BBRI','1m','yahoo',1770608520,'2026-02-09 10:42:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,1094800.00000000,'2026-02-17 23:59:45'),(303938,'BBRI','1m','yahoo',1770608580,'2026-02-09 10:43:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,48400.00000000,'2026-02-17 23:59:45'),(303939,'BBRI','1m','yahoo',1770608640,'2026-02-09 10:44:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,69700.00000000,'2026-02-17 23:59:45'),(303940,'BBRI','1m','yahoo',1770608700,'2026-02-09 10:45:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,264200.00000000,'2026-02-17 23:59:45'),(303941,'BBRI','1m','yahoo',1770608760,'2026-02-09 10:46:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,176600.00000000,'2026-02-17 23:59:45'),(303942,'BBRI','1m','yahoo',1770608820,'2026-02-09 10:47:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,101700.00000000,'2026-02-17 23:59:45'),(303943,'BBRI','1m','yahoo',1770608880,'2026-02-09 10:48:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,45400.00000000,'2026-02-17 23:59:45'),(303944,'BBRI','1m','yahoo',1770608940,'2026-02-09 10:49:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,57100.00000000,'2026-02-17 23:59:45'),(303945,'BBRI','1m','yahoo',1770609000,'2026-02-09 10:50:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,1144200.00000000,'2026-02-17 23:59:45'),(303946,'BBRI','1m','yahoo',1770609060,'2026-02-09 10:51:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,30400.00000000,'2026-02-17 23:59:45'),(303947,'BBRI','1m','yahoo',1770609120,'2026-02-09 10:52:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,61400.00000000,'2026-02-17 23:59:45'),(303948,'BBRI','1m','yahoo',1770609180,'2026-02-09 10:53:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,169300.00000000,'2026-02-17 23:59:45'),(303949,'BBRI','1m','yahoo',1770609240,'2026-02-09 10:54:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,70800.00000000,'2026-02-17 23:59:45'),(303950,'BBRI','1m','yahoo',1770609300,'2026-02-09 10:55:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,203000.00000000,'2026-02-17 23:59:45'),(303951,'BBRI','1m','yahoo',1770609360,'2026-02-09 10:56:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,152400.00000000,'2026-02-17 23:59:45'),(303952,'BBRI','1m','yahoo',1770609420,'2026-02-09 10:57:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,51400.00000000,'2026-02-17 23:59:45'),(303953,'BBRI','1m','yahoo',1770609480,'2026-02-09 10:58:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,1280200.00000000,'2026-02-17 23:59:45'),(303954,'BBRI','1m','yahoo',1770609540,'2026-02-09 10:59:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,44400.00000000,'2026-02-17 23:59:45'),(303955,'BBRI','1m','yahoo',1770609600,'2026-02-09 11:00:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,294700.00000000,'2026-02-17 23:59:45'),(303956,'BBRI','1m','yahoo',1770609660,'2026-02-09 11:01:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,210700.00000000,'2026-02-17 23:59:45'),(303957,'BBRI','1m','yahoo',1770609720,'2026-02-09 11:02:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,86400.00000000,'2026-02-17 23:59:45'),(303958,'BBRI','1m','yahoo',1770609780,'2026-02-09 11:03:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,87300.00000000,'2026-02-17 23:59:45'),(303959,'BBRI','1m','yahoo',1770609840,'2026-02-09 11:04:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,235800.00000000,'2026-02-17 23:59:45'),(303960,'BBRI','1m','yahoo',1770609900,'2026-02-09 11:05:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,171900.00000000,'2026-02-17 23:59:45'),(303961,'BBRI','1m','yahoo',1770609960,'2026-02-09 11:06:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,874800.00000000,'2026-02-17 23:59:45'),(303962,'BBRI','1m','yahoo',1770610020,'2026-02-09 11:07:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,85900.00000000,'2026-02-17 23:59:45'),(303963,'BBRI','1m','yahoo',1770610080,'2026-02-09 11:08:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,189900.00000000,'2026-02-17 23:59:45'),(303964,'BBRI','1m','yahoo',1770610140,'2026-02-09 11:09:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,73100.00000000,'2026-02-17 23:59:45'),(303965,'BBRI','1m','yahoo',1770610200,'2026-02-09 11:10:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,70000.00000000,'2026-02-17 23:59:45'),(303966,'BBRI','1m','yahoo',1770610260,'2026-02-09 11:11:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,1799400.00000000,'2026-02-17 23:59:45'),(303967,'BBRI','1m','yahoo',1770610320,'2026-02-09 11:12:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,124300.00000000,'2026-02-17 23:59:45'),(303968,'BBRI','1m','yahoo',1770610380,'2026-02-09 11:13:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,47900.00000000,'2026-02-17 23:59:45'),(303969,'BBRI','1m','yahoo',1770610440,'2026-02-09 11:14:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,73100.00000000,'2026-02-17 23:59:45'),(303970,'BBRI','1m','yahoo',1770610500,'2026-02-09 11:15:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,66400.00000000,'2026-02-17 23:59:45'),(303971,'BBRI','1m','yahoo',1770610560,'2026-02-09 11:16:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,71300.00000000,'2026-02-17 23:59:45'),(303972,'BBRI','1m','yahoo',1770610620,'2026-02-09 11:17:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,381900.00000000,'2026-02-17 23:59:45'),(303973,'BBRI','1m','yahoo',1770610680,'2026-02-09 11:18:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,1905500.00000000,'2026-02-17 23:59:45'),(303974,'BBRI','1m','yahoo',1770610740,'2026-02-09 11:19:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,428300.00000000,'2026-02-17 23:59:45'),(303975,'BBRI','1m','yahoo',1770610800,'2026-02-09 11:20:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,70400.00000000,'2026-02-17 23:59:45'),(303976,'BBRI','1m','yahoo',1770610860,'2026-02-09 11:21:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,277200.00000000,'2026-02-17 23:59:45'),(303977,'BBRI','1m','yahoo',1770610920,'2026-02-09 11:22:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,97800.00000000,'2026-02-17 23:59:45'),(303978,'BBRI','1m','yahoo',1770610980,'2026-02-09 11:23:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,16800.00000000,'2026-02-17 23:59:45'),(303979,'BBRI','1m','yahoo',1770611040,'2026-02-09 11:24:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,24100.00000000,'2026-02-17 23:59:45'),(303980,'BBRI','1m','yahoo',1770611100,'2026-02-09 11:25:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,87800.00000000,'2026-02-17 23:59:45'),(303981,'BBRI','1m','yahoo',1770611160,'2026-02-09 11:26:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,66600.00000000,'2026-02-17 23:59:45'),(303982,'BBRI','1m','yahoo',1770611220,'2026-02-09 11:27:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,118200.00000000,'2026-02-17 23:59:45'),(303983,'BBRI','1m','yahoo',1770611280,'2026-02-09 11:28:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,140000.00000000,'2026-02-17 23:59:45'),(303984,'BBRI','1m','yahoo',1770611340,'2026-02-09 11:29:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,113600.00000000,'2026-02-17 23:59:45'),(303985,'BBRI','1m','yahoo',1770611400,'2026-02-09 11:30:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,76100.00000000,'2026-02-17 23:59:45'),(303986,'BBRI','1m','yahoo',1770611460,'2026-02-09 11:31:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,63900.00000000,'2026-02-17 23:59:45'),(303987,'BBRI','1m','yahoo',1770611520,'2026-02-09 11:32:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,124000.00000000,'2026-02-17 23:59:45'),(303988,'BBRI','1m','yahoo',1770611580,'2026-02-09 11:33:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,102000.00000000,'2026-02-17 23:59:45'),(303989,'BBRI','1m','yahoo',1770611640,'2026-02-09 11:34:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,83500.00000000,'2026-02-17 23:59:45'),(303990,'BBRI','1m','yahoo',1770611700,'2026-02-09 11:35:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,126500.00000000,'2026-02-17 23:59:45'),(303991,'BBRI','1m','yahoo',1770611760,'2026-02-09 11:36:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,348900.00000000,'2026-02-17 23:59:45'),(303992,'BBRI','1m','yahoo',1770611820,'2026-02-09 11:37:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,45200.00000000,'2026-02-17 23:59:45'),(303993,'BBRI','1m','yahoo',1770611880,'2026-02-09 11:38:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,62800.00000000,'2026-02-17 23:59:45'),(303994,'BBRI','1m','yahoo',1770611940,'2026-02-09 11:39:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,63900.00000000,'2026-02-17 23:59:45'),(303995,'BBRI','1m','yahoo',1770612000,'2026-02-09 11:40:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,78900.00000000,'2026-02-17 23:59:45'),(303996,'BBRI','1m','yahoo',1770612060,'2026-02-09 11:41:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,316700.00000000,'2026-02-17 23:59:45'),(303997,'BBRI','1m','yahoo',1770612120,'2026-02-09 11:42:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,311100.00000000,'2026-02-17 23:59:45'),(303998,'BBRI','1m','yahoo',1770612180,'2026-02-09 11:43:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,1138900.00000000,'2026-02-17 23:59:45'),(303999,'BBRI','1m','yahoo',1770612240,'2026-02-09 11:44:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,137500.00000000,'2026-02-17 23:59:45'),(304000,'BBRI','1m','yahoo',1770612300,'2026-02-09 11:45:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,40600.00000000,'2026-02-17 23:59:45'),(304001,'BBRI','1m','yahoo',1770612360,'2026-02-09 11:46:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,57300.00000000,'2026-02-17 23:59:45'),(304002,'BBRI','1m','yahoo',1770612420,'2026-02-09 11:47:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,206300.00000000,'2026-02-17 23:59:45'),(304003,'BBRI','1m','yahoo',1770612480,'2026-02-09 11:48:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,58100.00000000,'2026-02-17 23:59:45'),(304004,'BBRI','1m','yahoo',1770612540,'2026-02-09 11:49:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,70700.00000000,'2026-02-17 23:59:45'),(304005,'BBRI','1m','yahoo',1770612600,'2026-02-09 11:50:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,469300.00000000,'2026-02-17 23:59:45'),(304006,'BBRI','1m','yahoo',1770612660,'2026-02-09 11:51:00',3750.00000000,3760.00000000,3740.00000000,3760.00000000,763200.00000000,'2026-02-17 23:59:45'),(304007,'BBRI','1m','yahoo',1770612720,'2026-02-09 11:52:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,786300.00000000,'2026-02-17 23:59:45'),(304008,'BBRI','1m','yahoo',1770612780,'2026-02-09 11:53:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,560900.00000000,'2026-02-17 23:59:45'),(304009,'BBRI','1m','yahoo',1770612840,'2026-02-09 11:54:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,780600.00000000,'2026-02-17 23:59:45'),(304010,'BBRI','1m','yahoo',1770612900,'2026-02-09 11:55:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,90500.00000000,'2026-02-17 23:59:45'),(304011,'BBRI','1m','yahoo',1770612960,'2026-02-09 11:56:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,7400.00000000,'2026-02-17 23:59:45'),(304012,'BBRI','1m','yahoo',1770613020,'2026-02-09 11:57:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,63800.00000000,'2026-02-17 23:59:45'),(304013,'BBRI','1m','yahoo',1770613080,'2026-02-09 11:58:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,1498800.00000000,'2026-02-17 23:59:45'),(304014,'BBRI','1m','yahoo',1770613140,'2026-02-09 11:59:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,119700.00000000,'2026-02-17 23:59:45'),(304015,'BBRI','1m','yahoo',1770618600,'2026-02-09 13:30:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,2341700.00000000,'2026-02-17 23:59:45'),(304016,'BBRI','1m','yahoo',1770618660,'2026-02-09 13:31:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,104100.00000000,'2026-02-17 23:59:45'),(304017,'BBRI','1m','yahoo',1770618720,'2026-02-09 13:32:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,52300.00000000,'2026-02-17 23:59:45'),(304018,'BBRI','1m','yahoo',1770618780,'2026-02-09 13:33:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,152400.00000000,'2026-02-17 23:59:45'),(304019,'BBRI','1m','yahoo',1770618840,'2026-02-09 13:34:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,70400.00000000,'2026-02-17 23:59:45'),(304020,'BBRI','1m','yahoo',1770618900,'2026-02-09 13:35:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,69500.00000000,'2026-02-17 23:59:45'),(304021,'BBRI','1m','yahoo',1770618960,'2026-02-09 13:36:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,59500.00000000,'2026-02-17 23:59:45'),(304022,'BBRI','1m','yahoo',1770619020,'2026-02-09 13:37:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,171800.00000000,'2026-02-17 23:59:45'),(304023,'BBRI','1m','yahoo',1770619080,'2026-02-09 13:38:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,565600.00000000,'2026-02-17 23:59:45'),(304024,'BBRI','1m','yahoo',1770619140,'2026-02-09 13:39:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,76500.00000000,'2026-02-17 23:59:45'),(304025,'BBRI','1m','yahoo',1770619200,'2026-02-09 13:40:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,56700.00000000,'2026-02-17 23:59:45'),(304026,'BBRI','1m','yahoo',1770619260,'2026-02-09 13:41:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,67700.00000000,'2026-02-17 23:59:45'),(304027,'BBRI','1m','yahoo',1770619320,'2026-02-09 13:42:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,56500.00000000,'2026-02-17 23:59:45'),(304028,'BBRI','1m','yahoo',1770619380,'2026-02-09 13:43:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,84300.00000000,'2026-02-17 23:59:45'),(304029,'BBRI','1m','yahoo',1770619440,'2026-02-09 13:44:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,90100.00000000,'2026-02-17 23:59:45'),(304030,'BBRI','1m','yahoo',1770619500,'2026-02-09 13:45:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,175000.00000000,'2026-02-17 23:59:45'),(304031,'BBRI','1m','yahoo',1770619560,'2026-02-09 13:46:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,109800.00000000,'2026-02-17 23:59:45'),(304032,'BBRI','1m','yahoo',1770619620,'2026-02-09 13:47:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,951000.00000000,'2026-02-17 23:59:45'),(304033,'BBRI','1m','yahoo',1770619680,'2026-02-09 13:48:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,900.00000000,'2026-02-17 23:59:45'),(304034,'BBRI','1m','yahoo',1770619740,'2026-02-09 13:49:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,756500.00000000,'2026-02-17 23:59:45'),(304035,'BBRI','1m','yahoo',1770619800,'2026-02-09 13:50:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,217600.00000000,'2026-02-17 23:59:45'),(304036,'BBRI','1m','yahoo',1770619860,'2026-02-09 13:51:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,72600.00000000,'2026-02-17 23:59:45'),(304037,'BBRI','1m','yahoo',1770619920,'2026-02-09 13:52:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,67700.00000000,'2026-02-17 23:59:45'),(304038,'BBRI','1m','yahoo',1770619980,'2026-02-09 13:53:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,122200.00000000,'2026-02-17 23:59:45'),(304039,'BBRI','1m','yahoo',1770620040,'2026-02-09 13:54:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,169600.00000000,'2026-02-17 23:59:45'),(304040,'BBRI','1m','yahoo',1770620100,'2026-02-09 13:55:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,432700.00000000,'2026-02-17 23:59:45'),(304041,'BBRI','1m','yahoo',1770620160,'2026-02-09 13:56:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,412300.00000000,'2026-02-17 23:59:45'),(304042,'BBRI','1m','yahoo',1770620220,'2026-02-09 13:57:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,125300.00000000,'2026-02-17 23:59:45'),(304043,'BBRI','1m','yahoo',1770620280,'2026-02-09 13:58:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,1128600.00000000,'2026-02-17 23:59:45'),(304044,'BBRI','1m','yahoo',1770620340,'2026-02-09 13:59:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,147800.00000000,'2026-02-17 23:59:45'),(304045,'BBRI','1m','yahoo',1770620400,'2026-02-09 14:00:00',3750.00000000,3760.00000000,3740.00000000,3740.00000000,8765400.00000000,'2026-02-17 23:59:45'),(304046,'BBRI','1m','yahoo',1770620460,'2026-02-09 14:01:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,145400.00000000,'2026-02-17 23:59:45'),(304047,'BBRI','1m','yahoo',1770620520,'2026-02-09 14:02:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,106400.00000000,'2026-02-17 23:59:45'),(304048,'BBRI','1m','yahoo',1770620580,'2026-02-09 14:03:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,163600.00000000,'2026-02-17 23:59:45'),(304049,'BBRI','1m','yahoo',1770620640,'2026-02-09 14:04:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,192300.00000000,'2026-02-17 23:59:45'),(304050,'BBRI','1m','yahoo',1770620700,'2026-02-09 14:05:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,148800.00000000,'2026-02-17 23:59:45'),(304051,'BBRI','1m','yahoo',1770620760,'2026-02-09 14:06:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,102800.00000000,'2026-02-17 23:59:45'),(304052,'BBRI','1m','yahoo',1770620820,'2026-02-09 14:07:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,202700.00000000,'2026-02-17 23:59:45'),(304053,'BBRI','1m','yahoo',1770620880,'2026-02-09 14:08:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,136900.00000000,'2026-02-17 23:59:45'),(304054,'BBRI','1m','yahoo',1770620940,'2026-02-09 14:09:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,62200.00000000,'2026-02-17 23:59:45'),(304055,'BBRI','1m','yahoo',1770621000,'2026-02-09 14:10:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,128800.00000000,'2026-02-17 23:59:45'),(304056,'BBRI','1m','yahoo',1770621060,'2026-02-09 14:11:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,139700.00000000,'2026-02-17 23:59:45'),(304057,'BBRI','1m','yahoo',1770621120,'2026-02-09 14:12:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,119300.00000000,'2026-02-17 23:59:45'),(304058,'BBRI','1m','yahoo',1770621180,'2026-02-09 14:13:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,346900.00000000,'2026-02-17 23:59:45'),(304059,'BBRI','1m','yahoo',1770621240,'2026-02-09 14:14:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,43000.00000000,'2026-02-17 23:59:45'),(304060,'BBRI','1m','yahoo',1770621300,'2026-02-09 14:15:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,890800.00000000,'2026-02-17 23:59:45'),(304061,'BBRI','1m','yahoo',1770621360,'2026-02-09 14:16:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,99800.00000000,'2026-02-17 23:59:45'),(304062,'BBRI','1m','yahoo',1770621420,'2026-02-09 14:17:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,176900.00000000,'2026-02-17 23:59:45'),(304063,'BBRI','1m','yahoo',1770621480,'2026-02-09 14:18:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,107400.00000000,'2026-02-17 23:59:45'),(304064,'BBRI','1m','yahoo',1770621540,'2026-02-09 14:19:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,115300.00000000,'2026-02-17 23:59:45'),(304065,'BBRI','1m','yahoo',1770621600,'2026-02-09 14:20:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,319300.00000000,'2026-02-17 23:59:45'),(304066,'BBRI','1m','yahoo',1770621660,'2026-02-09 14:21:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,73000.00000000,'2026-02-17 23:59:45'),(304067,'BBRI','1m','yahoo',1770621720,'2026-02-09 14:22:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,368600.00000000,'2026-02-17 23:59:45'),(304068,'BBRI','1m','yahoo',1770621780,'2026-02-09 14:23:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,109400.00000000,'2026-02-17 23:59:45'),(304069,'BBRI','1m','yahoo',1770621840,'2026-02-09 14:24:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,313300.00000000,'2026-02-17 23:59:45'),(304070,'BBRI','1m','yahoo',1770621900,'2026-02-09 14:25:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,127800.00000000,'2026-02-17 23:59:45'),(304071,'BBRI','1m','yahoo',1770621960,'2026-02-09 14:26:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,541200.00000000,'2026-02-17 23:59:45'),(304072,'BBRI','1m','yahoo',1770622020,'2026-02-09 14:27:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,129800.00000000,'2026-02-17 23:59:45'),(304073,'BBRI','1m','yahoo',1770622080,'2026-02-09 14:28:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,133300.00000000,'2026-02-17 23:59:45'),(304074,'BBRI','1m','yahoo',1770622140,'2026-02-09 14:29:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,122700.00000000,'2026-02-17 23:59:45'),(304075,'BBRI','1m','yahoo',1770622200,'2026-02-09 14:30:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,279700.00000000,'2026-02-17 23:59:45'),(304076,'BBRI','1m','yahoo',1770622260,'2026-02-09 14:31:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,218700.00000000,'2026-02-17 23:59:45'),(304077,'BBRI','1m','yahoo',1770622320,'2026-02-09 14:32:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,218900.00000000,'2026-02-17 23:59:45'),(304078,'BBRI','1m','yahoo',1770622380,'2026-02-09 14:33:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,209200.00000000,'2026-02-17 23:59:45'),(304079,'BBRI','1m','yahoo',1770622440,'2026-02-09 14:34:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,179000.00000000,'2026-02-17 23:59:45'),(304080,'BBRI','1m','yahoo',1770622500,'2026-02-09 14:35:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,164900.00000000,'2026-02-17 23:59:45'),(304081,'BBRI','1m','yahoo',1770622560,'2026-02-09 14:36:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,156900.00000000,'2026-02-17 23:59:45'),(304082,'BBRI','1m','yahoo',1770622620,'2026-02-09 14:37:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,103200.00000000,'2026-02-17 23:59:45'),(304083,'BBRI','1m','yahoo',1770622680,'2026-02-09 14:38:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,201200.00000000,'2026-02-17 23:59:45'),(304084,'BBRI','1m','yahoo',1770622740,'2026-02-09 14:39:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,379000.00000000,'2026-02-17 23:59:45'),(304085,'BBRI','1m','yahoo',1770622800,'2026-02-09 14:40:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,3723600.00000000,'2026-02-17 23:59:45'),(304086,'BBRI','1m','yahoo',1770622860,'2026-02-09 14:41:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,99600.00000000,'2026-02-17 23:59:45'),(304087,'BBRI','1m','yahoo',1770622920,'2026-02-09 14:42:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,1561100.00000000,'2026-02-17 23:59:45'),(304088,'BBRI','1m','yahoo',1770622980,'2026-02-09 14:43:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,2355600.00000000,'2026-02-17 23:59:45'),(304089,'BBRI','1m','yahoo',1770623040,'2026-02-09 14:44:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,1484100.00000000,'2026-02-17 23:59:45'),(304090,'BBRI','1m','yahoo',1770623100,'2026-02-09 14:45:00',3730.00000000,3740.00000000,3730.00000000,3730.00000000,230900.00000000,'2026-02-17 23:59:45'),(304091,'BBRI','1m','yahoo',1770623160,'2026-02-09 14:46:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,65800.00000000,'2026-02-17 23:59:45'),(304092,'BBRI','1m','yahoo',1770623220,'2026-02-09 14:47:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,99600.00000000,'2026-02-17 23:59:45'),(304093,'BBRI','1m','yahoo',1770623280,'2026-02-09 14:48:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,76600.00000000,'2026-02-17 23:59:45'),(304094,'BBRI','1m','yahoo',1770623340,'2026-02-09 14:49:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,2006500.00000000,'2026-02-17 23:59:45'),(304095,'BBRI','1m','yahoo',1770623400,'2026-02-09 14:50:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,70100.00000000,'2026-02-17 23:59:45'),(304096,'BBRI','1m','yahoo',1770623460,'2026-02-09 14:51:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,97900.00000000,'2026-02-17 23:59:45'),(304097,'BBRI','1m','yahoo',1770623520,'2026-02-09 14:52:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,96200.00000000,'2026-02-17 23:59:45'),(304098,'BBRI','1m','yahoo',1770623580,'2026-02-09 14:53:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,60500.00000000,'2026-02-17 23:59:45'),(304099,'BBRI','1m','yahoo',1770623640,'2026-02-09 14:54:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,98100.00000000,'2026-02-17 23:59:45'),(304100,'BBRI','1m','yahoo',1770623700,'2026-02-09 14:55:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,1154800.00000000,'2026-02-17 23:59:45'),(304101,'BBRI','1m','yahoo',1770623760,'2026-02-09 14:56:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,116000.00000000,'2026-02-17 23:59:45'),(304102,'BBRI','1m','yahoo',1770623820,'2026-02-09 14:57:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,254600.00000000,'2026-02-17 23:59:45'),(304103,'BBRI','1m','yahoo',1770623880,'2026-02-09 14:58:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,779100.00000000,'2026-02-17 23:59:45'),(304104,'BBRI','1m','yahoo',1770623940,'2026-02-09 14:59:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,59100.00000000,'2026-02-17 23:59:45'),(304105,'BBRI','1m','yahoo',1770624000,'2026-02-09 15:00:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,330200.00000000,'2026-02-17 23:59:45'),(304106,'BBRI','1m','yahoo',1770624060,'2026-02-09 15:01:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,725600.00000000,'2026-02-17 23:59:45'),(304107,'BBRI','1m','yahoo',1770624120,'2026-02-09 15:02:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,2009100.00000000,'2026-02-17 23:59:45'),(304108,'BBRI','1m','yahoo',1770624180,'2026-02-09 15:03:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,377600.00000000,'2026-02-17 23:59:45'),(304109,'BBRI','1m','yahoo',1770624240,'2026-02-09 15:04:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,239600.00000000,'2026-02-17 23:59:45'),(304110,'BBRI','1m','yahoo',1770624300,'2026-02-09 15:05:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,342300.00000000,'2026-02-17 23:59:45'),(304111,'BBRI','1m','yahoo',1770624360,'2026-02-09 15:06:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,495000.00000000,'2026-02-17 23:59:45'),(304112,'BBRI','1m','yahoo',1770624420,'2026-02-09 15:07:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,87100.00000000,'2026-02-17 23:59:45'),(304113,'BBRI','1m','yahoo',1770624480,'2026-02-09 15:08:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,55800.00000000,'2026-02-17 23:59:45'),(304114,'BBRI','1m','yahoo',1770624540,'2026-02-09 15:09:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,177900.00000000,'2026-02-17 23:59:45'),(304115,'BBRI','1m','yahoo',1770624600,'2026-02-09 15:10:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,195600.00000000,'2026-02-17 23:59:45'),(304116,'BBRI','1m','yahoo',1770624660,'2026-02-09 15:11:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,37000.00000000,'2026-02-17 23:59:45'),(304117,'BBRI','1m','yahoo',1770624720,'2026-02-09 15:12:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,46500.00000000,'2026-02-17 23:59:45'),(304118,'BBRI','1m','yahoo',1770624780,'2026-02-09 15:13:00',3740.00000000,3750.00000000,3730.00000000,3750.00000000,2088400.00000000,'2026-02-17 23:59:45'),(304119,'BBRI','1m','yahoo',1770624840,'2026-02-09 15:14:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,132300.00000000,'2026-02-17 23:59:45'),(304120,'BBRI','1m','yahoo',1770624900,'2026-02-09 15:15:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,649500.00000000,'2026-02-17 23:59:45'),(304121,'BBRI','1m','yahoo',1770624960,'2026-02-09 15:16:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,538800.00000000,'2026-02-17 23:59:45'),(304122,'BBRI','1m','yahoo',1770625020,'2026-02-09 15:17:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,305200.00000000,'2026-02-17 23:59:45'),(304123,'BBRI','1m','yahoo',1770625080,'2026-02-09 15:18:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,71100.00000000,'2026-02-17 23:59:45'),(304124,'BBRI','1m','yahoo',1770625140,'2026-02-09 15:19:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,78600.00000000,'2026-02-17 23:59:45'),(304125,'BBRI','1m','yahoo',1770625200,'2026-02-09 15:20:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,126600.00000000,'2026-02-17 23:59:45'),(304126,'BBRI','1m','yahoo',1770625260,'2026-02-09 15:21:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,50200.00000000,'2026-02-17 23:59:45'),(304127,'BBRI','1m','yahoo',1770625320,'2026-02-09 15:22:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,71800.00000000,'2026-02-17 23:59:45'),(304128,'BBRI','1m','yahoo',1770625380,'2026-02-09 15:23:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,85900.00000000,'2026-02-17 23:59:45'),(304129,'BBRI','1m','yahoo',1770625440,'2026-02-09 15:24:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,142800.00000000,'2026-02-17 23:59:45'),(304130,'BBRI','1m','yahoo',1770625500,'2026-02-09 15:25:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,115900.00000000,'2026-02-17 23:59:45'),(304131,'BBRI','1m','yahoo',1770625560,'2026-02-09 15:26:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,64700.00000000,'2026-02-17 23:59:45'),(304132,'BBRI','1m','yahoo',1770625620,'2026-02-09 15:27:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,92200.00000000,'2026-02-17 23:59:45'),(304133,'BBRI','1m','yahoo',1770625680,'2026-02-09 15:28:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,2520400.00000000,'2026-02-17 23:59:45'),(304134,'BBRI','1m','yahoo',1770625740,'2026-02-09 15:29:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,1473200.00000000,'2026-02-17 23:59:45'),(304135,'BBRI','1m','yahoo',1770625800,'2026-02-09 15:30:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,142500.00000000,'2026-02-17 23:59:45'),(304136,'BBRI','1m','yahoo',1770625860,'2026-02-09 15:31:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,168100.00000000,'2026-02-17 23:59:45'),(304137,'BBRI','1m','yahoo',1770625920,'2026-02-09 15:32:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,158100.00000000,'2026-02-17 23:59:45'),(304138,'BBRI','1m','yahoo',1770625980,'2026-02-09 15:33:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,379700.00000000,'2026-02-17 23:59:45'),(304139,'BBRI','1m','yahoo',1770626040,'2026-02-09 15:34:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,188200.00000000,'2026-02-17 23:59:45'),(304140,'BBRI','1m','yahoo',1770626100,'2026-02-09 15:35:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,302100.00000000,'2026-02-17 23:59:45'),(304141,'BBRI','1m','yahoo',1770626160,'2026-02-09 15:36:00',3730.00000000,3740.00000000,3730.00000000,3730.00000000,131800.00000000,'2026-02-17 23:59:45'),(304142,'BBRI','1m','yahoo',1770626220,'2026-02-09 15:37:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,194600.00000000,'2026-02-17 23:59:45'),(304143,'BBRI','1m','yahoo',1770626280,'2026-02-09 15:38:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,327400.00000000,'2026-02-17 23:59:45'),(304144,'BBRI','1m','yahoo',1770626340,'2026-02-09 15:39:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,434400.00000000,'2026-02-17 23:59:45'),(304145,'BBRI','1m','yahoo',1770626400,'2026-02-09 15:40:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,1695400.00000000,'2026-02-17 23:59:45'),(304146,'BBRI','1m','yahoo',1770626460,'2026-02-09 15:41:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,352400.00000000,'2026-02-17 23:59:45'),(304147,'BBRI','1m','yahoo',1770626520,'2026-02-09 15:42:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,501800.00000000,'2026-02-17 23:59:45'),(304148,'BBRI','1m','yahoo',1770626580,'2026-02-09 15:43:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,424200.00000000,'2026-02-17 23:59:45'),(304149,'BBRI','1m','yahoo',1770626640,'2026-02-09 15:44:00',3730.00000000,3740.00000000,3730.00000000,3730.00000000,406400.00000000,'2026-02-17 23:59:45'),(304150,'BBRI','1m','yahoo',1770626700,'2026-02-09 15:45:00',3740.00000000,3740.00000000,3730.00000000,3730.00000000,1449800.00000000,'2026-02-17 23:59:45'),(304151,'BBRI','1m','yahoo',1770626760,'2026-02-09 15:46:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,617100.00000000,'2026-02-17 23:59:45'),(304152,'BBRI','1m','yahoo',1770626820,'2026-02-09 15:47:00',3730.00000000,3740.00000000,3730.00000000,3740.00000000,398000.00000000,'2026-02-17 23:59:45'),(304153,'BBRI','1m','yahoo',1770626880,'2026-02-09 15:48:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,859200.00000000,'2026-02-17 23:59:45'),(304154,'BBRI','1m','yahoo',1770626940,'2026-02-09 15:49:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,2176900.00000000,'2026-02-17 23:59:45'),(304155,'BBRI','1m','yahoo',1770627600,'2026-02-09 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,17483000.00000000,'2026-02-17 23:59:45'),(304156,'BBRI','1m','yahoo',1770627720,'2026-02-09 16:02:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,180100.00000000,'2026-02-17 23:59:45'),(304157,'BBRI','1m','yahoo',1770627780,'2026-02-09 16:03:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,14100.00000000,'2026-02-17 23:59:45'),(304158,'BBRI','1m','yahoo',1770627840,'2026-02-09 16:04:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,6100.00000000,'2026-02-17 23:59:45'),(304159,'BBRI','1m','yahoo',1770627900,'2026-02-09 16:05:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,26900.00000000,'2026-02-17 23:59:45'),(304160,'BBRI','1m','yahoo',1770627960,'2026-02-09 16:06:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,2400.00000000,'2026-02-17 23:59:45'),(304161,'BBRI','1m','yahoo',1770628020,'2026-02-09 16:07:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,33400.00000000,'2026-02-17 23:59:45'),(304162,'BBRI','1m','yahoo',1770628080,'2026-02-09 16:08:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,120800.00000000,'2026-02-17 23:59:45'),(304163,'BBRI','1m','yahoo',1770628140,'2026-02-09 16:09:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,14800.00000000,'2026-02-17 23:59:45'),(304164,'BBRI','1m','yahoo',1770628200,'2026-02-09 16:10:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,6900.00000000,'2026-02-17 23:59:45'),(304165,'BBRI','1m','yahoo',1770628260,'2026-02-09 16:11:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,2400.00000000,'2026-02-17 23:59:45'),(304166,'BBRI','1m','yahoo',1770628320,'2026-02-09 16:12:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,62100.00000000,'2026-02-17 23:59:45'),(304167,'BBRI','1m','yahoo',1770628380,'2026-02-09 16:13:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,36900.00000000,'2026-02-17 23:59:45'),(304168,'BBRI','1m','yahoo',1770628440,'2026-02-09 16:14:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:45'),(304169,'BBRI','1m','yahoo',1770688800,'2026-02-10 09:00:00',3750.00000000,3750.00000000,3730.00000000,3740.00000000,0.00000000,'2026-02-17 23:59:45'),(304170,'BBRI','1m','yahoo',1770688860,'2026-02-10 09:01:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,1130800.00000000,'2026-02-17 23:59:45'),(304171,'BBRI','1m','yahoo',1770688920,'2026-02-10 09:02:00',3740.00000000,3750.00000000,3740.00000000,3750.00000000,2210600.00000000,'2026-02-17 23:59:45'),(304172,'BBRI','1m','yahoo',1770688980,'2026-02-10 09:03:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,456900.00000000,'2026-02-17 23:59:45'),(304173,'BBRI','1m','yahoo',1770689040,'2026-02-10 09:04:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,219000.00000000,'2026-02-17 23:59:45'),(304174,'BBRI','1m','yahoo',1770689100,'2026-02-10 09:05:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,3455100.00000000,'2026-02-17 23:59:45'),(304175,'BBRI','1m','yahoo',1770689160,'2026-02-10 09:06:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,101400.00000000,'2026-02-17 23:59:45'),(304176,'BBRI','1m','yahoo',1770689220,'2026-02-10 09:07:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,262900.00000000,'2026-02-17 23:59:45'),(304177,'BBRI','1m','yahoo',1770689280,'2026-02-10 09:08:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,139000.00000000,'2026-02-17 23:59:45'),(304178,'BBRI','1m','yahoo',1770689340,'2026-02-10 09:09:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,129600.00000000,'2026-02-17 23:59:45'),(304179,'BBRI','1m','yahoo',1770689400,'2026-02-10 09:10:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,150600.00000000,'2026-02-17 23:59:45'),(304180,'BBRI','1m','yahoo',1770689460,'2026-02-10 09:11:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,397000.00000000,'2026-02-17 23:59:45'),(304181,'BBRI','1m','yahoo',1770689520,'2026-02-10 09:12:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,577500.00000000,'2026-02-17 23:59:45'),(304182,'BBRI','1m','yahoo',1770689580,'2026-02-10 09:13:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,328900.00000000,'2026-02-17 23:59:45'),(304183,'BBRI','1m','yahoo',1770689640,'2026-02-10 09:14:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,205500.00000000,'2026-02-17 23:59:45'),(304184,'BBRI','1m','yahoo',1770689700,'2026-02-10 09:15:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,2236500.00000000,'2026-02-17 23:59:45'),(304185,'BBRI','1m','yahoo',1770689760,'2026-02-10 09:16:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:45'),(304186,'BBRI','1m','yahoo',1770689820,'2026-02-10 09:17:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,409900.00000000,'2026-02-17 23:59:45'),(304187,'BBRI','1m','yahoo',1770689880,'2026-02-10 09:18:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,123600.00000000,'2026-02-17 23:59:45'),(304188,'BBRI','1m','yahoo',1770689940,'2026-02-10 09:19:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,245900.00000000,'2026-02-17 23:59:45'),(304189,'BBRI','1m','yahoo',1770690000,'2026-02-10 09:20:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,93300.00000000,'2026-02-17 23:59:45'),(304190,'BBRI','1m','yahoo',1770690060,'2026-02-10 09:21:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,76800.00000000,'2026-02-17 23:59:45'),(304191,'BBRI','1m','yahoo',1770690120,'2026-02-10 09:22:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,1242700.00000000,'2026-02-17 23:59:45'),(304192,'BBRI','1m','yahoo',1770690180,'2026-02-10 09:23:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,699700.00000000,'2026-02-17 23:59:45'),(304193,'BBRI','1m','yahoo',1770690240,'2026-02-10 09:24:00',3750.00000000,3770.00000000,3750.00000000,3760.00000000,7905400.00000000,'2026-02-17 23:59:45'),(304194,'BBRI','1m','yahoo',1770690300,'2026-02-10 09:25:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,1217700.00000000,'2026-02-17 23:59:45'),(304195,'BBRI','1m','yahoo',1770690360,'2026-02-10 09:26:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,469800.00000000,'2026-02-17 23:59:45'),(304196,'BBRI','1m','yahoo',1770690420,'2026-02-10 09:27:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,1773000.00000000,'2026-02-17 23:59:45'),(304197,'BBRI','1m','yahoo',1770690480,'2026-02-10 09:28:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,345000.00000000,'2026-02-17 23:59:45'),(304198,'BBRI','1m','yahoo',1770690540,'2026-02-10 09:29:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,88400.00000000,'2026-02-17 23:59:45'),(304199,'BBRI','1m','yahoo',1770690600,'2026-02-10 09:30:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,387300.00000000,'2026-02-17 23:59:45'),(304200,'BBRI','1m','yahoo',1770690660,'2026-02-10 09:31:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,1174800.00000000,'2026-02-17 23:59:45'),(304201,'BBRI','1m','yahoo',1770690720,'2026-02-10 09:32:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,512700.00000000,'2026-02-17 23:59:45'),(304202,'BBRI','1m','yahoo',1770690780,'2026-02-10 09:33:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,1531000.00000000,'2026-02-17 23:59:45'),(304203,'BBRI','1m','yahoo',1770690840,'2026-02-10 09:34:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,121900.00000000,'2026-02-17 23:59:45'),(304204,'BBRI','1m','yahoo',1770690900,'2026-02-10 09:35:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,2739400.00000000,'2026-02-17 23:59:45'),(304205,'BBRI','1m','yahoo',1770690960,'2026-02-10 09:36:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,307000.00000000,'2026-02-17 23:59:45'),(304206,'BBRI','1m','yahoo',1770691020,'2026-02-10 09:37:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,650200.00000000,'2026-02-17 23:59:45'),(304207,'BBRI','1m','yahoo',1770691080,'2026-02-10 09:38:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,158500.00000000,'2026-02-17 23:59:45'),(304208,'BBRI','1m','yahoo',1770691140,'2026-02-10 09:39:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,349200.00000000,'2026-02-17 23:59:45'),(304209,'BBRI','1m','yahoo',1770691200,'2026-02-10 09:40:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1352900.00000000,'2026-02-17 23:59:45'),(304210,'BBRI','1m','yahoo',1770691260,'2026-02-10 09:41:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,64800.00000000,'2026-02-17 23:59:45'),(304211,'BBRI','1m','yahoo',1770691320,'2026-02-10 09:42:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,137500.00000000,'2026-02-17 23:59:45'),(304212,'BBRI','1m','yahoo',1770691380,'2026-02-10 09:43:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,186600.00000000,'2026-02-17 23:59:45'),(304213,'BBRI','1m','yahoo',1770691440,'2026-02-10 09:44:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,343600.00000000,'2026-02-17 23:59:45'),(304214,'BBRI','1m','yahoo',1770691500,'2026-02-10 09:45:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,355700.00000000,'2026-02-17 23:59:45'),(304215,'BBRI','1m','yahoo',1770691560,'2026-02-10 09:46:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,182300.00000000,'2026-02-17 23:59:45'),(304216,'BBRI','1m','yahoo',1770691620,'2026-02-10 09:47:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,135800.00000000,'2026-02-17 23:59:45'),(304217,'BBRI','1m','yahoo',1770691680,'2026-02-10 09:48:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,123800.00000000,'2026-02-17 23:59:45'),(304218,'BBRI','1m','yahoo',1770691740,'2026-02-10 09:49:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,192000.00000000,'2026-02-17 23:59:45'),(304219,'BBRI','1m','yahoo',1770691800,'2026-02-10 09:50:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,361100.00000000,'2026-02-17 23:59:45'),(304220,'BBRI','1m','yahoo',1770691860,'2026-02-10 09:51:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,133900.00000000,'2026-02-17 23:59:45'),(304221,'BBRI','1m','yahoo',1770691920,'2026-02-10 09:52:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,113800.00000000,'2026-02-17 23:59:45'),(304222,'BBRI','1m','yahoo',1770691980,'2026-02-10 09:53:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,176600.00000000,'2026-02-17 23:59:45'),(304223,'BBRI','1m','yahoo',1770692040,'2026-02-10 09:54:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,289100.00000000,'2026-02-17 23:59:45'),(304224,'BBRI','1m','yahoo',1770692100,'2026-02-10 09:55:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,316000.00000000,'2026-02-17 23:59:45'),(304225,'BBRI','1m','yahoo',1770692160,'2026-02-10 09:56:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,208600.00000000,'2026-02-17 23:59:45'),(304226,'BBRI','1m','yahoo',1770692220,'2026-02-10 09:57:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,176300.00000000,'2026-02-17 23:59:45'),(304227,'BBRI','1m','yahoo',1770692280,'2026-02-10 09:58:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,206100.00000000,'2026-02-17 23:59:45'),(304228,'BBRI','1m','yahoo',1770692340,'2026-02-10 09:59:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,222500.00000000,'2026-02-17 23:59:45'),(304229,'BBRI','1m','yahoo',1770692400,'2026-02-10 10:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,401400.00000000,'2026-02-17 23:59:45'),(304230,'BBRI','1m','yahoo',1770692460,'2026-02-10 10:01:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,178300.00000000,'2026-02-17 23:59:45'),(304231,'BBRI','1m','yahoo',1770692520,'2026-02-10 10:02:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,135400.00000000,'2026-02-17 23:59:45'),(304232,'BBRI','1m','yahoo',1770692580,'2026-02-10 10:03:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,161800.00000000,'2026-02-17 23:59:45'),(304233,'BBRI','1m','yahoo',1770692640,'2026-02-10 10:04:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,236500.00000000,'2026-02-17 23:59:45'),(304234,'BBRI','1m','yahoo',1770692700,'2026-02-10 10:05:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,317500.00000000,'2026-02-17 23:59:45'),(304235,'BBRI','1m','yahoo',1770692760,'2026-02-10 10:06:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,190200.00000000,'2026-02-17 23:59:45'),(304236,'BBRI','1m','yahoo',1770692820,'2026-02-10 10:07:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1236000.00000000,'2026-02-17 23:59:45'),(304237,'BBRI','1m','yahoo',1770692880,'2026-02-10 10:08:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,225800.00000000,'2026-02-17 23:59:45'),(304238,'BBRI','1m','yahoo',1770692940,'2026-02-10 10:09:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,669500.00000000,'2026-02-17 23:59:45'),(304239,'BBRI','1m','yahoo',1770693000,'2026-02-10 10:10:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,278900.00000000,'2026-02-17 23:59:45'),(304240,'BBRI','1m','yahoo',1770693060,'2026-02-10 10:11:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,216900.00000000,'2026-02-17 23:59:45'),(304241,'BBRI','1m','yahoo',1770693120,'2026-02-10 10:12:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,214200.00000000,'2026-02-17 23:59:45'),(304242,'BBRI','1m','yahoo',1770693180,'2026-02-10 10:13:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,207700.00000000,'2026-02-17 23:59:45'),(304243,'BBRI','1m','yahoo',1770693240,'2026-02-10 10:14:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,275900.00000000,'2026-02-17 23:59:45'),(304244,'BBRI','1m','yahoo',1770693300,'2026-02-10 10:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,3937700.00000000,'2026-02-17 23:59:45'),(304245,'BBRI','1m','yahoo',1770693360,'2026-02-10 10:16:00',3780.00000000,3780.00000000,3760.00000000,3760.00000000,3722600.00000000,'2026-02-17 23:59:45'),(304246,'BBRI','1m','yahoo',1770693420,'2026-02-10 10:17:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,188800.00000000,'2026-02-17 23:59:45'),(304247,'BBRI','1m','yahoo',1770693480,'2026-02-10 10:18:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,573700.00000000,'2026-02-17 23:59:45'),(304248,'BBRI','1m','yahoo',1770693540,'2026-02-10 10:19:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,248700.00000000,'2026-02-17 23:59:45'),(304249,'BBRI','1m','yahoo',1770693600,'2026-02-10 10:20:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,158900.00000000,'2026-02-17 23:59:45'),(304250,'BBRI','1m','yahoo',1770693660,'2026-02-10 10:21:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,227100.00000000,'2026-02-17 23:59:45'),(304251,'BBRI','1m','yahoo',1770693720,'2026-02-10 10:22:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,1289700.00000000,'2026-02-17 23:59:45'),(304252,'BBRI','1m','yahoo',1770693780,'2026-02-10 10:23:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,925600.00000000,'2026-02-17 23:59:45'),(304253,'BBRI','1m','yahoo',1770693840,'2026-02-10 10:24:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,71700.00000000,'2026-02-17 23:59:45'),(304254,'BBRI','1m','yahoo',1770693900,'2026-02-10 10:25:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,142600.00000000,'2026-02-17 23:59:45'),(304255,'BBRI','1m','yahoo',1770693960,'2026-02-10 10:26:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,75100.00000000,'2026-02-17 23:59:45'),(304256,'BBRI','1m','yahoo',1770694020,'2026-02-10 10:27:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,2780700.00000000,'2026-02-17 23:59:45'),(304257,'BBRI','1m','yahoo',1770694080,'2026-02-10 10:28:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,414100.00000000,'2026-02-17 23:59:45'),(304258,'BBRI','1m','yahoo',1770694140,'2026-02-10 10:29:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,67600.00000000,'2026-02-17 23:59:45'),(304259,'BBRI','1m','yahoo',1770694200,'2026-02-10 10:30:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,100700.00000000,'2026-02-17 23:59:45'),(304260,'BBRI','1m','yahoo',1770694260,'2026-02-10 10:31:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,342800.00000000,'2026-02-17 23:59:45'),(304261,'BBRI','1m','yahoo',1770694320,'2026-02-10 10:32:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,532500.00000000,'2026-02-17 23:59:45'),(304262,'BBRI','1m','yahoo',1770694380,'2026-02-10 10:33:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,854400.00000000,'2026-02-17 23:59:45'),(304263,'BBRI','1m','yahoo',1770694440,'2026-02-10 10:34:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,116000.00000000,'2026-02-17 23:59:45'),(304264,'BBRI','1m','yahoo',1770694500,'2026-02-10 10:35:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,157500.00000000,'2026-02-17 23:59:45'),(304265,'BBRI','1m','yahoo',1770694560,'2026-02-10 10:36:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,120500.00000000,'2026-02-17 23:59:45'),(304266,'BBRI','1m','yahoo',1770694620,'2026-02-10 10:37:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,400300.00000000,'2026-02-17 23:59:45'),(304267,'BBRI','1m','yahoo',1770694680,'2026-02-10 10:38:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,2239100.00000000,'2026-02-17 23:59:45'),(304268,'BBRI','1m','yahoo',1770694740,'2026-02-10 10:39:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,54900.00000000,'2026-02-17 23:59:45'),(304269,'BBRI','1m','yahoo',1770694800,'2026-02-10 10:40:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,42800.00000000,'2026-02-17 23:59:45'),(304270,'BBRI','1m','yahoo',1770694860,'2026-02-10 10:41:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,68800.00000000,'2026-02-17 23:59:45'),(304271,'BBRI','1m','yahoo',1770694920,'2026-02-10 10:42:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,36900.00000000,'2026-02-17 23:59:45'),(304272,'BBRI','1m','yahoo',1770694980,'2026-02-10 10:43:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,123200.00000000,'2026-02-17 23:59:45'),(304273,'BBRI','1m','yahoo',1770695040,'2026-02-10 10:44:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,39300.00000000,'2026-02-17 23:59:45'),(304274,'BBRI','1m','yahoo',1770695100,'2026-02-10 10:45:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,267800.00000000,'2026-02-17 23:59:45'),(304275,'BBRI','1m','yahoo',1770695160,'2026-02-10 10:46:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,30500.00000000,'2026-02-17 23:59:45'),(304276,'BBRI','1m','yahoo',1770695220,'2026-02-10 10:47:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,815200.00000000,'2026-02-17 23:59:45'),(304277,'BBRI','1m','yahoo',1770695280,'2026-02-10 10:48:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,3736200.00000000,'2026-02-17 23:59:45'),(304278,'BBRI','1m','yahoo',1770695340,'2026-02-10 10:49:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,144000.00000000,'2026-02-17 23:59:45'),(304279,'BBRI','1m','yahoo',1770695400,'2026-02-10 10:50:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,75100.00000000,'2026-02-17 23:59:45'),(304280,'BBRI','1m','yahoo',1770695460,'2026-02-10 10:51:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,53700.00000000,'2026-02-17 23:59:45'),(304281,'BBRI','1m','yahoo',1770695520,'2026-02-10 10:52:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,21400.00000000,'2026-02-17 23:59:45'),(304282,'BBRI','1m','yahoo',1770695580,'2026-02-10 10:53:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,25900.00000000,'2026-02-17 23:59:45'),(304283,'BBRI','1m','yahoo',1770695640,'2026-02-10 10:54:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,42700.00000000,'2026-02-17 23:59:45'),(304284,'BBRI','1m','yahoo',1770695700,'2026-02-10 10:55:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,77200.00000000,'2026-02-17 23:59:45'),(304285,'BBRI','1m','yahoo',1770695760,'2026-02-10 10:56:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:45'),(304286,'BBRI','1m','yahoo',1770695820,'2026-02-10 10:57:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,85800.00000000,'2026-02-17 23:59:45'),(304287,'BBRI','1m','yahoo',1770695880,'2026-02-10 10:58:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,74000.00000000,'2026-02-17 23:59:45'),(304288,'BBRI','1m','yahoo',1770695940,'2026-02-10 10:59:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,40100.00000000,'2026-02-17 23:59:45'),(304289,'BBRI','1m','yahoo',1770696000,'2026-02-10 11:00:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,118600.00000000,'2026-02-17 23:59:45'),(304290,'BBRI','1m','yahoo',1770696060,'2026-02-10 11:01:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,65500.00000000,'2026-02-17 23:59:45'),(304291,'BBRI','1m','yahoo',1770696120,'2026-02-10 11:02:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1310600.00000000,'2026-02-17 23:59:45'),(304292,'BBRI','1m','yahoo',1770696180,'2026-02-10 11:03:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,116500.00000000,'2026-02-17 23:59:45'),(304293,'BBRI','1m','yahoo',1770696240,'2026-02-10 11:04:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1540500.00000000,'2026-02-17 23:59:45'),(304294,'BBRI','1m','yahoo',1770696300,'2026-02-10 11:05:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,1183300.00000000,'2026-02-17 23:59:45'),(304295,'BBRI','1m','yahoo',1770696360,'2026-02-10 11:06:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,1086100.00000000,'2026-02-17 23:59:45'),(304296,'BBRI','1m','yahoo',1770696420,'2026-02-10 11:07:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,278400.00000000,'2026-02-17 23:59:45'),(304297,'BBRI','1m','yahoo',1770696480,'2026-02-10 11:08:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,194500.00000000,'2026-02-17 23:59:45'),(304298,'BBRI','1m','yahoo',1770696540,'2026-02-10 11:09:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,288400.00000000,'2026-02-17 23:59:45'),(304299,'BBRI','1m','yahoo',1770696600,'2026-02-10 11:10:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,103700.00000000,'2026-02-17 23:59:45'),(304300,'BBRI','1m','yahoo',1770696660,'2026-02-10 11:11:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,856400.00000000,'2026-02-17 23:59:45'),(304301,'BBRI','1m','yahoo',1770696720,'2026-02-10 11:12:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,16700.00000000,'2026-02-17 23:59:45'),(304302,'BBRI','1m','yahoo',1770696780,'2026-02-10 11:13:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,31000.00000000,'2026-02-17 23:59:45'),(304303,'BBRI','1m','yahoo',1770696840,'2026-02-10 11:14:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,28500.00000000,'2026-02-17 23:59:45'),(304304,'BBRI','1m','yahoo',1770696900,'2026-02-10 11:15:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,30000.00000000,'2026-02-17 23:59:45'),(304305,'BBRI','1m','yahoo',1770696960,'2026-02-10 11:16:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,51300.00000000,'2026-02-17 23:59:45'),(304306,'BBRI','1m','yahoo',1770697020,'2026-02-10 11:17:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,16200.00000000,'2026-02-17 23:59:45'),(304307,'BBRI','1m','yahoo',1770697080,'2026-02-10 11:18:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,34100.00000000,'2026-02-17 23:59:45'),(304308,'BBRI','1m','yahoo',1770697140,'2026-02-10 11:19:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,13200.00000000,'2026-02-17 23:59:45'),(304309,'BBRI','1m','yahoo',1770697200,'2026-02-10 11:20:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,26500.00000000,'2026-02-17 23:59:45'),(304310,'BBRI','1m','yahoo',1770697260,'2026-02-10 11:21:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,237200.00000000,'2026-02-17 23:59:45'),(304311,'BBRI','1m','yahoo',1770697320,'2026-02-10 11:22:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,44200.00000000,'2026-02-17 23:59:45'),(304312,'BBRI','1m','yahoo',1770697380,'2026-02-10 11:23:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,15800.00000000,'2026-02-17 23:59:45'),(304313,'BBRI','1m','yahoo',1770697440,'2026-02-10 11:24:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,18500.00000000,'2026-02-17 23:59:45'),(304314,'BBRI','1m','yahoo',1770697500,'2026-02-10 11:25:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,1039800.00000000,'2026-02-17 23:59:45'),(304315,'BBRI','1m','yahoo',1770697560,'2026-02-10 11:26:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,19500.00000000,'2026-02-17 23:59:45'),(304316,'BBRI','1m','yahoo',1770697620,'2026-02-10 11:27:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,40900.00000000,'2026-02-17 23:59:45'),(304317,'BBRI','1m','yahoo',1770697680,'2026-02-10 11:28:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,34100.00000000,'2026-02-17 23:59:45'),(304318,'BBRI','1m','yahoo',1770697740,'2026-02-10 11:29:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,48400.00000000,'2026-02-17 23:59:45'),(304319,'BBRI','1m','yahoo',1770697800,'2026-02-10 11:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,59500.00000000,'2026-02-17 23:59:45'),(304320,'BBRI','1m','yahoo',1770697860,'2026-02-10 11:31:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,45900.00000000,'2026-02-17 23:59:45'),(304321,'BBRI','1m','yahoo',1770697920,'2026-02-10 11:32:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,28400.00000000,'2026-02-17 23:59:45'),(304322,'BBRI','1m','yahoo',1770697980,'2026-02-10 11:33:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,85100.00000000,'2026-02-17 23:59:45'),(304323,'BBRI','1m','yahoo',1770698040,'2026-02-10 11:34:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,36300.00000000,'2026-02-17 23:59:45'),(304324,'BBRI','1m','yahoo',1770698100,'2026-02-10 11:35:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1048900.00000000,'2026-02-17 23:59:45'),(304325,'BBRI','1m','yahoo',1770698160,'2026-02-10 11:36:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,52100.00000000,'2026-02-17 23:59:45'),(304326,'BBRI','1m','yahoo',1770698220,'2026-02-10 11:37:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,100600.00000000,'2026-02-17 23:59:45'),(304327,'BBRI','1m','yahoo',1770698280,'2026-02-10 11:38:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,208200.00000000,'2026-02-17 23:59:45'),(304328,'BBRI','1m','yahoo',1770698340,'2026-02-10 11:39:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,59800.00000000,'2026-02-17 23:59:45'),(304329,'BBRI','1m','yahoo',1770698400,'2026-02-10 11:40:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,88400.00000000,'2026-02-17 23:59:45'),(304330,'BBRI','1m','yahoo',1770698460,'2026-02-10 11:41:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1436000.00000000,'2026-02-17 23:59:45'),(304331,'BBRI','1m','yahoo',1770698520,'2026-02-10 11:42:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,76600.00000000,'2026-02-17 23:59:45'),(304332,'BBRI','1m','yahoo',1770698580,'2026-02-10 11:43:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,119200.00000000,'2026-02-17 23:59:45'),(304333,'BBRI','1m','yahoo',1770698640,'2026-02-10 11:44:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,146200.00000000,'2026-02-17 23:59:45'),(304334,'BBRI','1m','yahoo',1770698700,'2026-02-10 11:45:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,73500.00000000,'2026-02-17 23:59:45'),(304335,'BBRI','1m','yahoo',1770698760,'2026-02-10 11:46:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,59300.00000000,'2026-02-17 23:59:45'),(304336,'BBRI','1m','yahoo',1770698820,'2026-02-10 11:47:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,55200.00000000,'2026-02-17 23:59:45'),(304337,'BBRI','1m','yahoo',1770698880,'2026-02-10 11:48:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,43500.00000000,'2026-02-17 23:59:45'),(304338,'BBRI','1m','yahoo',1770698940,'2026-02-10 11:49:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,100100.00000000,'2026-02-17 23:59:45'),(304339,'BBRI','1m','yahoo',1770699000,'2026-02-10 11:50:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,13100.00000000,'2026-02-17 23:59:45'),(304340,'BBRI','1m','yahoo',1770699060,'2026-02-10 11:51:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,56800.00000000,'2026-02-17 23:59:45'),(304341,'BBRI','1m','yahoo',1770699120,'2026-02-10 11:52:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,62200.00000000,'2026-02-17 23:59:45'),(304342,'BBRI','1m','yahoo',1770699180,'2026-02-10 11:53:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,65900.00000000,'2026-02-17 23:59:45'),(304343,'BBRI','1m','yahoo',1770699240,'2026-02-10 11:54:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,165300.00000000,'2026-02-17 23:59:45'),(304344,'BBRI','1m','yahoo',1770699300,'2026-02-10 11:55:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,99500.00000000,'2026-02-17 23:59:45'),(304345,'BBRI','1m','yahoo',1770699360,'2026-02-10 11:56:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,58100.00000000,'2026-02-17 23:59:45'),(304346,'BBRI','1m','yahoo',1770699420,'2026-02-10 11:57:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,67900.00000000,'2026-02-17 23:59:45'),(304347,'BBRI','1m','yahoo',1770699480,'2026-02-10 11:58:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,49700.00000000,'2026-02-17 23:59:45'),(304348,'BBRI','1m','yahoo',1770699540,'2026-02-10 11:59:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,105600.00000000,'2026-02-17 23:59:45'),(304349,'BBRI','1m','yahoo',1770705000,'2026-02-10 13:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,832400.00000000,'2026-02-17 23:59:45'),(304350,'BBRI','1m','yahoo',1770705060,'2026-02-10 13:31:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,97700.00000000,'2026-02-17 23:59:45'),(304351,'BBRI','1m','yahoo',1770705120,'2026-02-10 13:32:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,47200.00000000,'2026-02-17 23:59:45'),(304352,'BBRI','1m','yahoo',1770705180,'2026-02-10 13:33:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,59300.00000000,'2026-02-17 23:59:45'),(304353,'BBRI','1m','yahoo',1770705240,'2026-02-10 13:34:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,106200.00000000,'2026-02-17 23:59:45'),(304354,'BBRI','1m','yahoo',1770705300,'2026-02-10 13:35:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,84100.00000000,'2026-02-17 23:59:45'),(304355,'BBRI','1m','yahoo',1770705360,'2026-02-10 13:36:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,73200.00000000,'2026-02-17 23:59:45'),(304356,'BBRI','1m','yahoo',1770705420,'2026-02-10 13:37:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,45700.00000000,'2026-02-17 23:59:45'),(304357,'BBRI','1m','yahoo',1770705480,'2026-02-10 13:38:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,46200.00000000,'2026-02-17 23:59:45'),(304358,'BBRI','1m','yahoo',1770705540,'2026-02-10 13:39:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,44700.00000000,'2026-02-17 23:59:45'),(304359,'BBRI','1m','yahoo',1770705600,'2026-02-10 13:40:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,64700.00000000,'2026-02-17 23:59:45'),(304360,'BBRI','1m','yahoo',1770705660,'2026-02-10 13:41:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,70900.00000000,'2026-02-17 23:59:45'),(304361,'BBRI','1m','yahoo',1770705720,'2026-02-10 13:42:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,38700.00000000,'2026-02-17 23:59:45'),(304362,'BBRI','1m','yahoo',1770705780,'2026-02-10 13:43:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,58500.00000000,'2026-02-17 23:59:45'),(304363,'BBRI','1m','yahoo',1770705840,'2026-02-10 13:44:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,47600.00000000,'2026-02-17 23:59:45'),(304364,'BBRI','1m','yahoo',1770705900,'2026-02-10 13:45:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,405000.00000000,'2026-02-17 23:59:45'),(304365,'BBRI','1m','yahoo',1770705960,'2026-02-10 13:46:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,44700.00000000,'2026-02-17 23:59:45'),(304366,'BBRI','1m','yahoo',1770706020,'2026-02-10 13:47:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,59400.00000000,'2026-02-17 23:59:45'),(304367,'BBRI','1m','yahoo',1770706080,'2026-02-10 13:48:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,77300.00000000,'2026-02-17 23:59:45'),(304368,'BBRI','1m','yahoo',1770706140,'2026-02-10 13:49:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,527800.00000000,'2026-02-17 23:59:45'),(304369,'BBRI','1m','yahoo',1770706200,'2026-02-10 13:50:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,78800.00000000,'2026-02-17 23:59:45'),(304370,'BBRI','1m','yahoo',1770706260,'2026-02-10 13:51:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,364200.00000000,'2026-02-17 23:59:45'),(304371,'BBRI','1m','yahoo',1770706320,'2026-02-10 13:52:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,60400.00000000,'2026-02-17 23:59:45'),(304372,'BBRI','1m','yahoo',1770706380,'2026-02-10 13:53:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,111100.00000000,'2026-02-17 23:59:45'),(304373,'BBRI','1m','yahoo',1770706440,'2026-02-10 13:54:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,87700.00000000,'2026-02-17 23:59:45'),(304374,'BBRI','1m','yahoo',1770706500,'2026-02-10 13:55:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,69200.00000000,'2026-02-17 23:59:45'),(304375,'BBRI','1m','yahoo',1770706560,'2026-02-10 13:56:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,327000.00000000,'2026-02-17 23:59:45'),(304376,'BBRI','1m','yahoo',1770706620,'2026-02-10 13:57:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,41700.00000000,'2026-02-17 23:59:45'),(304377,'BBRI','1m','yahoo',1770706680,'2026-02-10 13:58:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1147600.00000000,'2026-02-17 23:59:45'),(304378,'BBRI','1m','yahoo',1770706740,'2026-02-10 13:59:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,238600.00000000,'2026-02-17 23:59:45'),(304379,'BBRI','1m','yahoo',1770706800,'2026-02-10 14:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,95800.00000000,'2026-02-17 23:59:45'),(304380,'BBRI','1m','yahoo',1770706860,'2026-02-10 14:01:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,262300.00000000,'2026-02-17 23:59:45'),(304381,'BBRI','1m','yahoo',1770706920,'2026-02-10 14:02:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,73100.00000000,'2026-02-17 23:59:45'),(304382,'BBRI','1m','yahoo',1770706980,'2026-02-10 14:03:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,181500.00000000,'2026-02-17 23:59:45'),(304383,'BBRI','1m','yahoo',1770707040,'2026-02-10 14:04:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,46300.00000000,'2026-02-17 23:59:45'),(304384,'BBRI','1m','yahoo',1770707100,'2026-02-10 14:05:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,321600.00000000,'2026-02-17 23:59:45'),(304385,'BBRI','1m','yahoo',1770707160,'2026-02-10 14:06:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,50300.00000000,'2026-02-17 23:59:45'),(304386,'BBRI','1m','yahoo',1770707220,'2026-02-10 14:07:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,193300.00000000,'2026-02-17 23:59:45'),(304387,'BBRI','1m','yahoo',1770707280,'2026-02-10 14:08:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,56100.00000000,'2026-02-17 23:59:45'),(304388,'BBRI','1m','yahoo',1770707340,'2026-02-10 14:09:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,219300.00000000,'2026-02-17 23:59:45'),(304389,'BBRI','1m','yahoo',1770707400,'2026-02-10 14:10:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,233300.00000000,'2026-02-17 23:59:45'),(304390,'BBRI','1m','yahoo',1770707460,'2026-02-10 14:11:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,50900.00000000,'2026-02-17 23:59:45'),(304391,'BBRI','1m','yahoo',1770707520,'2026-02-10 14:12:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1233400.00000000,'2026-02-17 23:59:45'),(304392,'BBRI','1m','yahoo',1770707580,'2026-02-10 14:13:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,96300.00000000,'2026-02-17 23:59:45'),(304393,'BBRI','1m','yahoo',1770707640,'2026-02-10 14:14:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,298400.00000000,'2026-02-17 23:59:45'),(304394,'BBRI','1m','yahoo',1770707700,'2026-02-10 14:15:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,153200.00000000,'2026-02-17 23:59:45'),(304395,'BBRI','1m','yahoo',1770707760,'2026-02-10 14:16:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,6289000.00000000,'2026-02-17 23:59:45'),(304396,'BBRI','1m','yahoo',1770707820,'2026-02-10 14:17:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,173700.00000000,'2026-02-17 23:59:45'),(304397,'BBRI','1m','yahoo',1770707880,'2026-02-10 14:18:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,91400.00000000,'2026-02-17 23:59:45'),(304398,'BBRI','1m','yahoo',1770707940,'2026-02-10 14:19:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,161500.00000000,'2026-02-17 23:59:45'),(304399,'BBRI','1m','yahoo',1770708000,'2026-02-10 14:20:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,143100.00000000,'2026-02-17 23:59:45'),(304400,'BBRI','1m','yahoo',1770708060,'2026-02-10 14:21:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,178900.00000000,'2026-02-17 23:59:45'),(304401,'BBRI','1m','yahoo',1770708120,'2026-02-10 14:22:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,68700.00000000,'2026-02-17 23:59:45'),(304402,'BBRI','1m','yahoo',1770708180,'2026-02-10 14:23:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,185300.00000000,'2026-02-17 23:59:45'),(304403,'BBRI','1m','yahoo',1770708240,'2026-02-10 14:24:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,81800.00000000,'2026-02-17 23:59:45'),(304404,'BBRI','1m','yahoo',1770708300,'2026-02-10 14:25:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,56200.00000000,'2026-02-17 23:59:45'),(304405,'BBRI','1m','yahoo',1770708360,'2026-02-10 14:26:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,102500.00000000,'2026-02-17 23:59:45'),(304406,'BBRI','1m','yahoo',1770708420,'2026-02-10 14:27:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,87200.00000000,'2026-02-17 23:59:45'),(304407,'BBRI','1m','yahoo',1770708480,'2026-02-10 14:28:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,91700.00000000,'2026-02-17 23:59:45'),(304408,'BBRI','1m','yahoo',1770708540,'2026-02-10 14:29:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,236000.00000000,'2026-02-17 23:59:45'),(304409,'BBRI','1m','yahoo',1770708600,'2026-02-10 14:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,408900.00000000,'2026-02-17 23:59:45'),(304410,'BBRI','1m','yahoo',1770708660,'2026-02-10 14:31:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,92300.00000000,'2026-02-17 23:59:45'),(304411,'BBRI','1m','yahoo',1770708720,'2026-02-10 14:32:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,213100.00000000,'2026-02-17 23:59:45'),(304412,'BBRI','1m','yahoo',1770708780,'2026-02-10 14:33:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,251800.00000000,'2026-02-17 23:59:45'),(304413,'BBRI','1m','yahoo',1770708840,'2026-02-10 14:34:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,317900.00000000,'2026-02-17 23:59:45'),(304414,'BBRI','1m','yahoo',1770708900,'2026-02-10 14:35:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,291500.00000000,'2026-02-17 23:59:45'),(304415,'BBRI','1m','yahoo',1770708960,'2026-02-10 14:36:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,61300.00000000,'2026-02-17 23:59:45'),(304416,'BBRI','1m','yahoo',1770709020,'2026-02-10 14:37:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,247700.00000000,'2026-02-17 23:59:45'),(304417,'BBRI','1m','yahoo',1770709080,'2026-02-10 14:38:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,231600.00000000,'2026-02-17 23:59:45'),(304418,'BBRI','1m','yahoo',1770709140,'2026-02-10 14:39:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,112800.00000000,'2026-02-17 23:59:45'),(304419,'BBRI','1m','yahoo',1770709200,'2026-02-10 14:40:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,138000.00000000,'2026-02-17 23:59:45'),(304420,'BBRI','1m','yahoo',1770709260,'2026-02-10 14:41:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,130400.00000000,'2026-02-17 23:59:45'),(304421,'BBRI','1m','yahoo',1770709320,'2026-02-10 14:42:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,84400.00000000,'2026-02-17 23:59:45'),(304422,'BBRI','1m','yahoo',1770709380,'2026-02-10 14:43:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,5755600.00000000,'2026-02-17 23:59:45'),(304423,'BBRI','1m','yahoo',1770709440,'2026-02-10 14:44:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,76700.00000000,'2026-02-17 23:59:45'),(304424,'BBRI','1m','yahoo',1770709500,'2026-02-10 14:45:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,45100.00000000,'2026-02-17 23:59:45'),(304425,'BBRI','1m','yahoo',1770709560,'2026-02-10 14:46:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,2828500.00000000,'2026-02-17 23:59:45'),(304426,'BBRI','1m','yahoo',1770709620,'2026-02-10 14:47:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,151800.00000000,'2026-02-17 23:59:45'),(304427,'BBRI','1m','yahoo',1770709680,'2026-02-10 14:48:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,24500.00000000,'2026-02-17 23:59:45'),(304428,'BBRI','1m','yahoo',1770709740,'2026-02-10 14:49:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,10400.00000000,'2026-02-17 23:59:45'),(304429,'BBRI','1m','yahoo',1770709800,'2026-02-10 14:50:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,6122900.00000000,'2026-02-17 23:59:45'),(304430,'BBRI','1m','yahoo',1770709860,'2026-02-10 14:51:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:45'),(304431,'BBRI','1m','yahoo',1770709920,'2026-02-10 14:52:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,5200.00000000,'2026-02-17 23:59:45'),(304432,'BBRI','1m','yahoo',1770709980,'2026-02-10 14:53:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,34500.00000000,'2026-02-17 23:59:45'),(304433,'BBRI','1m','yahoo',1770710040,'2026-02-10 14:54:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,101400.00000000,'2026-02-17 23:59:45'),(304434,'BBRI','1m','yahoo',1770710100,'2026-02-10 14:55:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,133700.00000000,'2026-02-17 23:59:45'),(304435,'BBRI','1m','yahoo',1770710160,'2026-02-10 14:56:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,44100.00000000,'2026-02-17 23:59:45'),(304436,'BBRI','1m','yahoo',1770710220,'2026-02-10 14:57:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,339800.00000000,'2026-02-17 23:59:45'),(304437,'BBRI','1m','yahoo',1770710280,'2026-02-10 14:58:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,43400.00000000,'2026-02-17 23:59:45'),(304438,'BBRI','1m','yahoo',1770710340,'2026-02-10 14:59:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,117600.00000000,'2026-02-17 23:59:45'),(304439,'BBRI','1m','yahoo',1770710400,'2026-02-10 15:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,1654200.00000000,'2026-02-17 23:59:45'),(304440,'BBRI','1m','yahoo',1770710460,'2026-02-10 15:01:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,13900.00000000,'2026-02-17 23:59:45'),(304441,'BBRI','1m','yahoo',1770710520,'2026-02-10 15:02:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,82400.00000000,'2026-02-17 23:59:45'),(304442,'BBRI','1m','yahoo',1770710580,'2026-02-10 15:03:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,363900.00000000,'2026-02-17 23:59:45'),(304443,'BBRI','1m','yahoo',1770710640,'2026-02-10 15:04:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,355000.00000000,'2026-02-17 23:59:45'),(304444,'BBRI','1m','yahoo',1770710700,'2026-02-10 15:05:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,898800.00000000,'2026-02-17 23:59:45'),(304445,'BBRI','1m','yahoo',1770710760,'2026-02-10 15:06:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1438600.00000000,'2026-02-17 23:59:45'),(304446,'BBRI','1m','yahoo',1770710820,'2026-02-10 15:07:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,81900.00000000,'2026-02-17 23:59:45'),(304447,'BBRI','1m','yahoo',1770710880,'2026-02-10 15:08:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,84200.00000000,'2026-02-17 23:59:45'),(304448,'BBRI','1m','yahoo',1770710940,'2026-02-10 15:09:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,197600.00000000,'2026-02-17 23:59:45'),(304449,'BBRI','1m','yahoo',1770711000,'2026-02-10 15:10:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,93500.00000000,'2026-02-17 23:59:45'),(304450,'BBRI','1m','yahoo',1770711060,'2026-02-10 15:11:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,41000.00000000,'2026-02-17 23:59:45'),(304451,'BBRI','1m','yahoo',1770711120,'2026-02-10 15:12:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,48000.00000000,'2026-02-17 23:59:45'),(304452,'BBRI','1m','yahoo',1770711180,'2026-02-10 15:13:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,1705100.00000000,'2026-02-17 23:59:45'),(304453,'BBRI','1m','yahoo',1770711240,'2026-02-10 15:14:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,548500.00000000,'2026-02-17 23:59:45'),(304454,'BBRI','1m','yahoo',1770711300,'2026-02-10 15:15:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,98200.00000000,'2026-02-17 23:59:45'),(304455,'BBRI','1m','yahoo',1770711360,'2026-02-10 15:16:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,114600.00000000,'2026-02-17 23:59:45'),(304456,'BBRI','1m','yahoo',1770711420,'2026-02-10 15:17:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,75200.00000000,'2026-02-17 23:59:45'),(304457,'BBRI','1m','yahoo',1770711480,'2026-02-10 15:18:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,64900.00000000,'2026-02-17 23:59:45'),(304458,'BBRI','1m','yahoo',1770711540,'2026-02-10 15:19:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,42300.00000000,'2026-02-17 23:59:45'),(304459,'BBRI','1m','yahoo',1770711600,'2026-02-10 15:20:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,79600.00000000,'2026-02-17 23:59:45'),(304460,'BBRI','1m','yahoo',1770711660,'2026-02-10 15:21:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,62500.00000000,'2026-02-17 23:59:45'),(304461,'BBRI','1m','yahoo',1770711720,'2026-02-10 15:22:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,135900.00000000,'2026-02-17 23:59:45'),(304462,'BBRI','1m','yahoo',1770711780,'2026-02-10 15:23:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,134800.00000000,'2026-02-17 23:59:45'),(304463,'BBRI','1m','yahoo',1770711840,'2026-02-10 15:24:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,72600.00000000,'2026-02-17 23:59:45'),(304464,'BBRI','1m','yahoo',1770711900,'2026-02-10 15:25:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,75900.00000000,'2026-02-17 23:59:45'),(304465,'BBRI','1m','yahoo',1770711960,'2026-02-10 15:26:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,110100.00000000,'2026-02-17 23:59:45'),(304466,'BBRI','1m','yahoo',1770712020,'2026-02-10 15:27:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,105600.00000000,'2026-02-17 23:59:45'),(304467,'BBRI','1m','yahoo',1770712080,'2026-02-10 15:28:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,55900.00000000,'2026-02-17 23:59:45'),(304468,'BBRI','1m','yahoo',1770712140,'2026-02-10 15:29:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,78400.00000000,'2026-02-17 23:59:45'),(304469,'BBRI','1m','yahoo',1770712200,'2026-02-10 15:30:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,453100.00000000,'2026-02-17 23:59:45'),(304470,'BBRI','1m','yahoo',1770712260,'2026-02-10 15:31:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,197200.00000000,'2026-02-17 23:59:45'),(304471,'BBRI','1m','yahoo',1770712320,'2026-02-10 15:32:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,107000.00000000,'2026-02-17 23:59:45'),(304472,'BBRI','1m','yahoo',1770712380,'2026-02-10 15:33:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,139700.00000000,'2026-02-17 23:59:45'),(304473,'BBRI','1m','yahoo',1770712440,'2026-02-10 15:34:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,65600.00000000,'2026-02-17 23:59:45'),(304474,'BBRI','1m','yahoo',1770712500,'2026-02-10 15:35:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,195400.00000000,'2026-02-17 23:59:45'),(304475,'BBRI','1m','yahoo',1770712560,'2026-02-10 15:36:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,298800.00000000,'2026-02-17 23:59:45'),(304476,'BBRI','1m','yahoo',1770712620,'2026-02-10 15:37:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,89900.00000000,'2026-02-17 23:59:45'),(304477,'BBRI','1m','yahoo',1770712680,'2026-02-10 15:38:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,266700.00000000,'2026-02-17 23:59:45'),(304478,'BBRI','1m','yahoo',1770712740,'2026-02-10 15:39:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,156500.00000000,'2026-02-17 23:59:45'),(304479,'BBRI','1m','yahoo',1770712800,'2026-02-10 15:40:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,603600.00000000,'2026-02-17 23:59:45'),(304480,'BBRI','1m','yahoo',1770712860,'2026-02-10 15:41:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,753000.00000000,'2026-02-17 23:59:45'),(304481,'BBRI','1m','yahoo',1770712920,'2026-02-10 15:42:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,1163100.00000000,'2026-02-17 23:59:45'),(304482,'BBRI','1m','yahoo',1770712980,'2026-02-10 15:43:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,639600.00000000,'2026-02-17 23:59:45'),(304483,'BBRI','1m','yahoo',1770713040,'2026-02-10 15:44:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,578000.00000000,'2026-02-17 23:59:45'),(304484,'BBRI','1m','yahoo',1770713100,'2026-02-10 15:45:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,506600.00000000,'2026-02-17 23:59:45'),(304485,'BBRI','1m','yahoo',1770713160,'2026-02-10 15:46:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1162000.00000000,'2026-02-17 23:59:45'),(304486,'BBRI','1m','yahoo',1770713220,'2026-02-10 15:47:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1099400.00000000,'2026-02-17 23:59:45'),(304487,'BBRI','1m','yahoo',1770713280,'2026-02-10 15:48:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,2637300.00000000,'2026-02-17 23:59:45'),(304488,'BBRI','1m','yahoo',1770713340,'2026-02-10 15:49:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,4805100.00000000,'2026-02-17 23:59:45'),(304489,'BBRI','1m','yahoo',1770713400,'2026-02-10 15:50:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:45'),(304490,'BBRI','1m','yahoo',1770714000,'2026-02-10 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,30577500.00000000,'2026-02-17 23:59:45'),(304491,'BBRI','1m','yahoo',1770714120,'2026-02-10 16:02:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:45'),(304492,'BBRI','1m','yahoo',1770714180,'2026-02-10 16:03:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,1301200.00000000,'2026-02-17 23:59:45'),(304493,'BBRI','1m','yahoo',1770714240,'2026-02-10 16:04:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,6200.00000000,'2026-02-17 23:59:45'),(304494,'BBRI','1m','yahoo',1770714300,'2026-02-10 16:05:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,38800.00000000,'2026-02-17 23:59:45'),(304495,'BBRI','1m','yahoo',1770714360,'2026-02-10 16:06:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,6800.00000000,'2026-02-17 23:59:45'),(304496,'BBRI','1m','yahoo',1770714420,'2026-02-10 16:07:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,23600.00000000,'2026-02-17 23:59:45'),(304497,'BBRI','1m','yahoo',1770714480,'2026-02-10 16:08:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:45'),(304498,'BBRI','1m','yahoo',1770714540,'2026-02-10 16:09:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,77300.00000000,'2026-02-17 23:59:45'),(304499,'BBRI','1m','yahoo',1770714600,'2026-02-10 16:10:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,579300.00000000,'2026-02-17 23:59:45'),(304500,'BBRI','1m','yahoo',1770714720,'2026-02-10 16:12:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:45'),(304501,'BBRI','1m','yahoo',1770714780,'2026-02-10 16:13:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,1500.00000000,'2026-02-17 23:59:45'),(304502,'BBRI','1m','yahoo',1770714840,'2026-02-10 16:14:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:45'),(304503,'BBRI','1m','yahoo',1770775200,'2026-02-11 09:00:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,0.00000000,'2026-02-17 23:59:45'),(304504,'BBRI','1m','yahoo',1770775260,'2026-02-11 09:01:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,1343800.00000000,'2026-02-17 23:59:45'),(304505,'BBRI','1m','yahoo',1770775320,'2026-02-11 09:02:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,296000.00000000,'2026-02-17 23:59:45'),(304506,'BBRI','1m','yahoo',1770775380,'2026-02-11 09:03:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,929500.00000000,'2026-02-17 23:59:45'),(304507,'BBRI','1m','yahoo',1770775440,'2026-02-11 09:04:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,1969300.00000000,'2026-02-17 23:59:45'),(304508,'BBRI','1m','yahoo',1770775500,'2026-02-11 09:05:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,835100.00000000,'2026-02-17 23:59:45'),(304509,'BBRI','1m','yahoo',1770775560,'2026-02-11 09:06:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,254500.00000000,'2026-02-17 23:59:45'),(304510,'BBRI','1m','yahoo',1770775620,'2026-02-11 09:07:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,37700.00000000,'2026-02-17 23:59:45'),(304511,'BBRI','1m','yahoo',1770775680,'2026-02-11 09:08:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,252500.00000000,'2026-02-17 23:59:45'),(304512,'BBRI','1m','yahoo',1770775740,'2026-02-11 09:09:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,415200.00000000,'2026-02-17 23:59:45'),(304513,'BBRI','1m','yahoo',1770775800,'2026-02-11 09:10:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,325300.00000000,'2026-02-17 23:59:45'),(304514,'BBRI','1m','yahoo',1770775860,'2026-02-11 09:11:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,241900.00000000,'2026-02-17 23:59:45'),(304515,'BBRI','1m','yahoo',1770775920,'2026-02-11 09:12:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,323000.00000000,'2026-02-17 23:59:45'),(304516,'BBRI','1m','yahoo',1770775980,'2026-02-11 09:13:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,177900.00000000,'2026-02-17 23:59:45'),(304517,'BBRI','1m','yahoo',1770776040,'2026-02-11 09:14:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,311300.00000000,'2026-02-17 23:59:45'),(304518,'BBRI','1m','yahoo',1770776100,'2026-02-11 09:15:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,135900.00000000,'2026-02-17 23:59:45'),(304519,'BBRI','1m','yahoo',1770776160,'2026-02-11 09:16:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,215300.00000000,'2026-02-17 23:59:45'),(304520,'BBRI','1m','yahoo',1770776220,'2026-02-11 09:17:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,254000.00000000,'2026-02-17 23:59:45'),(304521,'BBRI','1m','yahoo',1770776280,'2026-02-11 09:18:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,173300.00000000,'2026-02-17 23:59:45'),(304522,'BBRI','1m','yahoo',1770776340,'2026-02-11 09:19:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,194700.00000000,'2026-02-17 23:59:45'),(304523,'BBRI','1m','yahoo',1770776400,'2026-02-11 09:20:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,211100.00000000,'2026-02-17 23:59:45'),(304524,'BBRI','1m','yahoo',1770776460,'2026-02-11 09:21:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,252900.00000000,'2026-02-17 23:59:45'),(304525,'BBRI','1m','yahoo',1770776520,'2026-02-11 09:22:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,130200.00000000,'2026-02-17 23:59:45'),(304526,'BBRI','1m','yahoo',1770776580,'2026-02-11 09:23:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,98700.00000000,'2026-02-17 23:59:45'),(304527,'BBRI','1m','yahoo',1770776640,'2026-02-11 09:24:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,201900.00000000,'2026-02-17 23:59:45'),(304528,'BBRI','1m','yahoo',1770776700,'2026-02-11 09:25:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,1104200.00000000,'2026-02-17 23:59:45'),(304529,'BBRI','1m','yahoo',1770776760,'2026-02-11 09:26:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,2349300.00000000,'2026-02-17 23:59:45'),(304530,'BBRI','1m','yahoo',1770776820,'2026-02-11 09:27:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,1911900.00000000,'2026-02-17 23:59:45'),(304531,'BBRI','1m','yahoo',1770776880,'2026-02-11 09:28:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,771500.00000000,'2026-02-17 23:59:45'),(304532,'BBRI','1m','yahoo',1770776940,'2026-02-11 09:29:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,267600.00000000,'2026-02-17 23:59:45'),(304533,'BBRI','1m','yahoo',1770777000,'2026-02-11 09:30:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,131600.00000000,'2026-02-17 23:59:45'),(304534,'BBRI','1m','yahoo',1770777060,'2026-02-11 09:31:00',3770.00000000,3770.00000000,3750.00000000,3760.00000000,1073800.00000000,'2026-02-17 23:59:45'),(304535,'BBRI','1m','yahoo',1770777120,'2026-02-11 09:32:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,374400.00000000,'2026-02-17 23:59:45'),(304536,'BBRI','1m','yahoo',1770777180,'2026-02-11 09:33:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,174200.00000000,'2026-02-17 23:59:45'),(304537,'BBRI','1m','yahoo',1770777240,'2026-02-11 09:34:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,4222000.00000000,'2026-02-17 23:59:45'),(304538,'BBRI','1m','yahoo',1770777300,'2026-02-11 09:35:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,310700.00000000,'2026-02-17 23:59:45'),(304539,'BBRI','1m','yahoo',1770777360,'2026-02-11 09:36:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,552700.00000000,'2026-02-17 23:59:45'),(304540,'BBRI','1m','yahoo',1770777420,'2026-02-11 09:37:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,261500.00000000,'2026-02-17 23:59:45'),(304541,'BBRI','1m','yahoo',1770777480,'2026-02-11 09:38:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,3402200.00000000,'2026-02-17 23:59:45'),(304542,'BBRI','1m','yahoo',1770777540,'2026-02-11 09:39:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,286000.00000000,'2026-02-17 23:59:45'),(304543,'BBRI','1m','yahoo',1770777600,'2026-02-11 09:40:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,301100.00000000,'2026-02-17 23:59:45'),(304544,'BBRI','1m','yahoo',1770777660,'2026-02-11 09:41:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,599200.00000000,'2026-02-17 23:59:45'),(304545,'BBRI','1m','yahoo',1770777720,'2026-02-11 09:42:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,440700.00000000,'2026-02-17 23:59:45'),(304546,'BBRI','1m','yahoo',1770777780,'2026-02-11 09:43:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,306000.00000000,'2026-02-17 23:59:45'),(304547,'BBRI','1m','yahoo',1770777840,'2026-02-11 09:44:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,898300.00000000,'2026-02-17 23:59:45'),(304548,'BBRI','1m','yahoo',1770777900,'2026-02-11 09:45:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,73900.00000000,'2026-02-17 23:59:45'),(304549,'BBRI','1m','yahoo',1770777960,'2026-02-11 09:46:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,591600.00000000,'2026-02-17 23:59:45'),(304550,'BBRI','1m','yahoo',1770778020,'2026-02-11 09:47:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,501000.00000000,'2026-02-17 23:59:45'),(304551,'BBRI','1m','yahoo',1770778080,'2026-02-11 09:48:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,74700.00000000,'2026-02-17 23:59:45'),(304552,'BBRI','1m','yahoo',1770778140,'2026-02-11 09:49:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,804600.00000000,'2026-02-17 23:59:45'),(304553,'BBRI','1m','yahoo',1770778200,'2026-02-11 09:50:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,548600.00000000,'2026-02-17 23:59:45'),(304554,'BBRI','1m','yahoo',1770778260,'2026-02-11 09:51:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,826000.00000000,'2026-02-17 23:59:45'),(304555,'BBRI','1m','yahoo',1770778320,'2026-02-11 09:52:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,291500.00000000,'2026-02-17 23:59:45'),(304556,'BBRI','1m','yahoo',1770778380,'2026-02-11 09:53:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,32500.00000000,'2026-02-17 23:59:45'),(304557,'BBRI','1m','yahoo',1770778440,'2026-02-11 09:54:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,931900.00000000,'2026-02-17 23:59:45'),(304558,'BBRI','1m','yahoo',1770778500,'2026-02-11 09:55:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,39200.00000000,'2026-02-17 23:59:45'),(304559,'BBRI','1m','yahoo',1770778560,'2026-02-11 09:56:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,40100.00000000,'2026-02-17 23:59:45'),(304560,'BBRI','1m','yahoo',1770778620,'2026-02-11 09:57:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,102400.00000000,'2026-02-17 23:59:45'),(304561,'BBRI','1m','yahoo',1770778680,'2026-02-11 09:58:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,844400.00000000,'2026-02-17 23:59:45'),(304562,'BBRI','1m','yahoo',1770778740,'2026-02-11 09:59:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,2951900.00000000,'2026-02-17 23:59:45'),(304563,'BBRI','1m','yahoo',1770778800,'2026-02-11 10:00:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,257100.00000000,'2026-02-17 23:59:45'),(304564,'BBRI','1m','yahoo',1770778860,'2026-02-11 10:01:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,159500.00000000,'2026-02-17 23:59:45'),(304565,'BBRI','1m','yahoo',1770778920,'2026-02-11 10:02:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,100800.00000000,'2026-02-17 23:59:45'),(304566,'BBRI','1m','yahoo',1770778980,'2026-02-11 10:03:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,88200.00000000,'2026-02-17 23:59:45'),(304567,'BBRI','1m','yahoo',1770779040,'2026-02-11 10:04:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,2424400.00000000,'2026-02-17 23:59:45'),(304568,'BBRI','1m','yahoo',1770779100,'2026-02-11 10:05:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,6400.00000000,'2026-02-17 23:59:45'),(304569,'BBRI','1m','yahoo',1770779160,'2026-02-11 10:06:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,49300.00000000,'2026-02-17 23:59:45'),(304570,'BBRI','1m','yahoo',1770779220,'2026-02-11 10:07:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,424800.00000000,'2026-02-17 23:59:45'),(304571,'BBRI','1m','yahoo',1770779280,'2026-02-11 10:08:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,44300.00000000,'2026-02-17 23:59:45'),(304572,'BBRI','1m','yahoo',1770779340,'2026-02-11 10:09:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,83800.00000000,'2026-02-17 23:59:45'),(304573,'BBRI','1m','yahoo',1770779400,'2026-02-11 10:10:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,87900.00000000,'2026-02-17 23:59:45'),(304574,'BBRI','1m','yahoo',1770779460,'2026-02-11 10:11:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,361000.00000000,'2026-02-17 23:59:45'),(304575,'BBRI','1m','yahoo',1770779520,'2026-02-11 10:12:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,73200.00000000,'2026-02-17 23:59:45'),(304576,'BBRI','1m','yahoo',1770779580,'2026-02-11 10:13:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,97900.00000000,'2026-02-17 23:59:45'),(304577,'BBRI','1m','yahoo',1770779640,'2026-02-11 10:14:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,57900.00000000,'2026-02-17 23:59:45'),(304578,'BBRI','1m','yahoo',1770779700,'2026-02-11 10:15:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,172800.00000000,'2026-02-17 23:59:45'),(304579,'BBRI','1m','yahoo',1770779760,'2026-02-11 10:16:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,138800.00000000,'2026-02-17 23:59:45'),(304580,'BBRI','1m','yahoo',1770779820,'2026-02-11 10:17:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,80400.00000000,'2026-02-17 23:59:45'),(304581,'BBRI','1m','yahoo',1770779880,'2026-02-11 10:18:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,759400.00000000,'2026-02-17 23:59:45'),(304582,'BBRI','1m','yahoo',1770779940,'2026-02-11 10:19:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,141200.00000000,'2026-02-17 23:59:45'),(304583,'BBRI','1m','yahoo',1770780000,'2026-02-11 10:20:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,39300.00000000,'2026-02-17 23:59:45'),(304584,'BBRI','1m','yahoo',1770780060,'2026-02-11 10:21:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,545100.00000000,'2026-02-17 23:59:45'),(304585,'BBRI','1m','yahoo',1770780120,'2026-02-11 10:22:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,570600.00000000,'2026-02-17 23:59:45'),(304586,'BBRI','1m','yahoo',1770780180,'2026-02-11 10:23:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,217500.00000000,'2026-02-17 23:59:45'),(304587,'BBRI','1m','yahoo',1770780240,'2026-02-11 10:24:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,85800.00000000,'2026-02-17 23:59:45'),(304588,'BBRI','1m','yahoo',1770780300,'2026-02-11 10:25:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,47100.00000000,'2026-02-17 23:59:45'),(304589,'BBRI','1m','yahoo',1770780360,'2026-02-11 10:26:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,86800.00000000,'2026-02-17 23:59:45'),(304590,'BBRI','1m','yahoo',1770780420,'2026-02-11 10:27:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,49700.00000000,'2026-02-17 23:59:45'),(304591,'BBRI','1m','yahoo',1770780480,'2026-02-11 10:28:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,50400.00000000,'2026-02-17 23:59:45'),(304592,'BBRI','1m','yahoo',1770780540,'2026-02-11 10:29:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,134400.00000000,'2026-02-17 23:59:45'),(304593,'BBRI','1m','yahoo',1770780600,'2026-02-11 10:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,112200.00000000,'2026-02-17 23:59:45'),(304594,'BBRI','1m','yahoo',1770780660,'2026-02-11 10:31:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,90600.00000000,'2026-02-17 23:59:45'),(304595,'BBRI','1m','yahoo',1770780720,'2026-02-11 10:32:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,138500.00000000,'2026-02-17 23:59:45'),(304596,'BBRI','1m','yahoo',1770780780,'2026-02-11 10:33:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,142400.00000000,'2026-02-17 23:59:45'),(304597,'BBRI','1m','yahoo',1770780840,'2026-02-11 10:34:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,719600.00000000,'2026-02-17 23:59:45'),(304598,'BBRI','1m','yahoo',1770780900,'2026-02-11 10:35:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,84700.00000000,'2026-02-17 23:59:45'),(304599,'BBRI','1m','yahoo',1770780960,'2026-02-11 10:36:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,59200.00000000,'2026-02-17 23:59:45'),(304600,'BBRI','1m','yahoo',1770781020,'2026-02-11 10:37:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,101600.00000000,'2026-02-17 23:59:45'),(304601,'BBRI','1m','yahoo',1770781080,'2026-02-11 10:38:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,89200.00000000,'2026-02-17 23:59:45'),(304602,'BBRI','1m','yahoo',1770781140,'2026-02-11 10:39:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,271300.00000000,'2026-02-17 23:59:45'),(304603,'BBRI','1m','yahoo',1770781200,'2026-02-11 10:40:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,77300.00000000,'2026-02-17 23:59:45'),(304604,'BBRI','1m','yahoo',1770781260,'2026-02-11 10:41:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,162300.00000000,'2026-02-17 23:59:45'),(304605,'BBRI','1m','yahoo',1770781320,'2026-02-11 10:42:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,173100.00000000,'2026-02-17 23:59:45'),(304606,'BBRI','1m','yahoo',1770781380,'2026-02-11 10:43:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,173300.00000000,'2026-02-17 23:59:45'),(304607,'BBRI','1m','yahoo',1770781440,'2026-02-11 10:44:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,41300.00000000,'2026-02-17 23:59:45'),(304608,'BBRI','1m','yahoo',1770781500,'2026-02-11 10:45:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,87600.00000000,'2026-02-17 23:59:45'),(304609,'BBRI','1m','yahoo',1770781560,'2026-02-11 10:46:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,353300.00000000,'2026-02-17 23:59:45'),(304610,'BBRI','1m','yahoo',1770781620,'2026-02-11 10:47:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,393700.00000000,'2026-02-17 23:59:45'),(304611,'BBRI','1m','yahoo',1770781680,'2026-02-11 10:48:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,1340400.00000000,'2026-02-17 23:59:45'),(304612,'BBRI','1m','yahoo',1770781740,'2026-02-11 10:49:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,28300.00000000,'2026-02-17 23:59:45'),(304613,'BBRI','1m','yahoo',1770781800,'2026-02-11 10:50:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,3920200.00000000,'2026-02-17 23:59:45'),(304614,'BBRI','1m','yahoo',1770781860,'2026-02-11 10:51:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,222300.00000000,'2026-02-17 23:59:45'),(304615,'BBRI','1m','yahoo',1770781920,'2026-02-11 10:52:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,9800.00000000,'2026-02-17 23:59:45'),(304616,'BBRI','1m','yahoo',1770781980,'2026-02-11 10:53:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,873100.00000000,'2026-02-17 23:59:45'),(304617,'BBRI','1m','yahoo',1770782040,'2026-02-11 10:54:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,88500.00000000,'2026-02-17 23:59:45'),(304618,'BBRI','1m','yahoo',1770782100,'2026-02-11 10:55:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,100300.00000000,'2026-02-17 23:59:45'),(304619,'BBRI','1m','yahoo',1770782160,'2026-02-11 10:56:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,148900.00000000,'2026-02-17 23:59:45'),(304620,'BBRI','1m','yahoo',1770782220,'2026-02-11 10:57:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,41300.00000000,'2026-02-17 23:59:45'),(304621,'BBRI','1m','yahoo',1770782280,'2026-02-11 10:58:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,474100.00000000,'2026-02-17 23:59:45'),(304622,'BBRI','1m','yahoo',1770782340,'2026-02-11 10:59:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,114400.00000000,'2026-02-17 23:59:45'),(304623,'BBRI','1m','yahoo',1770782400,'2026-02-11 11:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,402800.00000000,'2026-02-17 23:59:45'),(304624,'BBRI','1m','yahoo',1770782460,'2026-02-11 11:01:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,105600.00000000,'2026-02-17 23:59:45'),(304625,'BBRI','1m','yahoo',1770782520,'2026-02-11 11:02:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,64100.00000000,'2026-02-17 23:59:45'),(304626,'BBRI','1m','yahoo',1770782580,'2026-02-11 11:03:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,124500.00000000,'2026-02-17 23:59:45'),(304627,'BBRI','1m','yahoo',1770782640,'2026-02-11 11:04:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,74600.00000000,'2026-02-17 23:59:45'),(304628,'BBRI','1m','yahoo',1770782700,'2026-02-11 11:05:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,94400.00000000,'2026-02-17 23:59:45'),(304629,'BBRI','1m','yahoo',1770782760,'2026-02-11 11:06:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,938000.00000000,'2026-02-17 23:59:45'),(304630,'BBRI','1m','yahoo',1770782820,'2026-02-11 11:07:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,81800.00000000,'2026-02-17 23:59:45'),(304631,'BBRI','1m','yahoo',1770782880,'2026-02-11 11:08:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,608000.00000000,'2026-02-17 23:59:45'),(304632,'BBRI','1m','yahoo',1770782940,'2026-02-11 11:09:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,87900.00000000,'2026-02-17 23:59:45'),(304633,'BBRI','1m','yahoo',1770783000,'2026-02-11 11:10:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,116100.00000000,'2026-02-17 23:59:45'),(304634,'BBRI','1m','yahoo',1770783060,'2026-02-11 11:11:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,123900.00000000,'2026-02-17 23:59:45'),(304635,'BBRI','1m','yahoo',1770783120,'2026-02-11 11:12:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,69400.00000000,'2026-02-17 23:59:45'),(304636,'BBRI','1m','yahoo',1770783180,'2026-02-11 11:13:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,383000.00000000,'2026-02-17 23:59:45'),(304637,'BBRI','1m','yahoo',1770783240,'2026-02-11 11:14:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:45'),(304638,'BBRI','1m','yahoo',1770783300,'2026-02-11 11:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,602100.00000000,'2026-02-17 23:59:45'),(304639,'BBRI','1m','yahoo',1770783360,'2026-02-11 11:16:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,159600.00000000,'2026-02-17 23:59:45'),(304640,'BBRI','1m','yahoo',1770783420,'2026-02-11 11:17:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,71600.00000000,'2026-02-17 23:59:45'),(304641,'BBRI','1m','yahoo',1770783480,'2026-02-11 11:18:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,119700.00000000,'2026-02-17 23:59:45'),(304642,'BBRI','1m','yahoo',1770783540,'2026-02-11 11:19:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,64700.00000000,'2026-02-17 23:59:45'),(304643,'BBRI','1m','yahoo',1770783600,'2026-02-11 11:20:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,370900.00000000,'2026-02-17 23:59:45'),(304644,'BBRI','1m','yahoo',1770783660,'2026-02-11 11:21:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,183900.00000000,'2026-02-17 23:59:45'),(304645,'BBRI','1m','yahoo',1770783720,'2026-02-11 11:22:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,634300.00000000,'2026-02-17 23:59:45'),(304646,'BBRI','1m','yahoo',1770783780,'2026-02-11 11:23:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,400900.00000000,'2026-02-17 23:59:45'),(304647,'BBRI','1m','yahoo',1770783840,'2026-02-11 11:24:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,137900.00000000,'2026-02-17 23:59:45'),(304648,'BBRI','1m','yahoo',1770783900,'2026-02-11 11:25:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,62900.00000000,'2026-02-17 23:59:45'),(304649,'BBRI','1m','yahoo',1770783960,'2026-02-11 11:26:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,82000.00000000,'2026-02-17 23:59:45'),(304650,'BBRI','1m','yahoo',1770784020,'2026-02-11 11:27:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,156000.00000000,'2026-02-17 23:59:45'),(304651,'BBRI','1m','yahoo',1770784080,'2026-02-11 11:28:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,109400.00000000,'2026-02-17 23:59:45'),(304652,'BBRI','1m','yahoo',1770784140,'2026-02-11 11:29:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,580500.00000000,'2026-02-17 23:59:45'),(304653,'BBRI','1m','yahoo',1770784200,'2026-02-11 11:30:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,76400.00000000,'2026-02-17 23:59:45'),(304654,'BBRI','1m','yahoo',1770784260,'2026-02-11 11:31:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,84700.00000000,'2026-02-17 23:59:45'),(304655,'BBRI','1m','yahoo',1770784320,'2026-02-11 11:32:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,169900.00000000,'2026-02-17 23:59:45'),(304656,'BBRI','1m','yahoo',1770784380,'2026-02-11 11:33:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,66300.00000000,'2026-02-17 23:59:45'),(304657,'BBRI','1m','yahoo',1770784440,'2026-02-11 11:34:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,38900.00000000,'2026-02-17 23:59:45'),(304658,'BBRI','1m','yahoo',1770784500,'2026-02-11 11:35:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,121700.00000000,'2026-02-17 23:59:45'),(304659,'BBRI','1m','yahoo',1770784560,'2026-02-11 11:36:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1370900.00000000,'2026-02-17 23:59:45'),(304660,'BBRI','1m','yahoo',1770784620,'2026-02-11 11:37:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,55600.00000000,'2026-02-17 23:59:45'),(304661,'BBRI','1m','yahoo',1770784680,'2026-02-11 11:38:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,253300.00000000,'2026-02-17 23:59:45'),(304662,'BBRI','1m','yahoo',1770784740,'2026-02-11 11:39:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,228700.00000000,'2026-02-17 23:59:45'),(304663,'BBRI','1m','yahoo',1770784800,'2026-02-11 11:40:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,44900.00000000,'2026-02-17 23:59:45'),(304664,'BBRI','1m','yahoo',1770784860,'2026-02-11 11:41:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,48600.00000000,'2026-02-17 23:59:45'),(304665,'BBRI','1m','yahoo',1770784920,'2026-02-11 11:42:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,196900.00000000,'2026-02-17 23:59:45'),(304666,'BBRI','1m','yahoo',1770784980,'2026-02-11 11:43:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1157200.00000000,'2026-02-17 23:59:45'),(304667,'BBRI','1m','yahoo',1770785040,'2026-02-11 11:44:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,191800.00000000,'2026-02-17 23:59:45'),(304668,'BBRI','1m','yahoo',1770785100,'2026-02-11 11:45:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,100200.00000000,'2026-02-17 23:59:45'),(304669,'BBRI','1m','yahoo',1770785160,'2026-02-11 11:46:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,1295000.00000000,'2026-02-17 23:59:45'),(304670,'BBRI','1m','yahoo',1770785220,'2026-02-11 11:47:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,548400.00000000,'2026-02-17 23:59:45'),(304671,'BBRI','1m','yahoo',1770785280,'2026-02-11 11:48:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,413000.00000000,'2026-02-17 23:59:45'),(304672,'BBRI','1m','yahoo',1770785340,'2026-02-11 11:49:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,142500.00000000,'2026-02-17 23:59:45'),(304673,'BBRI','1m','yahoo',1770785400,'2026-02-11 11:50:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,195700.00000000,'2026-02-17 23:59:45'),(304674,'BBRI','1m','yahoo',1770785460,'2026-02-11 11:51:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,211000.00000000,'2026-02-17 23:59:45'),(304675,'BBRI','1m','yahoo',1770785520,'2026-02-11 11:52:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,105900.00000000,'2026-02-17 23:59:45'),(304676,'BBRI','1m','yahoo',1770785580,'2026-02-11 11:53:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,237100.00000000,'2026-02-17 23:59:45'),(304677,'BBRI','1m','yahoo',1770785640,'2026-02-11 11:54:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,234200.00000000,'2026-02-17 23:59:45'),(304678,'BBRI','1m','yahoo',1770785700,'2026-02-11 11:55:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,170500.00000000,'2026-02-17 23:59:45'),(304679,'BBRI','1m','yahoo',1770785760,'2026-02-11 11:56:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,139100.00000000,'2026-02-17 23:59:45'),(304680,'BBRI','1m','yahoo',1770785820,'2026-02-11 11:57:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,740200.00000000,'2026-02-17 23:59:45'),(304681,'BBRI','1m','yahoo',1770785880,'2026-02-11 11:58:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,330800.00000000,'2026-02-17 23:59:45'),(304682,'BBRI','1m','yahoo',1770785940,'2026-02-11 11:59:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,173100.00000000,'2026-02-17 23:59:45'),(304683,'BBRI','1m','yahoo',1770791400,'2026-02-11 13:30:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,1583700.00000000,'2026-02-17 23:59:45'),(304684,'BBRI','1m','yahoo',1770791460,'2026-02-11 13:31:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,1246600.00000000,'2026-02-17 23:59:45'),(304685,'BBRI','1m','yahoo',1770791520,'2026-02-11 13:32:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,64700.00000000,'2026-02-17 23:59:45'),(304686,'BBRI','1m','yahoo',1770791580,'2026-02-11 13:33:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,616700.00000000,'2026-02-17 23:59:45'),(304687,'BBRI','1m','yahoo',1770791640,'2026-02-11 13:34:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,47000.00000000,'2026-02-17 23:59:45'),(304688,'BBRI','1m','yahoo',1770791700,'2026-02-11 13:35:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,39300.00000000,'2026-02-17 23:59:45'),(304689,'BBRI','1m','yahoo',1770791760,'2026-02-11 13:36:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,70500.00000000,'2026-02-17 23:59:45'),(304690,'BBRI','1m','yahoo',1770791820,'2026-02-11 13:37:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,1818900.00000000,'2026-02-17 23:59:45'),(304691,'BBRI','1m','yahoo',1770791880,'2026-02-11 13:38:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,42200.00000000,'2026-02-17 23:59:45'),(304692,'BBRI','1m','yahoo',1770791940,'2026-02-11 13:39:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,20500.00000000,'2026-02-17 23:59:45'),(304693,'BBRI','1m','yahoo',1770792000,'2026-02-11 13:40:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,54600.00000000,'2026-02-17 23:59:45'),(304694,'BBRI','1m','yahoo',1770792060,'2026-02-11 13:41:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,119700.00000000,'2026-02-17 23:59:45'),(304695,'BBRI','1m','yahoo',1770792120,'2026-02-11 13:42:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,16000.00000000,'2026-02-17 23:59:45'),(304696,'BBRI','1m','yahoo',1770792180,'2026-02-11 13:43:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,62800.00000000,'2026-02-17 23:59:45'),(304697,'BBRI','1m','yahoo',1770792240,'2026-02-11 13:44:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,250800.00000000,'2026-02-17 23:59:45'),(304698,'BBRI','1m','yahoo',1770792300,'2026-02-11 13:45:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,99400.00000000,'2026-02-17 23:59:45'),(304699,'BBRI','1m','yahoo',1770792360,'2026-02-11 13:46:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,687000.00000000,'2026-02-17 23:59:45'),(304700,'BBRI','1m','yahoo',1770792420,'2026-02-11 13:47:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,380400.00000000,'2026-02-17 23:59:45'),(304701,'BBRI','1m','yahoo',1770792480,'2026-02-11 13:48:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,26400.00000000,'2026-02-17 23:59:45'),(304702,'BBRI','1m','yahoo',1770792540,'2026-02-11 13:49:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,84300.00000000,'2026-02-17 23:59:45'),(304703,'BBRI','1m','yahoo',1770792600,'2026-02-11 13:50:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,324400.00000000,'2026-02-17 23:59:45'),(304704,'BBRI','1m','yahoo',1770792660,'2026-02-11 13:51:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,151700.00000000,'2026-02-17 23:59:45'),(304705,'BBRI','1m','yahoo',1770792720,'2026-02-11 13:52:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,365400.00000000,'2026-02-17 23:59:45'),(304706,'BBRI','1m','yahoo',1770792780,'2026-02-11 13:53:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,57900.00000000,'2026-02-17 23:59:45'),(304707,'BBRI','1m','yahoo',1770792840,'2026-02-11 13:54:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,60100.00000000,'2026-02-17 23:59:45'),(304708,'BBRI','1m','yahoo',1770792900,'2026-02-11 13:55:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,225700.00000000,'2026-02-17 23:59:45'),(304709,'BBRI','1m','yahoo',1770792960,'2026-02-11 13:56:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,87400.00000000,'2026-02-17 23:59:45'),(304710,'BBRI','1m','yahoo',1770793020,'2026-02-11 13:57:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,132900.00000000,'2026-02-17 23:59:45'),(304711,'BBRI','1m','yahoo',1770793080,'2026-02-11 13:58:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,201400.00000000,'2026-02-17 23:59:45'),(304712,'BBRI','1m','yahoo',1770793140,'2026-02-11 13:59:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,2079300.00000000,'2026-02-17 23:59:45'),(304713,'BBRI','1m','yahoo',1770793200,'2026-02-11 14:00:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,87600.00000000,'2026-02-17 23:59:45'),(304714,'BBRI','1m','yahoo',1770793260,'2026-02-11 14:01:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,397500.00000000,'2026-02-17 23:59:45'),(304715,'BBRI','1m','yahoo',1770793320,'2026-02-11 14:02:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,60500.00000000,'2026-02-17 23:59:45'),(304716,'BBRI','1m','yahoo',1770793380,'2026-02-11 14:03:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,121100.00000000,'2026-02-17 23:59:45'),(304717,'BBRI','1m','yahoo',1770793440,'2026-02-11 14:04:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,251300.00000000,'2026-02-17 23:59:45'),(304718,'BBRI','1m','yahoo',1770793500,'2026-02-11 14:05:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,222400.00000000,'2026-02-17 23:59:45'),(304719,'BBRI','1m','yahoo',1770793560,'2026-02-11 14:06:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,363700.00000000,'2026-02-17 23:59:45'),(304720,'BBRI','1m','yahoo',1770793620,'2026-02-11 14:07:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,84000.00000000,'2026-02-17 23:59:45'),(304721,'BBRI','1m','yahoo',1770793680,'2026-02-11 14:08:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,61400.00000000,'2026-02-17 23:59:45'),(304722,'BBRI','1m','yahoo',1770793740,'2026-02-11 14:09:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,46900.00000000,'2026-02-17 23:59:45'),(304723,'BBRI','1m','yahoo',1770793800,'2026-02-11 14:10:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,85500.00000000,'2026-02-17 23:59:45'),(304724,'BBRI','1m','yahoo',1770793860,'2026-02-11 14:11:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,253700.00000000,'2026-02-17 23:59:45'),(304725,'BBRI','1m','yahoo',1770793920,'2026-02-11 14:12:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,127400.00000000,'2026-02-17 23:59:45'),(304726,'BBRI','1m','yahoo',1770793980,'2026-02-11 14:13:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,64100.00000000,'2026-02-17 23:59:45'),(304727,'BBRI','1m','yahoo',1770794040,'2026-02-11 14:14:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,248500.00000000,'2026-02-17 23:59:45'),(304728,'BBRI','1m','yahoo',1770794100,'2026-02-11 14:15:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,184000.00000000,'2026-02-17 23:59:45'),(304729,'BBRI','1m','yahoo',1770794160,'2026-02-11 14:16:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,68200.00000000,'2026-02-17 23:59:45'),(304730,'BBRI','1m','yahoo',1770794220,'2026-02-11 14:17:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,65700.00000000,'2026-02-17 23:59:45'),(304731,'BBRI','1m','yahoo',1770794280,'2026-02-11 14:18:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,177300.00000000,'2026-02-17 23:59:45'),(304732,'BBRI','1m','yahoo',1770794340,'2026-02-11 14:19:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,243300.00000000,'2026-02-17 23:59:45'),(304733,'BBRI','1m','yahoo',1770794400,'2026-02-11 14:20:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,103600.00000000,'2026-02-17 23:59:45'),(304734,'BBRI','1m','yahoo',1770794460,'2026-02-11 14:21:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,79300.00000000,'2026-02-17 23:59:45'),(304735,'BBRI','1m','yahoo',1770794520,'2026-02-11 14:22:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,189400.00000000,'2026-02-17 23:59:45'),(304736,'BBRI','1m','yahoo',1770794580,'2026-02-11 14:23:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,101800.00000000,'2026-02-17 23:59:45'),(304737,'BBRI','1m','yahoo',1770794640,'2026-02-11 14:24:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,226100.00000000,'2026-02-17 23:59:45'),(304738,'BBRI','1m','yahoo',1770794700,'2026-02-11 14:25:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,223500.00000000,'2026-02-17 23:59:45'),(304739,'BBRI','1m','yahoo',1770794760,'2026-02-11 14:26:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,139400.00000000,'2026-02-17 23:59:45'),(304740,'BBRI','1m','yahoo',1770794820,'2026-02-11 14:27:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,179200.00000000,'2026-02-17 23:59:45'),(304741,'BBRI','1m','yahoo',1770794880,'2026-02-11 14:28:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,115800.00000000,'2026-02-17 23:59:45'),(304742,'BBRI','1m','yahoo',1770794940,'2026-02-11 14:29:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,114400.00000000,'2026-02-17 23:59:45'),(304743,'BBRI','1m','yahoo',1770795000,'2026-02-11 14:30:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,248900.00000000,'2026-02-17 23:59:45'),(304744,'BBRI','1m','yahoo',1770795060,'2026-02-11 14:31:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,1514900.00000000,'2026-02-17 23:59:45'),(304745,'BBRI','1m','yahoo',1770795120,'2026-02-11 14:32:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,1057400.00000000,'2026-02-17 23:59:45'),(304746,'BBRI','1m','yahoo',1770795180,'2026-02-11 14:33:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,114100.00000000,'2026-02-17 23:59:45'),(304747,'BBRI','1m','yahoo',1770795240,'2026-02-11 14:34:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,905000.00000000,'2026-02-17 23:59:45'),(304748,'BBRI','1m','yahoo',1770795300,'2026-02-11 14:35:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,101400.00000000,'2026-02-17 23:59:45'),(304749,'BBRI','1m','yahoo',1770795360,'2026-02-11 14:36:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,61300.00000000,'2026-02-17 23:59:45'),(304750,'BBRI','1m','yahoo',1770795420,'2026-02-11 14:37:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,249100.00000000,'2026-02-17 23:59:45'),(304751,'BBRI','1m','yahoo',1770795480,'2026-02-11 14:38:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,68000.00000000,'2026-02-17 23:59:45'),(304752,'BBRI','1m','yahoo',1770795540,'2026-02-11 14:39:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,82700.00000000,'2026-02-17 23:59:45'),(304753,'BBRI','1m','yahoo',1770795600,'2026-02-11 14:40:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,112300.00000000,'2026-02-17 23:59:45'),(304754,'BBRI','1m','yahoo',1770795660,'2026-02-11 14:41:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,746400.00000000,'2026-02-17 23:59:45'),(304755,'BBRI','1m','yahoo',1770795720,'2026-02-11 14:42:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,1625700.00000000,'2026-02-17 23:59:45'),(304756,'BBRI','1m','yahoo',1770795780,'2026-02-11 14:43:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,1097600.00000000,'2026-02-17 23:59:45'),(304757,'BBRI','1m','yahoo',1770795840,'2026-02-11 14:44:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,894900.00000000,'2026-02-17 23:59:45'),(304758,'BBRI','1m','yahoo',1770795900,'2026-02-11 14:45:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,171000.00000000,'2026-02-17 23:59:45'),(304759,'BBRI','1m','yahoo',1770795960,'2026-02-11 14:46:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,714500.00000000,'2026-02-17 23:59:45'),(304760,'BBRI','1m','yahoo',1770796020,'2026-02-11 14:47:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,196000.00000000,'2026-02-17 23:59:45'),(304761,'BBRI','1m','yahoo',1770796080,'2026-02-11 14:48:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,222100.00000000,'2026-02-17 23:59:45'),(304762,'BBRI','1m','yahoo',1770796140,'2026-02-11 14:49:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,107000.00000000,'2026-02-17 23:59:45'),(304763,'BBRI','1m','yahoo',1770796200,'2026-02-11 14:50:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,72100.00000000,'2026-02-17 23:59:45'),(304764,'BBRI','1m','yahoo',1770796260,'2026-02-11 14:51:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,78200.00000000,'2026-02-17 23:59:45'),(304765,'BBRI','1m','yahoo',1770796320,'2026-02-11 14:52:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,141100.00000000,'2026-02-17 23:59:45'),(304766,'BBRI','1m','yahoo',1770796380,'2026-02-11 14:53:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,148100.00000000,'2026-02-17 23:59:45'),(304767,'BBRI','1m','yahoo',1770796440,'2026-02-11 14:54:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,375600.00000000,'2026-02-17 23:59:45'),(304768,'BBRI','1m','yahoo',1770796500,'2026-02-11 14:55:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,146300.00000000,'2026-02-17 23:59:45'),(304769,'BBRI','1m','yahoo',1770796560,'2026-02-11 14:56:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,175800.00000000,'2026-02-17 23:59:45'),(304770,'BBRI','1m','yahoo',1770796620,'2026-02-11 14:57:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,51700.00000000,'2026-02-17 23:59:45'),(304771,'BBRI','1m','yahoo',1770796680,'2026-02-11 14:58:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,109200.00000000,'2026-02-17 23:59:45'),(304772,'BBRI','1m','yahoo',1770796740,'2026-02-11 14:59:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,156600.00000000,'2026-02-17 23:59:45'),(304773,'BBRI','1m','yahoo',1770796800,'2026-02-11 15:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,137700.00000000,'2026-02-17 23:59:45'),(304774,'BBRI','1m','yahoo',1770796860,'2026-02-11 15:01:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,63700.00000000,'2026-02-17 23:59:45'),(304775,'BBRI','1m','yahoo',1770796920,'2026-02-11 15:02:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,341100.00000000,'2026-02-17 23:59:45'),(304776,'BBRI','1m','yahoo',1770796980,'2026-02-11 15:03:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,260500.00000000,'2026-02-17 23:59:45'),(304777,'BBRI','1m','yahoo',1770797040,'2026-02-11 15:04:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,124400.00000000,'2026-02-17 23:59:45'),(304778,'BBRI','1m','yahoo',1770797100,'2026-02-11 15:05:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,129400.00000000,'2026-02-17 23:59:45'),(304779,'BBRI','1m','yahoo',1770797160,'2026-02-11 15:06:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,123400.00000000,'2026-02-17 23:59:45'),(304780,'BBRI','1m','yahoo',1770797220,'2026-02-11 15:07:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,444700.00000000,'2026-02-17 23:59:45'),(304781,'BBRI','1m','yahoo',1770797280,'2026-02-11 15:08:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,94000.00000000,'2026-02-17 23:59:45'),(304782,'BBRI','1m','yahoo',1770797340,'2026-02-11 15:09:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,178300.00000000,'2026-02-17 23:59:45'),(304783,'BBRI','1m','yahoo',1770797400,'2026-02-11 15:10:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,218400.00000000,'2026-02-17 23:59:45'),(304784,'BBRI','1m','yahoo',1770797460,'2026-02-11 15:11:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,268400.00000000,'2026-02-17 23:59:45'),(304785,'BBRI','1m','yahoo',1770797520,'2026-02-11 15:12:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,240200.00000000,'2026-02-17 23:59:45'),(304786,'BBRI','1m','yahoo',1770797580,'2026-02-11 15:13:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1341200.00000000,'2026-02-17 23:59:45'),(304787,'BBRI','1m','yahoo',1770797640,'2026-02-11 15:14:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,174100.00000000,'2026-02-17 23:59:45'),(304788,'BBRI','1m','yahoo',1770797700,'2026-02-11 15:15:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,648100.00000000,'2026-02-17 23:59:45'),(304789,'BBRI','1m','yahoo',1770797760,'2026-02-11 15:16:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,223000.00000000,'2026-02-17 23:59:45'),(304790,'BBRI','1m','yahoo',1770797820,'2026-02-11 15:17:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,2277700.00000000,'2026-02-17 23:59:45'),(304791,'BBRI','1m','yahoo',1770797880,'2026-02-11 15:18:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,281800.00000000,'2026-02-17 23:59:45'),(304792,'BBRI','1m','yahoo',1770797940,'2026-02-11 15:19:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,309300.00000000,'2026-02-17 23:59:45'),(304793,'BBRI','1m','yahoo',1770798000,'2026-02-11 15:20:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,473700.00000000,'2026-02-17 23:59:45'),(304794,'BBRI','1m','yahoo',1770798060,'2026-02-11 15:21:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,249700.00000000,'2026-02-17 23:59:45'),(304795,'BBRI','1m','yahoo',1770798120,'2026-02-11 15:22:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,256800.00000000,'2026-02-17 23:59:45'),(304796,'BBRI','1m','yahoo',1770798180,'2026-02-11 15:23:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,781900.00000000,'2026-02-17 23:59:45'),(304797,'BBRI','1m','yahoo',1770798240,'2026-02-11 15:24:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,249900.00000000,'2026-02-17 23:59:45'),(304798,'BBRI','1m','yahoo',1770798300,'2026-02-11 15:25:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,507500.00000000,'2026-02-17 23:59:45'),(304799,'BBRI','1m','yahoo',1770798360,'2026-02-11 15:26:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,220100.00000000,'2026-02-17 23:59:45'),(304800,'BBRI','1m','yahoo',1770798420,'2026-02-11 15:27:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,397900.00000000,'2026-02-17 23:59:45'),(304801,'BBRI','1m','yahoo',1770798480,'2026-02-11 15:28:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,450100.00000000,'2026-02-17 23:59:45'),(304802,'BBRI','1m','yahoo',1770798540,'2026-02-11 15:29:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,253600.00000000,'2026-02-17 23:59:45'),(304803,'BBRI','1m','yahoo',1770798600,'2026-02-11 15:30:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,469100.00000000,'2026-02-17 23:59:45'),(304804,'BBRI','1m','yahoo',1770798660,'2026-02-11 15:31:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,336900.00000000,'2026-02-17 23:59:45'),(304805,'BBRI','1m','yahoo',1770798720,'2026-02-11 15:32:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,409900.00000000,'2026-02-17 23:59:45'),(304806,'BBRI','1m','yahoo',1770798780,'2026-02-11 15:33:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,224700.00000000,'2026-02-17 23:59:45'),(304807,'BBRI','1m','yahoo',1770798840,'2026-02-11 15:34:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,861200.00000000,'2026-02-17 23:59:45'),(304808,'BBRI','1m','yahoo',1770798900,'2026-02-11 15:35:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,861500.00000000,'2026-02-17 23:59:45'),(304809,'BBRI','1m','yahoo',1770798960,'2026-02-11 15:36:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,613600.00000000,'2026-02-17 23:59:45'),(304810,'BBRI','1m','yahoo',1770799020,'2026-02-11 15:37:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,555700.00000000,'2026-02-17 23:59:45'),(304811,'BBRI','1m','yahoo',1770799080,'2026-02-11 15:38:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,229600.00000000,'2026-02-17 23:59:45'),(304812,'BBRI','1m','yahoo',1770799140,'2026-02-11 15:39:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,339000.00000000,'2026-02-17 23:59:45'),(304813,'BBRI','1m','yahoo',1770799200,'2026-02-11 15:40:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,881500.00000000,'2026-02-17 23:59:45'),(304814,'BBRI','1m','yahoo',1770799260,'2026-02-11 15:41:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,526300.00000000,'2026-02-17 23:59:45'),(304815,'BBRI','1m','yahoo',1770799320,'2026-02-11 15:42:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,267700.00000000,'2026-02-17 23:59:45'),(304816,'BBRI','1m','yahoo',1770799380,'2026-02-11 15:43:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,595700.00000000,'2026-02-17 23:59:45'),(304817,'BBRI','1m','yahoo',1770799440,'2026-02-11 15:44:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,609800.00000000,'2026-02-17 23:59:45'),(304818,'BBRI','1m','yahoo',1770799500,'2026-02-11 15:45:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,489700.00000000,'2026-02-17 23:59:45'),(304819,'BBRI','1m','yahoo',1770799560,'2026-02-11 15:46:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1786800.00000000,'2026-02-17 23:59:45'),(304820,'BBRI','1m','yahoo',1770799620,'2026-02-11 15:47:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1404000.00000000,'2026-02-17 23:59:45'),(304821,'BBRI','1m','yahoo',1770799680,'2026-02-11 15:48:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,1241800.00000000,'2026-02-17 23:59:45'),(304822,'BBRI','1m','yahoo',1770799740,'2026-02-11 15:49:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,1228200.00000000,'2026-02-17 23:59:45'),(304823,'BBRI','1m','yahoo',1770800400,'2026-02-11 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,15412600.00000000,'2026-02-17 23:59:45'),(304824,'BBRI','1m','yahoo',1770800520,'2026-02-11 16:02:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,4800.00000000,'2026-02-17 23:59:45'),(304825,'BBRI','1m','yahoo',1770800580,'2026-02-11 16:03:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,18700.00000000,'2026-02-17 23:59:45'),(304826,'BBRI','1m','yahoo',1770800640,'2026-02-11 16:04:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,1400.00000000,'2026-02-17 23:59:45'),(304827,'BBRI','1m','yahoo',1770800700,'2026-02-11 16:05:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,121300.00000000,'2026-02-17 23:59:45'),(304828,'BBRI','1m','yahoo',1770800760,'2026-02-11 16:06:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,0.00000000,'2026-02-17 23:59:45'),(304829,'BBRI','1m','yahoo',1770800820,'2026-02-11 16:07:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,4800.00000000,'2026-02-17 23:59:45'),(304830,'BBRI','1m','yahoo',1770800880,'2026-02-11 16:08:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,52300.00000000,'2026-02-17 23:59:45'),(304831,'BBRI','1m','yahoo',1770800940,'2026-02-11 16:09:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,0.00000000,'2026-02-17 23:59:45'),(304832,'BBRI','1m','yahoo',1770801000,'2026-02-11 16:10:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,0.00000000,'2026-02-17 23:59:45'),(304833,'BBRI','1m','yahoo',1770801060,'2026-02-11 16:11:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,13000.00000000,'2026-02-17 23:59:45'),(304834,'BBRI','1m','yahoo',1770801120,'2026-02-11 16:12:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,0.00000000,'2026-02-17 23:59:45'),(304835,'BBRI','1m','yahoo',1770801180,'2026-02-11 16:13:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,7800.00000000,'2026-02-17 23:59:45'),(304836,'BBRI','1m','yahoo',1770801240,'2026-02-11 16:14:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,3700.00000000,'2026-02-17 23:59:45'),(304837,'BBRI','1m','yahoo',1770861600,'2026-02-12 09:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:45'),(304838,'BBRI','1m','yahoo',1770861660,'2026-02-12 09:01:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,532800.00000000,'2026-02-17 23:59:45'),(304839,'BBRI','1m','yahoo',1770861720,'2026-02-12 09:02:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,1866800.00000000,'2026-02-17 23:59:45'),(304840,'BBRI','1m','yahoo',1770861780,'2026-02-12 09:03:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,1034700.00000000,'2026-02-17 23:59:45'),(304841,'BBRI','1m','yahoo',1770861840,'2026-02-12 09:04:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,450900.00000000,'2026-02-17 23:59:45'),(304842,'BBRI','1m','yahoo',1770861900,'2026-02-12 09:05:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,2661000.00000000,'2026-02-17 23:59:45'),(304843,'BBRI','1m','yahoo',1770861960,'2026-02-12 09:06:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,289300.00000000,'2026-02-17 23:59:45'),(304844,'BBRI','1m','yahoo',1770862020,'2026-02-12 09:07:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,202700.00000000,'2026-02-17 23:59:45'),(304845,'BBRI','1m','yahoo',1770862080,'2026-02-12 09:08:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,125900.00000000,'2026-02-17 23:59:45'),(304846,'BBRI','1m','yahoo',1770862140,'2026-02-12 09:09:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,408000.00000000,'2026-02-17 23:59:45'),(304847,'BBRI','1m','yahoo',1770862200,'2026-02-12 09:10:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,110700.00000000,'2026-02-17 23:59:45'),(304848,'BBRI','1m','yahoo',1770862260,'2026-02-12 09:11:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,6013300.00000000,'2026-02-17 23:59:45'),(304849,'BBRI','1m','yahoo',1770862320,'2026-02-12 09:12:00',3760.00000000,3780.00000000,3760.00000000,3770.00000000,643400.00000000,'2026-02-17 23:59:45'),(304850,'BBRI','1m','yahoo',1770862380,'2026-02-12 09:13:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,186400.00000000,'2026-02-17 23:59:45'),(304851,'BBRI','1m','yahoo',1770862440,'2026-02-12 09:14:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,571700.00000000,'2026-02-17 23:59:45'),(304852,'BBRI','1m','yahoo',1770862500,'2026-02-12 09:15:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,632200.00000000,'2026-02-17 23:59:45'),(304853,'BBRI','1m','yahoo',1770862560,'2026-02-12 09:16:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,107300.00000000,'2026-02-17 23:59:45'),(304854,'BBRI','1m','yahoo',1770862620,'2026-02-12 09:17:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,283900.00000000,'2026-02-17 23:59:45'),(304855,'BBRI','1m','yahoo',1770862680,'2026-02-12 09:18:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,436800.00000000,'2026-02-17 23:59:45'),(304856,'BBRI','1m','yahoo',1770862740,'2026-02-12 09:19:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,3900900.00000000,'2026-02-17 23:59:45'),(304857,'BBRI','1m','yahoo',1770862800,'2026-02-12 09:20:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,1795500.00000000,'2026-02-17 23:59:45'),(304858,'BBRI','1m','yahoo',1770862860,'2026-02-12 09:21:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,733500.00000000,'2026-02-17 23:59:45'),(304859,'BBRI','1m','yahoo',1770862920,'2026-02-12 09:22:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,74500.00000000,'2026-02-17 23:59:45'),(304860,'BBRI','1m','yahoo',1770862980,'2026-02-12 09:23:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,45000.00000000,'2026-02-17 23:59:45'),(304861,'BBRI','1m','yahoo',1770863040,'2026-02-12 09:24:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,727100.00000000,'2026-02-17 23:59:45'),(304862,'BBRI','1m','yahoo',1770863100,'2026-02-12 09:25:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,211000.00000000,'2026-02-17 23:59:45'),(304863,'BBRI','1m','yahoo',1770863160,'2026-02-12 09:26:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,395600.00000000,'2026-02-17 23:59:45'),(304864,'BBRI','1m','yahoo',1770863220,'2026-02-12 09:27:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,147300.00000000,'2026-02-17 23:59:45'),(304865,'BBRI','1m','yahoo',1770863280,'2026-02-12 09:28:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,95200.00000000,'2026-02-17 23:59:45'),(304866,'BBRI','1m','yahoo',1770863340,'2026-02-12 09:29:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,205400.00000000,'2026-02-17 23:59:45'),(304867,'BBRI','1m','yahoo',1770863400,'2026-02-12 09:30:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,650300.00000000,'2026-02-17 23:59:45'),(304868,'BBRI','1m','yahoo',1770863460,'2026-02-12 09:31:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,370200.00000000,'2026-02-17 23:59:45'),(304869,'BBRI','1m','yahoo',1770863520,'2026-02-12 09:32:00',3770.00000000,3780.00000000,3760.00000000,3760.00000000,925000.00000000,'2026-02-17 23:59:45'),(304870,'BBRI','1m','yahoo',1770863580,'2026-02-12 09:33:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,195400.00000000,'2026-02-17 23:59:45'),(304871,'BBRI','1m','yahoo',1770863640,'2026-02-12 09:34:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,3540000.00000000,'2026-02-17 23:59:45'),(304872,'BBRI','1m','yahoo',1770863700,'2026-02-12 09:35:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,1163000.00000000,'2026-02-17 23:59:45'),(304873,'BBRI','1m','yahoo',1770863760,'2026-02-12 09:36:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,45300.00000000,'2026-02-17 23:59:45'),(304874,'BBRI','1m','yahoo',1770863820,'2026-02-12 09:37:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,80400.00000000,'2026-02-17 23:59:45'),(304875,'BBRI','1m','yahoo',1770863880,'2026-02-12 09:38:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,63300.00000000,'2026-02-17 23:59:45'),(304876,'BBRI','1m','yahoo',1770863940,'2026-02-12 09:39:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,168800.00000000,'2026-02-17 23:59:45'),(304877,'BBRI','1m','yahoo',1770864000,'2026-02-12 09:40:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,144900.00000000,'2026-02-17 23:59:45'),(304878,'BBRI','1m','yahoo',1770864060,'2026-02-12 09:41:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,953700.00000000,'2026-02-17 23:59:45'),(304879,'BBRI','1m','yahoo',1770864120,'2026-02-12 09:42:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,328000.00000000,'2026-02-17 23:59:45'),(304880,'BBRI','1m','yahoo',1770864180,'2026-02-12 09:43:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,916100.00000000,'2026-02-17 23:59:45'),(304881,'BBRI','1m','yahoo',1770864240,'2026-02-12 09:44:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,2032600.00000000,'2026-02-17 23:59:45'),(304882,'BBRI','1m','yahoo',1770864300,'2026-02-12 09:45:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,349500.00000000,'2026-02-17 23:59:45'),(304883,'BBRI','1m','yahoo',1770864360,'2026-02-12 09:46:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,237900.00000000,'2026-02-17 23:59:45'),(304884,'BBRI','1m','yahoo',1770864420,'2026-02-12 09:47:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,69800.00000000,'2026-02-17 23:59:45'),(304885,'BBRI','1m','yahoo',1770864480,'2026-02-12 09:48:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,45300.00000000,'2026-02-17 23:59:45'),(304886,'BBRI','1m','yahoo',1770864540,'2026-02-12 09:49:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,398100.00000000,'2026-02-17 23:59:45'),(304887,'BBRI','1m','yahoo',1770864600,'2026-02-12 09:50:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,15400.00000000,'2026-02-17 23:59:45'),(304888,'BBRI','1m','yahoo',1770864660,'2026-02-12 09:51:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,18300.00000000,'2026-02-17 23:59:45'),(304889,'BBRI','1m','yahoo',1770864720,'2026-02-12 09:52:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,881900.00000000,'2026-02-17 23:59:45'),(304890,'BBRI','1m','yahoo',1770864780,'2026-02-12 09:53:00',3780.00000000,3780.00000000,3760.00000000,3760.00000000,824800.00000000,'2026-02-17 23:59:45'),(304891,'BBRI','1m','yahoo',1770864840,'2026-02-12 09:54:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,332700.00000000,'2026-02-17 23:59:45'),(304892,'BBRI','1m','yahoo',1770864900,'2026-02-12 09:55:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,246300.00000000,'2026-02-17 23:59:45'),(304893,'BBRI','1m','yahoo',1770864960,'2026-02-12 09:56:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,1498500.00000000,'2026-02-17 23:59:45'),(304894,'BBRI','1m','yahoo',1770865020,'2026-02-12 09:57:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,248800.00000000,'2026-02-17 23:59:45'),(304895,'BBRI','1m','yahoo',1770865080,'2026-02-12 09:58:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,111600.00000000,'2026-02-17 23:59:45'),(304896,'BBRI','1m','yahoo',1770865140,'2026-02-12 09:59:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,90600.00000000,'2026-02-17 23:59:45'),(304897,'BBRI','1m','yahoo',1770865200,'2026-02-12 10:00:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,26200.00000000,'2026-02-17 23:59:45'),(304898,'BBRI','1m','yahoo',1770865260,'2026-02-12 10:01:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,235900.00000000,'2026-02-17 23:59:45'),(304899,'BBRI','1m','yahoo',1770865320,'2026-02-12 10:02:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,42700.00000000,'2026-02-17 23:59:45'),(304900,'BBRI','1m','yahoo',1770865380,'2026-02-12 10:03:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,364200.00000000,'2026-02-17 23:59:45'),(304901,'BBRI','1m','yahoo',1770865440,'2026-02-12 10:04:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,62300.00000000,'2026-02-17 23:59:45'),(304902,'BBRI','1m','yahoo',1770865500,'2026-02-12 10:05:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,123000.00000000,'2026-02-17 23:59:45'),(304903,'BBRI','1m','yahoo',1770865560,'2026-02-12 10:06:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,334700.00000000,'2026-02-17 23:59:45'),(304904,'BBRI','1m','yahoo',1770865620,'2026-02-12 10:07:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,134800.00000000,'2026-02-17 23:59:45'),(304905,'BBRI','1m','yahoo',1770865680,'2026-02-12 10:08:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,196300.00000000,'2026-02-17 23:59:45'),(304906,'BBRI','1m','yahoo',1770865740,'2026-02-12 10:09:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,1927800.00000000,'2026-02-17 23:59:45'),(304907,'BBRI','1m','yahoo',1770865800,'2026-02-12 10:10:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,497400.00000000,'2026-02-17 23:59:45'),(304908,'BBRI','1m','yahoo',1770865860,'2026-02-12 10:11:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,2935100.00000000,'2026-02-17 23:59:45'),(304909,'BBRI','1m','yahoo',1770865920,'2026-02-12 10:12:00',3760.00000000,3780.00000000,3760.00000000,3770.00000000,1508700.00000000,'2026-02-17 23:59:45'),(304910,'BBRI','1m','yahoo',1770865980,'2026-02-12 10:13:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,47600.00000000,'2026-02-17 23:59:45'),(304911,'BBRI','1m','yahoo',1770866040,'2026-02-12 10:14:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,22100.00000000,'2026-02-17 23:59:45'),(304912,'BBRI','1m','yahoo',1770866100,'2026-02-12 10:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,219300.00000000,'2026-02-17 23:59:45'),(304913,'BBRI','1m','yahoo',1770866160,'2026-02-12 10:16:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,57400.00000000,'2026-02-17 23:59:45'),(304914,'BBRI','1m','yahoo',1770866220,'2026-02-12 10:17:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,70100.00000000,'2026-02-17 23:59:45'),(304915,'BBRI','1m','yahoo',1770866280,'2026-02-12 10:18:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,31900.00000000,'2026-02-17 23:59:45'),(304916,'BBRI','1m','yahoo',1770866340,'2026-02-12 10:19:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,39700.00000000,'2026-02-17 23:59:45'),(304917,'BBRI','1m','yahoo',1770866400,'2026-02-12 10:20:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,34300.00000000,'2026-02-17 23:59:45'),(304918,'BBRI','1m','yahoo',1770866460,'2026-02-12 10:21:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,1111600.00000000,'2026-02-17 23:59:45'),(304919,'BBRI','1m','yahoo',1770866520,'2026-02-12 10:22:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,552100.00000000,'2026-02-17 23:59:45'),(304920,'BBRI','1m','yahoo',1770866580,'2026-02-12 10:23:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,712200.00000000,'2026-02-17 23:59:45'),(304921,'BBRI','1m','yahoo',1770866640,'2026-02-12 10:24:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,5236600.00000000,'2026-02-17 23:59:45'),(304922,'BBRI','1m','yahoo',1770866700,'2026-02-12 10:25:00',3780.00000000,3780.00000000,3760.00000000,3760.00000000,1211900.00000000,'2026-02-17 23:59:45'),(304923,'BBRI','1m','yahoo',1770866760,'2026-02-12 10:26:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,109600.00000000,'2026-02-17 23:59:45'),(304924,'BBRI','1m','yahoo',1770866820,'2026-02-12 10:27:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,674200.00000000,'2026-02-17 23:59:45'),(304925,'BBRI','1m','yahoo',1770866880,'2026-02-12 10:28:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,188300.00000000,'2026-02-17 23:59:45'),(304926,'BBRI','1m','yahoo',1770866940,'2026-02-12 10:29:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,252000.00000000,'2026-02-17 23:59:45'),(304927,'BBRI','1m','yahoo',1770867000,'2026-02-12 10:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,99200.00000000,'2026-02-17 23:59:45'),(304928,'BBRI','1m','yahoo',1770867060,'2026-02-12 10:31:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,98100.00000000,'2026-02-17 23:59:45'),(304929,'BBRI','1m','yahoo',1770867120,'2026-02-12 10:32:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,125500.00000000,'2026-02-17 23:59:45'),(304930,'BBRI','1m','yahoo',1770867180,'2026-02-12 10:33:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,112100.00000000,'2026-02-17 23:59:45'),(304931,'BBRI','1m','yahoo',1770867240,'2026-02-12 10:34:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,94400.00000000,'2026-02-17 23:59:45'),(304932,'BBRI','1m','yahoo',1770867300,'2026-02-12 10:35:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,107500.00000000,'2026-02-17 23:59:45'),(304933,'BBRI','1m','yahoo',1770867360,'2026-02-12 10:36:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,99200.00000000,'2026-02-17 23:59:45'),(304934,'BBRI','1m','yahoo',1770867420,'2026-02-12 10:37:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,915000.00000000,'2026-02-17 23:59:45'),(304935,'BBRI','1m','yahoo',1770867480,'2026-02-12 10:38:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,133700.00000000,'2026-02-17 23:59:45'),(304936,'BBRI','1m','yahoo',1770867540,'2026-02-12 10:39:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,84100.00000000,'2026-02-17 23:59:45'),(304937,'BBRI','1m','yahoo',1770867600,'2026-02-12 10:40:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,125500.00000000,'2026-02-17 23:59:45'),(304938,'BBRI','1m','yahoo',1770867660,'2026-02-12 10:41:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,179100.00000000,'2026-02-17 23:59:45'),(304939,'BBRI','1m','yahoo',1770867720,'2026-02-12 10:42:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,965600.00000000,'2026-02-17 23:59:45'),(304940,'BBRI','1m','yahoo',1770867780,'2026-02-12 10:43:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,83600.00000000,'2026-02-17 23:59:45'),(304941,'BBRI','1m','yahoo',1770867840,'2026-02-12 10:44:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,258000.00000000,'2026-02-17 23:59:45'),(304942,'BBRI','1m','yahoo',1770867900,'2026-02-12 10:45:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,122100.00000000,'2026-02-17 23:59:45'),(304943,'BBRI','1m','yahoo',1770867960,'2026-02-12 10:46:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,2439900.00000000,'2026-02-17 23:59:45'),(304944,'BBRI','1m','yahoo',1770868020,'2026-02-12 10:47:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,1286100.00000000,'2026-02-17 23:59:45'),(304945,'BBRI','1m','yahoo',1770868080,'2026-02-12 10:48:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,495900.00000000,'2026-02-17 23:59:45'),(304946,'BBRI','1m','yahoo',1770868140,'2026-02-12 10:49:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,224300.00000000,'2026-02-17 23:59:45'),(304947,'BBRI','1m','yahoo',1770868200,'2026-02-12 10:50:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,197400.00000000,'2026-02-17 23:59:45'),(304948,'BBRI','1m','yahoo',1770868260,'2026-02-12 10:51:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,555800.00000000,'2026-02-17 23:59:45'),(304949,'BBRI','1m','yahoo',1770868320,'2026-02-12 10:52:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,323200.00000000,'2026-02-17 23:59:45'),(304950,'BBRI','1m','yahoo',1770868380,'2026-02-12 10:53:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,260700.00000000,'2026-02-17 23:59:45'),(304951,'BBRI','1m','yahoo',1770868440,'2026-02-12 10:54:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,402000.00000000,'2026-02-17 23:59:45'),(304952,'BBRI','1m','yahoo',1770868500,'2026-02-12 10:55:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,163700.00000000,'2026-02-17 23:59:45'),(304953,'BBRI','1m','yahoo',1770868560,'2026-02-12 10:56:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,267200.00000000,'2026-02-17 23:59:45'),(304954,'BBRI','1m','yahoo',1770868620,'2026-02-12 10:57:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,351500.00000000,'2026-02-17 23:59:45'),(304955,'BBRI','1m','yahoo',1770868680,'2026-02-12 10:58:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,216400.00000000,'2026-02-17 23:59:45'),(304956,'BBRI','1m','yahoo',1770868740,'2026-02-12 10:59:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,141500.00000000,'2026-02-17 23:59:45'),(304957,'BBRI','1m','yahoo',1770868800,'2026-02-12 11:00:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,1882900.00000000,'2026-02-17 23:59:45'),(304958,'BBRI','1m','yahoo',1770868860,'2026-02-12 11:01:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,175200.00000000,'2026-02-17 23:59:45'),(304959,'BBRI','1m','yahoo',1770868920,'2026-02-12 11:02:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,226400.00000000,'2026-02-17 23:59:45'),(304960,'BBRI','1m','yahoo',1770868980,'2026-02-12 11:03:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,159000.00000000,'2026-02-17 23:59:45'),(304961,'BBRI','1m','yahoo',1770869040,'2026-02-12 11:04:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,137000.00000000,'2026-02-17 23:59:45'),(304962,'BBRI','1m','yahoo',1770869100,'2026-02-12 11:05:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,189900.00000000,'2026-02-17 23:59:45'),(304963,'BBRI','1m','yahoo',1770869160,'2026-02-12 11:06:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,228600.00000000,'2026-02-17 23:59:45'),(304964,'BBRI','1m','yahoo',1770869220,'2026-02-12 11:07:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,220400.00000000,'2026-02-17 23:59:45'),(304965,'BBRI','1m','yahoo',1770869280,'2026-02-12 11:08:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,1309100.00000000,'2026-02-17 23:59:45'),(304966,'BBRI','1m','yahoo',1770869340,'2026-02-12 11:09:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,222800.00000000,'2026-02-17 23:59:45'),(304967,'BBRI','1m','yahoo',1770869400,'2026-02-12 11:10:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,4748100.00000000,'2026-02-17 23:59:45'),(304968,'BBRI','1m','yahoo',1770869460,'2026-02-12 11:11:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,205900.00000000,'2026-02-17 23:59:45'),(304969,'BBRI','1m','yahoo',1770869520,'2026-02-12 11:12:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,234000.00000000,'2026-02-17 23:59:45'),(304970,'BBRI','1m','yahoo',1770869580,'2026-02-12 11:13:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,142100.00000000,'2026-02-17 23:59:45'),(304971,'BBRI','1m','yahoo',1770869640,'2026-02-12 11:14:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,97400.00000000,'2026-02-17 23:59:45'),(304972,'BBRI','1m','yahoo',1770869700,'2026-02-12 11:15:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,117200.00000000,'2026-02-17 23:59:45'),(304973,'BBRI','1m','yahoo',1770869760,'2026-02-12 11:16:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,348400.00000000,'2026-02-17 23:59:45'),(304974,'BBRI','1m','yahoo',1770869820,'2026-02-12 11:17:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,126000.00000000,'2026-02-17 23:59:45'),(304975,'BBRI','1m','yahoo',1770869880,'2026-02-12 11:18:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,179100.00000000,'2026-02-17 23:59:45'),(304976,'BBRI','1m','yahoo',1770869940,'2026-02-12 11:19:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,103000.00000000,'2026-02-17 23:59:45'),(304977,'BBRI','1m','yahoo',1770870000,'2026-02-12 11:20:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,71200.00000000,'2026-02-17 23:59:45'),(304978,'BBRI','1m','yahoo',1770870060,'2026-02-12 11:21:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,900800.00000000,'2026-02-17 23:59:45'),(304979,'BBRI','1m','yahoo',1770870120,'2026-02-12 11:22:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,130800.00000000,'2026-02-17 23:59:45'),(304980,'BBRI','1m','yahoo',1770870180,'2026-02-12 11:23:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,132200.00000000,'2026-02-17 23:59:45'),(304981,'BBRI','1m','yahoo',1770870240,'2026-02-12 11:24:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,78300.00000000,'2026-02-17 23:59:45'),(304982,'BBRI','1m','yahoo',1770870300,'2026-02-12 11:25:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,301500.00000000,'2026-02-17 23:59:45'),(304983,'BBRI','1m','yahoo',1770870360,'2026-02-12 11:26:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,349100.00000000,'2026-02-17 23:59:45'),(304984,'BBRI','1m','yahoo',1770870420,'2026-02-12 11:27:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,63200.00000000,'2026-02-17 23:59:45'),(304985,'BBRI','1m','yahoo',1770870480,'2026-02-12 11:28:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,371200.00000000,'2026-02-17 23:59:45'),(304986,'BBRI','1m','yahoo',1770870540,'2026-02-12 11:29:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,129200.00000000,'2026-02-17 23:59:45'),(304987,'BBRI','1m','yahoo',1770870600,'2026-02-12 11:30:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,453000.00000000,'2026-02-17 23:59:45'),(304988,'BBRI','1m','yahoo',1770870660,'2026-02-12 11:31:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,53800.00000000,'2026-02-17 23:59:45'),(304989,'BBRI','1m','yahoo',1770870720,'2026-02-12 11:32:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,205000.00000000,'2026-02-17 23:59:45'),(304990,'BBRI','1m','yahoo',1770870780,'2026-02-12 11:33:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,37800.00000000,'2026-02-17 23:59:45'),(304991,'BBRI','1m','yahoo',1770870840,'2026-02-12 11:34:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,8228600.00000000,'2026-02-17 23:59:45'),(304992,'BBRI','1m','yahoo',1770870900,'2026-02-12 11:35:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,96500.00000000,'2026-02-17 23:59:45'),(304993,'BBRI','1m','yahoo',1770870960,'2026-02-12 11:36:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,29200.00000000,'2026-02-17 23:59:45'),(304994,'BBRI','1m','yahoo',1770871020,'2026-02-12 11:37:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,65100.00000000,'2026-02-17 23:59:45'),(304995,'BBRI','1m','yahoo',1770871080,'2026-02-12 11:38:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,55800.00000000,'2026-02-17 23:59:45'),(304996,'BBRI','1m','yahoo',1770871140,'2026-02-12 11:39:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,31500.00000000,'2026-02-17 23:59:45'),(304997,'BBRI','1m','yahoo',1770871200,'2026-02-12 11:40:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,34000.00000000,'2026-02-17 23:59:45'),(304998,'BBRI','1m','yahoo',1770871260,'2026-02-12 11:41:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,13100.00000000,'2026-02-17 23:59:45'),(304999,'BBRI','1m','yahoo',1770871320,'2026-02-12 11:42:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,14200.00000000,'2026-02-17 23:59:45'),(305000,'BBRI','1m','yahoo',1770871380,'2026-02-12 11:43:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,40400.00000000,'2026-02-17 23:59:45'),(305001,'BBRI','1m','yahoo',1770871440,'2026-02-12 11:44:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,119600.00000000,'2026-02-17 23:59:45'),(305002,'BBRI','1m','yahoo',1770871500,'2026-02-12 11:45:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,174600.00000000,'2026-02-17 23:59:45'),(305003,'BBRI','1m','yahoo',1770871560,'2026-02-12 11:46:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,76100.00000000,'2026-02-17 23:59:45'),(305004,'BBRI','1m','yahoo',1770871620,'2026-02-12 11:47:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,147100.00000000,'2026-02-17 23:59:45'),(305005,'BBRI','1m','yahoo',1770871680,'2026-02-12 11:48:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,132800.00000000,'2026-02-17 23:59:45'),(305006,'BBRI','1m','yahoo',1770871740,'2026-02-12 11:49:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,145800.00000000,'2026-02-17 23:59:45'),(305007,'BBRI','1m','yahoo',1770871800,'2026-02-12 11:50:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,206900.00000000,'2026-02-17 23:59:45'),(305008,'BBRI','1m','yahoo',1770871860,'2026-02-12 11:51:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,314000.00000000,'2026-02-17 23:59:45'),(305009,'BBRI','1m','yahoo',1770871920,'2026-02-12 11:52:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,248900.00000000,'2026-02-17 23:59:45'),(305010,'BBRI','1m','yahoo',1770871980,'2026-02-12 11:53:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,744400.00000000,'2026-02-17 23:59:45'),(305011,'BBRI','1m','yahoo',1770872040,'2026-02-12 11:54:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,515000.00000000,'2026-02-17 23:59:45'),(305012,'BBRI','1m','yahoo',1770872100,'2026-02-12 11:55:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,371900.00000000,'2026-02-17 23:59:45'),(305013,'BBRI','1m','yahoo',1770872160,'2026-02-12 11:56:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,320400.00000000,'2026-02-17 23:59:45'),(305014,'BBRI','1m','yahoo',1770872220,'2026-02-12 11:57:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,369700.00000000,'2026-02-17 23:59:45'),(305015,'BBRI','1m','yahoo',1770872280,'2026-02-12 11:58:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,410200.00000000,'2026-02-17 23:59:45'),(305016,'BBRI','1m','yahoo',1770872340,'2026-02-12 11:59:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,367700.00000000,'2026-02-17 23:59:45'),(305017,'BBRI','1m','yahoo',1770877800,'2026-02-12 13:30:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,616100.00000000,'2026-02-17 23:59:45'),(305018,'BBRI','1m','yahoo',1770877860,'2026-02-12 13:31:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,53600.00000000,'2026-02-17 23:59:45'),(305019,'BBRI','1m','yahoo',1770877920,'2026-02-12 13:32:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,144900.00000000,'2026-02-17 23:59:45'),(305020,'BBRI','1m','yahoo',1770877980,'2026-02-12 13:33:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,236300.00000000,'2026-02-17 23:59:45'),(305021,'BBRI','1m','yahoo',1770878040,'2026-02-12 13:34:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,96600.00000000,'2026-02-17 23:59:45'),(305022,'BBRI','1m','yahoo',1770878100,'2026-02-12 13:35:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,38300.00000000,'2026-02-17 23:59:45'),(305023,'BBRI','1m','yahoo',1770878160,'2026-02-12 13:36:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,102300.00000000,'2026-02-17 23:59:45'),(305024,'BBRI','1m','yahoo',1770878220,'2026-02-12 13:37:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,113000.00000000,'2026-02-17 23:59:45'),(305025,'BBRI','1m','yahoo',1770878280,'2026-02-12 13:38:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,172500.00000000,'2026-02-17 23:59:45'),(305026,'BBRI','1m','yahoo',1770878340,'2026-02-12 13:39:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,84400.00000000,'2026-02-17 23:59:45'),(305027,'BBRI','1m','yahoo',1770878400,'2026-02-12 13:40:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,102800.00000000,'2026-02-17 23:59:45'),(305028,'BBRI','1m','yahoo',1770878460,'2026-02-12 13:41:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,159500.00000000,'2026-02-17 23:59:45'),(305029,'BBRI','1m','yahoo',1770878520,'2026-02-12 13:42:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,3197200.00000000,'2026-02-17 23:59:45'),(305030,'BBRI','1m','yahoo',1770878580,'2026-02-12 13:43:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,853000.00000000,'2026-02-17 23:59:45'),(305031,'BBRI','1m','yahoo',1770878640,'2026-02-12 13:44:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,3401300.00000000,'2026-02-17 23:59:45'),(305032,'BBRI','1m','yahoo',1770878700,'2026-02-12 13:45:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,346100.00000000,'2026-02-17 23:59:45'),(305033,'BBRI','1m','yahoo',1770878760,'2026-02-12 13:46:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,412000.00000000,'2026-02-17 23:59:45'),(305034,'BBRI','1m','yahoo',1770878820,'2026-02-12 13:47:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,102200.00000000,'2026-02-17 23:59:45'),(305035,'BBRI','1m','yahoo',1770878880,'2026-02-12 13:48:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,130600.00000000,'2026-02-17 23:59:45'),(305036,'BBRI','1m','yahoo',1770878940,'2026-02-12 13:49:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,215000.00000000,'2026-02-17 23:59:45'),(305037,'BBRI','1m','yahoo',1770879000,'2026-02-12 13:50:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,637600.00000000,'2026-02-17 23:59:45'),(305038,'BBRI','1m','yahoo',1770879060,'2026-02-12 13:51:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,133600.00000000,'2026-02-17 23:59:45'),(305039,'BBRI','1m','yahoo',1770879120,'2026-02-12 13:52:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,525600.00000000,'2026-02-17 23:59:45'),(305040,'BBRI','1m','yahoo',1770879180,'2026-02-12 13:53:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,59900.00000000,'2026-02-17 23:59:45'),(305041,'BBRI','1m','yahoo',1770879240,'2026-02-12 13:54:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,112600.00000000,'2026-02-17 23:59:45'),(305042,'BBRI','1m','yahoo',1770879300,'2026-02-12 13:55:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,59300.00000000,'2026-02-17 23:59:45'),(305043,'BBRI','1m','yahoo',1770879360,'2026-02-12 13:56:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,29300.00000000,'2026-02-17 23:59:45'),(305044,'BBRI','1m','yahoo',1770879420,'2026-02-12 13:57:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,44800.00000000,'2026-02-17 23:59:45'),(305045,'BBRI','1m','yahoo',1770879480,'2026-02-12 13:58:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,15700.00000000,'2026-02-17 23:59:45'),(305046,'BBRI','1m','yahoo',1770879540,'2026-02-12 13:59:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,18800.00000000,'2026-02-17 23:59:45'),(305047,'BBRI','1m','yahoo',1770879600,'2026-02-12 14:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,306900.00000000,'2026-02-17 23:59:45'),(305048,'BBRI','1m','yahoo',1770879660,'2026-02-12 14:01:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,217200.00000000,'2026-02-17 23:59:45'),(305049,'BBRI','1m','yahoo',1770879720,'2026-02-12 14:02:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,86800.00000000,'2026-02-17 23:59:45'),(305050,'BBRI','1m','yahoo',1770879780,'2026-02-12 14:03:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,219100.00000000,'2026-02-17 23:59:45'),(305051,'BBRI','1m','yahoo',1770879840,'2026-02-12 14:04:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,310600.00000000,'2026-02-17 23:59:45'),(305052,'BBRI','1m','yahoo',1770879900,'2026-02-12 14:05:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,141300.00000000,'2026-02-17 23:59:45'),(305053,'BBRI','1m','yahoo',1770879960,'2026-02-12 14:06:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,211900.00000000,'2026-02-17 23:59:45'),(305054,'BBRI','1m','yahoo',1770880020,'2026-02-12 14:07:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,80100.00000000,'2026-02-17 23:59:45'),(305055,'BBRI','1m','yahoo',1770880080,'2026-02-12 14:08:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,306800.00000000,'2026-02-17 23:59:45'),(305056,'BBRI','1m','yahoo',1770880140,'2026-02-12 14:09:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,224500.00000000,'2026-02-17 23:59:45'),(305057,'BBRI','1m','yahoo',1770880200,'2026-02-12 14:10:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,237900.00000000,'2026-02-17 23:59:45'),(305058,'BBRI','1m','yahoo',1770880260,'2026-02-12 14:11:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,438200.00000000,'2026-02-17 23:59:45'),(305059,'BBRI','1m','yahoo',1770880320,'2026-02-12 14:12:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,107500.00000000,'2026-02-17 23:59:45'),(305060,'BBRI','1m','yahoo',1770880380,'2026-02-12 14:13:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,53100.00000000,'2026-02-17 23:59:45'),(305061,'BBRI','1m','yahoo',1770880440,'2026-02-12 14:14:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,87400.00000000,'2026-02-17 23:59:45'),(305062,'BBRI','1m','yahoo',1770880500,'2026-02-12 14:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,177800.00000000,'2026-02-17 23:59:45'),(305063,'BBRI','1m','yahoo',1770880560,'2026-02-12 14:16:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,232800.00000000,'2026-02-17 23:59:45'),(305064,'BBRI','1m','yahoo',1770880620,'2026-02-12 14:17:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,137200.00000000,'2026-02-17 23:59:45'),(305065,'BBRI','1m','yahoo',1770880680,'2026-02-12 14:18:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,108000.00000000,'2026-02-17 23:59:45'),(305066,'BBRI','1m','yahoo',1770880740,'2026-02-12 14:19:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,466500.00000000,'2026-02-17 23:59:45'),(305067,'BBRI','1m','yahoo',1770880800,'2026-02-12 14:20:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,356800.00000000,'2026-02-17 23:59:45'),(305068,'BBRI','1m','yahoo',1770880860,'2026-02-12 14:21:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,178700.00000000,'2026-02-17 23:59:45'),(305069,'BBRI','1m','yahoo',1770880920,'2026-02-12 14:22:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,121900.00000000,'2026-02-17 23:59:45'),(305070,'BBRI','1m','yahoo',1770880980,'2026-02-12 14:23:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,531900.00000000,'2026-02-17 23:59:45'),(305071,'BBRI','1m','yahoo',1770881040,'2026-02-12 14:24:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,108400.00000000,'2026-02-17 23:59:45'),(305072,'BBRI','1m','yahoo',1770881100,'2026-02-12 14:25:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,97500.00000000,'2026-02-17 23:59:45'),(305073,'BBRI','1m','yahoo',1770881160,'2026-02-12 14:26:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,501700.00000000,'2026-02-17 23:59:45'),(305074,'BBRI','1m','yahoo',1770881220,'2026-02-12 14:27:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,306900.00000000,'2026-02-17 23:59:45'),(305075,'BBRI','1m','yahoo',1770881280,'2026-02-12 14:28:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,322800.00000000,'2026-02-17 23:59:45'),(305076,'BBRI','1m','yahoo',1770881340,'2026-02-12 14:29:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,177400.00000000,'2026-02-17 23:59:45'),(305077,'BBRI','1m','yahoo',1770881400,'2026-02-12 14:30:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,588500.00000000,'2026-02-17 23:59:45'),(305078,'BBRI','1m','yahoo',1770881460,'2026-02-12 14:31:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,206800.00000000,'2026-02-17 23:59:45'),(305079,'BBRI','1m','yahoo',1770881520,'2026-02-12 14:32:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,136500.00000000,'2026-02-17 23:59:45'),(305080,'BBRI','1m','yahoo',1770881580,'2026-02-12 14:33:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,168200.00000000,'2026-02-17 23:59:45'),(305081,'BBRI','1m','yahoo',1770881640,'2026-02-12 14:34:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,116100.00000000,'2026-02-17 23:59:45'),(305082,'BBRI','1m','yahoo',1770881700,'2026-02-12 14:35:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,332100.00000000,'2026-02-17 23:59:45'),(305083,'BBRI','1m','yahoo',1770881760,'2026-02-12 14:36:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,183400.00000000,'2026-02-17 23:59:45'),(305084,'BBRI','1m','yahoo',1770881820,'2026-02-12 14:37:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,154600.00000000,'2026-02-17 23:59:45'),(305085,'BBRI','1m','yahoo',1770881880,'2026-02-12 14:38:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,293700.00000000,'2026-02-17 23:59:45'),(305086,'BBRI','1m','yahoo',1770881940,'2026-02-12 14:39:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,139800.00000000,'2026-02-17 23:59:45'),(305087,'BBRI','1m','yahoo',1770882000,'2026-02-12 14:40:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,189400.00000000,'2026-02-17 23:59:45'),(305088,'BBRI','1m','yahoo',1770882060,'2026-02-12 14:41:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,332300.00000000,'2026-02-17 23:59:45'),(305089,'BBRI','1m','yahoo',1770882120,'2026-02-12 14:42:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,83300.00000000,'2026-02-17 23:59:45'),(305090,'BBRI','1m','yahoo',1770882180,'2026-02-12 14:43:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,132400.00000000,'2026-02-17 23:59:45'),(305091,'BBRI','1m','yahoo',1770882240,'2026-02-12 14:44:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,171000.00000000,'2026-02-17 23:59:45'),(305092,'BBRI','1m','yahoo',1770882300,'2026-02-12 14:45:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,125800.00000000,'2026-02-17 23:59:45'),(305093,'BBRI','1m','yahoo',1770882360,'2026-02-12 14:46:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,355800.00000000,'2026-02-17 23:59:45'),(305094,'BBRI','1m','yahoo',1770882420,'2026-02-12 14:47:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,160900.00000000,'2026-02-17 23:59:45'),(305095,'BBRI','1m','yahoo',1770882480,'2026-02-12 14:48:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,159000.00000000,'2026-02-17 23:59:45'),(305096,'BBRI','1m','yahoo',1770882540,'2026-02-12 14:49:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,210400.00000000,'2026-02-17 23:59:45'),(305097,'BBRI','1m','yahoo',1770882600,'2026-02-12 14:50:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,86600.00000000,'2026-02-17 23:59:45'),(305098,'BBRI','1m','yahoo',1770882660,'2026-02-12 14:51:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,254000.00000000,'2026-02-17 23:59:45'),(305099,'BBRI','1m','yahoo',1770882720,'2026-02-12 14:52:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,305700.00000000,'2026-02-17 23:59:45'),(305100,'BBRI','1m','yahoo',1770882780,'2026-02-12 14:53:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,262300.00000000,'2026-02-17 23:59:45'),(305101,'BBRI','1m','yahoo',1770882840,'2026-02-12 14:54:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,204000.00000000,'2026-02-17 23:59:45'),(305102,'BBRI','1m','yahoo',1770882900,'2026-02-12 14:55:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,4947600.00000000,'2026-02-17 23:59:45'),(305103,'BBRI','1m','yahoo',1770882960,'2026-02-12 14:56:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,769900.00000000,'2026-02-17 23:59:45'),(305104,'BBRI','1m','yahoo',1770883020,'2026-02-12 14:57:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,166300.00000000,'2026-02-17 23:59:45'),(305105,'BBRI','1m','yahoo',1770883080,'2026-02-12 14:58:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,146900.00000000,'2026-02-17 23:59:45'),(305106,'BBRI','1m','yahoo',1770883140,'2026-02-12 14:59:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,111900.00000000,'2026-02-17 23:59:45'),(305107,'BBRI','1m','yahoo',1770883200,'2026-02-12 15:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,951800.00000000,'2026-02-17 23:59:45'),(305108,'BBRI','1m','yahoo',1770883260,'2026-02-12 15:01:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,528700.00000000,'2026-02-17 23:59:45'),(305109,'BBRI','1m','yahoo',1770883320,'2026-02-12 15:02:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,168500.00000000,'2026-02-17 23:59:45'),(305110,'BBRI','1m','yahoo',1770883380,'2026-02-12 15:03:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,300200.00000000,'2026-02-17 23:59:45'),(305111,'BBRI','1m','yahoo',1770883440,'2026-02-12 15:04:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,217400.00000000,'2026-02-17 23:59:45'),(305112,'BBRI','1m','yahoo',1770883500,'2026-02-12 15:05:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,850300.00000000,'2026-02-17 23:59:45'),(305113,'BBRI','1m','yahoo',1770883560,'2026-02-12 15:06:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,1057100.00000000,'2026-02-17 23:59:45'),(305114,'BBRI','1m','yahoo',1770883620,'2026-02-12 15:07:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,108400.00000000,'2026-02-17 23:59:45'),(305115,'BBRI','1m','yahoo',1770883680,'2026-02-12 15:08:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,968800.00000000,'2026-02-17 23:59:45'),(305116,'BBRI','1m','yahoo',1770883740,'2026-02-12 15:09:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,99400.00000000,'2026-02-17 23:59:45'),(305117,'BBRI','1m','yahoo',1770883800,'2026-02-12 15:10:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,125100.00000000,'2026-02-17 23:59:45'),(305118,'BBRI','1m','yahoo',1770883860,'2026-02-12 15:11:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,303700.00000000,'2026-02-17 23:59:45'),(305119,'BBRI','1m','yahoo',1770883920,'2026-02-12 15:12:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,128700.00000000,'2026-02-17 23:59:45'),(305120,'BBRI','1m','yahoo',1770883980,'2026-02-12 15:13:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,521000.00000000,'2026-02-17 23:59:45'),(305121,'BBRI','1m','yahoo',1770884040,'2026-02-12 15:14:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,445500.00000000,'2026-02-17 23:59:45'),(305122,'BBRI','1m','yahoo',1770884100,'2026-02-12 15:15:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,240700.00000000,'2026-02-17 23:59:45'),(305123,'BBRI','1m','yahoo',1770884160,'2026-02-12 15:16:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,169800.00000000,'2026-02-17 23:59:45'),(305124,'BBRI','1m','yahoo',1770884220,'2026-02-12 15:17:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,392900.00000000,'2026-02-17 23:59:45'),(305125,'BBRI','1m','yahoo',1770884280,'2026-02-12 15:18:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,490300.00000000,'2026-02-17 23:59:45'),(305126,'BBRI','1m','yahoo',1770884340,'2026-02-12 15:19:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,213400.00000000,'2026-02-17 23:59:45'),(305127,'BBRI','1m','yahoo',1770884400,'2026-02-12 15:20:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,363800.00000000,'2026-02-17 23:59:45'),(305128,'BBRI','1m','yahoo',1770884460,'2026-02-12 15:21:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,199700.00000000,'2026-02-17 23:59:45'),(305129,'BBRI','1m','yahoo',1770884520,'2026-02-12 15:22:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,203800.00000000,'2026-02-17 23:59:45'),(305130,'BBRI','1m','yahoo',1770884580,'2026-02-12 15:23:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,290000.00000000,'2026-02-17 23:59:45'),(305131,'BBRI','1m','yahoo',1770884640,'2026-02-12 15:24:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,162700.00000000,'2026-02-17 23:59:45'),(305132,'BBRI','1m','yahoo',1770884700,'2026-02-12 15:25:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,155500.00000000,'2026-02-17 23:59:45'),(305133,'BBRI','1m','yahoo',1770884760,'2026-02-12 15:26:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,248300.00000000,'2026-02-17 23:59:45'),(305134,'BBRI','1m','yahoo',1770884820,'2026-02-12 15:27:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,188800.00000000,'2026-02-17 23:59:45'),(305135,'BBRI','1m','yahoo',1770884880,'2026-02-12 15:28:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,3165900.00000000,'2026-02-17 23:59:45'),(305136,'BBRI','1m','yahoo',1770884940,'2026-02-12 15:29:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,876100.00000000,'2026-02-17 23:59:45'),(305137,'BBRI','1m','yahoo',1770885000,'2026-02-12 15:30:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,104100.00000000,'2026-02-17 23:59:45'),(305138,'BBRI','1m','yahoo',1770885060,'2026-02-12 15:31:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,874600.00000000,'2026-02-17 23:59:45'),(305139,'BBRI','1m','yahoo',1770885120,'2026-02-12 15:32:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,141200.00000000,'2026-02-17 23:59:45'),(305140,'BBRI','1m','yahoo',1770885180,'2026-02-12 15:33:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,226100.00000000,'2026-02-17 23:59:45'),(305141,'BBRI','1m','yahoo',1770885240,'2026-02-12 15:34:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,1260300.00000000,'2026-02-17 23:59:45'),(305142,'BBRI','1m','yahoo',1770885300,'2026-02-12 15:35:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,476700.00000000,'2026-02-17 23:59:45'),(305143,'BBRI','1m','yahoo',1770885360,'2026-02-12 15:36:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,102800.00000000,'2026-02-17 23:59:45'),(305144,'BBRI','1m','yahoo',1770885420,'2026-02-12 15:37:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,96800.00000000,'2026-02-17 23:59:45'),(305145,'BBRI','1m','yahoo',1770885480,'2026-02-12 15:38:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,146000.00000000,'2026-02-17 23:59:45'),(305146,'BBRI','1m','yahoo',1770885540,'2026-02-12 15:39:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,127700.00000000,'2026-02-17 23:59:45'),(305147,'BBRI','1m','yahoo',1770885600,'2026-02-12 15:40:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,2256100.00000000,'2026-02-17 23:59:45'),(305148,'BBRI','1m','yahoo',1770885660,'2026-02-12 15:41:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,384300.00000000,'2026-02-17 23:59:45'),(305149,'BBRI','1m','yahoo',1770885720,'2026-02-12 15:42:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,400100.00000000,'2026-02-17 23:59:45'),(305150,'BBRI','1m','yahoo',1770885780,'2026-02-12 15:43:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,232000.00000000,'2026-02-17 23:59:45'),(305151,'BBRI','1m','yahoo',1770885840,'2026-02-12 15:44:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,501400.00000000,'2026-02-17 23:59:45'),(305152,'BBRI','1m','yahoo',1770885900,'2026-02-12 15:45:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,714700.00000000,'2026-02-17 23:59:45'),(305153,'BBRI','1m','yahoo',1770885960,'2026-02-12 15:46:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,624400.00000000,'2026-02-17 23:59:45'),(305154,'BBRI','1m','yahoo',1770886020,'2026-02-12 15:47:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,349800.00000000,'2026-02-17 23:59:45'),(305155,'BBRI','1m','yahoo',1770886080,'2026-02-12 15:48:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,543500.00000000,'2026-02-17 23:59:45'),(305156,'BBRI','1m','yahoo',1770886140,'2026-02-12 15:49:00',3770.00000000,3790.00000000,3770.00000000,3790.00000000,1904500.00000000,'2026-02-17 23:59:45'),(305157,'BBRI','1m','yahoo',1770886800,'2026-02-12 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,20089100.00000000,'2026-02-17 23:59:45'),(305158,'BBRI','1m','yahoo',1770886920,'2026-02-12 16:02:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,1353100.00000000,'2026-02-17 23:59:45'),(305159,'BBRI','1m','yahoo',1770886980,'2026-02-12 16:03:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,2020800.00000000,'2026-02-17 23:59:45'),(305160,'BBRI','1m','yahoo',1770887040,'2026-02-12 16:04:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,236300.00000000,'2026-02-17 23:59:45'),(305161,'BBRI','1m','yahoo',1770887100,'2026-02-12 16:05:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,367200.00000000,'2026-02-17 23:59:45'),(305162,'BBRI','1m','yahoo',1770887160,'2026-02-12 16:06:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,775700.00000000,'2026-02-17 23:59:45'),(305163,'BBRI','1m','yahoo',1770887220,'2026-02-12 16:07:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,96600.00000000,'2026-02-17 23:59:45'),(305164,'BBRI','1m','yahoo',1770887280,'2026-02-12 16:08:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,0.00000000,'2026-02-17 23:59:45'),(305165,'BBRI','1m','yahoo',1770887340,'2026-02-12 16:09:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,30000.00000000,'2026-02-17 23:59:45'),(305166,'BBRI','1m','yahoo',1770887400,'2026-02-12 16:10:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,0.00000000,'2026-02-17 23:59:45'),(305167,'BBRI','1m','yahoo',1770887460,'2026-02-12 16:11:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,11600.00000000,'2026-02-17 23:59:45'),(305168,'BBRI','1m','yahoo',1770887520,'2026-02-12 16:12:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,3500.00000000,'2026-02-17 23:59:45'),(305169,'BBRI','1m','yahoo',1770887580,'2026-02-12 16:13:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,4400.00000000,'2026-02-17 23:59:45'),(305170,'BBRI','1m','yahoo',1770887640,'2026-02-12 16:14:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,0.00000000,'2026-02-17 23:59:45'),(305171,'BBRI','1m','yahoo',1770948000,'2026-02-13 09:00:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:45'),(305172,'BBRI','1m','yahoo',1770948060,'2026-02-13 09:01:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,1500300.00000000,'2026-02-17 23:59:45'),(305173,'BBRI','1m','yahoo',1770948120,'2026-02-13 09:02:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,98900.00000000,'2026-02-17 23:59:45'),(305174,'BBRI','1m','yahoo',1770948180,'2026-02-13 09:03:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,1431800.00000000,'2026-02-17 23:59:45'),(305175,'BBRI','1m','yahoo',1770948240,'2026-02-13 09:04:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,221900.00000000,'2026-02-17 23:59:45'),(305176,'BBRI','1m','yahoo',1770948300,'2026-02-13 09:05:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,350900.00000000,'2026-02-17 23:59:45'),(305177,'BBRI','1m','yahoo',1770948360,'2026-02-13 09:06:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,77300.00000000,'2026-02-17 23:59:45'),(305178,'BBRI','1m','yahoo',1770948420,'2026-02-13 09:07:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,95800.00000000,'2026-02-17 23:59:45'),(305179,'BBRI','1m','yahoo',1770948480,'2026-02-13 09:08:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,311300.00000000,'2026-02-17 23:59:45'),(305180,'BBRI','1m','yahoo',1770948540,'2026-02-13 09:09:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,165900.00000000,'2026-02-17 23:59:45'),(305181,'BBRI','1m','yahoo',1770948600,'2026-02-13 09:10:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,74000.00000000,'2026-02-17 23:59:45'),(305182,'BBRI','1m','yahoo',1770948660,'2026-02-13 09:11:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,123400.00000000,'2026-02-17 23:59:45'),(305183,'BBRI','1m','yahoo',1770948720,'2026-02-13 09:12:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,480200.00000000,'2026-02-17 23:59:45'),(305184,'BBRI','1m','yahoo',1770948780,'2026-02-13 09:13:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,488900.00000000,'2026-02-17 23:59:45'),(305185,'BBRI','1m','yahoo',1770948840,'2026-02-13 09:14:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,129700.00000000,'2026-02-17 23:59:45'),(305186,'BBRI','1m','yahoo',1770948900,'2026-02-13 09:15:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,138800.00000000,'2026-02-17 23:59:45'),(305187,'BBRI','1m','yahoo',1770948960,'2026-02-13 09:16:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,311700.00000000,'2026-02-17 23:59:45'),(305188,'BBRI','1m','yahoo',1770949020,'2026-02-13 09:17:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,81300.00000000,'2026-02-17 23:59:45'),(305189,'BBRI','1m','yahoo',1770949080,'2026-02-13 09:18:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,118200.00000000,'2026-02-17 23:59:45'),(305190,'BBRI','1m','yahoo',1770949140,'2026-02-13 09:19:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,251700.00000000,'2026-02-17 23:59:45'),(305191,'BBRI','1m','yahoo',1770949200,'2026-02-13 09:20:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,692500.00000000,'2026-02-17 23:59:45'),(305192,'BBRI','1m','yahoo',1770949260,'2026-02-13 09:21:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,60700.00000000,'2026-02-17 23:59:45'),(305193,'BBRI','1m','yahoo',1770949320,'2026-02-13 09:22:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,757100.00000000,'2026-02-17 23:59:45'),(305194,'BBRI','1m','yahoo',1770949380,'2026-02-13 09:23:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,144200.00000000,'2026-02-17 23:59:45'),(305195,'BBRI','1m','yahoo',1770949440,'2026-02-13 09:24:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,123500.00000000,'2026-02-17 23:59:45'),(305196,'BBRI','1m','yahoo',1770949500,'2026-02-13 09:25:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,247700.00000000,'2026-02-17 23:59:45'),(305197,'BBRI','1m','yahoo',1770949560,'2026-02-13 09:26:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,889300.00000000,'2026-02-17 23:59:45'),(305198,'BBRI','1m','yahoo',1770949620,'2026-02-13 09:27:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,112700.00000000,'2026-02-17 23:59:45'),(305199,'BBRI','1m','yahoo',1770949680,'2026-02-13 09:28:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,118600.00000000,'2026-02-17 23:59:45'),(305200,'BBRI','1m','yahoo',1770949740,'2026-02-13 09:29:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,153000.00000000,'2026-02-17 23:59:45'),(305201,'BBRI','1m','yahoo',1770949800,'2026-02-13 09:30:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,145100.00000000,'2026-02-17 23:59:45'),(305202,'BBRI','1m','yahoo',1770949860,'2026-02-13 09:31:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,1215000.00000000,'2026-02-17 23:59:45'),(305203,'BBRI','1m','yahoo',1770949920,'2026-02-13 09:32:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,206100.00000000,'2026-02-17 23:59:45'),(305204,'BBRI','1m','yahoo',1770949980,'2026-02-13 09:33:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,139600.00000000,'2026-02-17 23:59:45'),(305205,'BBRI','1m','yahoo',1770950040,'2026-02-13 09:34:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,56500.00000000,'2026-02-17 23:59:45'),(305206,'BBRI','1m','yahoo',1770950100,'2026-02-13 09:35:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,215200.00000000,'2026-02-17 23:59:45'),(305207,'BBRI','1m','yahoo',1770950160,'2026-02-13 09:36:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,866300.00000000,'2026-02-17 23:59:45'),(305208,'BBRI','1m','yahoo',1770950220,'2026-02-13 09:37:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,48700.00000000,'2026-02-17 23:59:45'),(305209,'BBRI','1m','yahoo',1770950280,'2026-02-13 09:38:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,145000.00000000,'2026-02-17 23:59:45'),(305210,'BBRI','1m','yahoo',1770950340,'2026-02-13 09:39:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,766900.00000000,'2026-02-17 23:59:45'),(305211,'BBRI','1m','yahoo',1770950400,'2026-02-13 09:40:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,473000.00000000,'2026-02-17 23:59:45'),(305212,'BBRI','1m','yahoo',1770950460,'2026-02-13 09:41:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,33400.00000000,'2026-02-17 23:59:45'),(305213,'BBRI','1m','yahoo',1770950520,'2026-02-13 09:42:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,77300.00000000,'2026-02-17 23:59:45'),(305214,'BBRI','1m','yahoo',1770950580,'2026-02-13 09:43:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,1186800.00000000,'2026-02-17 23:59:45'),(305215,'BBRI','1m','yahoo',1770950640,'2026-02-13 09:44:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,1611900.00000000,'2026-02-17 23:59:45'),(305216,'BBRI','1m','yahoo',1770950700,'2026-02-13 09:45:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,43700.00000000,'2026-02-17 23:59:45'),(305217,'BBRI','1m','yahoo',1770950760,'2026-02-13 09:46:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,206900.00000000,'2026-02-17 23:59:45'),(305218,'BBRI','1m','yahoo',1770950820,'2026-02-13 09:47:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,76100.00000000,'2026-02-17 23:59:45'),(305219,'BBRI','1m','yahoo',1770950880,'2026-02-13 09:48:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,63300.00000000,'2026-02-17 23:59:45'),(305220,'BBRI','1m','yahoo',1770950940,'2026-02-13 09:49:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,70600.00000000,'2026-02-17 23:59:45'),(305221,'BBRI','1m','yahoo',1770951000,'2026-02-13 09:50:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,581000.00000000,'2026-02-17 23:59:45'),(305222,'BBRI','1m','yahoo',1770951060,'2026-02-13 09:51:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,139200.00000000,'2026-02-17 23:59:45'),(305223,'BBRI','1m','yahoo',1770951120,'2026-02-13 09:52:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,411300.00000000,'2026-02-17 23:59:45'),(305224,'BBRI','1m','yahoo',1770951180,'2026-02-13 09:53:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,179400.00000000,'2026-02-17 23:59:45'),(305225,'BBRI','1m','yahoo',1770951240,'2026-02-13 09:54:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,106500.00000000,'2026-02-17 23:59:45'),(305226,'BBRI','1m','yahoo',1770951300,'2026-02-13 09:55:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,62200.00000000,'2026-02-17 23:59:45'),(305227,'BBRI','1m','yahoo',1770951360,'2026-02-13 09:56:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,638700.00000000,'2026-02-17 23:59:45'),(305228,'BBRI','1m','yahoo',1770951420,'2026-02-13 09:57:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,40200.00000000,'2026-02-17 23:59:45'),(305229,'BBRI','1m','yahoo',1770951480,'2026-02-13 09:58:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,129600.00000000,'2026-02-17 23:59:45'),(305230,'BBRI','1m','yahoo',1770951540,'2026-02-13 09:59:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,54200.00000000,'2026-02-17 23:59:45'),(305231,'BBRI','1m','yahoo',1770951600,'2026-02-13 10:00:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,164000.00000000,'2026-02-17 23:59:45'),(305232,'BBRI','1m','yahoo',1770951660,'2026-02-13 10:01:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,155600.00000000,'2026-02-17 23:59:45'),(305233,'BBRI','1m','yahoo',1770951720,'2026-02-13 10:02:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,217100.00000000,'2026-02-17 23:59:45'),(305234,'BBRI','1m','yahoo',1770951780,'2026-02-13 10:03:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,110000.00000000,'2026-02-17 23:59:45'),(305235,'BBRI','1m','yahoo',1770951840,'2026-02-13 10:04:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,76100.00000000,'2026-02-17 23:59:45'),(305236,'BBRI','1m','yahoo',1770951900,'2026-02-13 10:05:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,104700.00000000,'2026-02-17 23:59:45'),(305237,'BBRI','1m','yahoo',1770951960,'2026-02-13 10:06:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,102400.00000000,'2026-02-17 23:59:45'),(305238,'BBRI','1m','yahoo',1770952020,'2026-02-13 10:07:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,85600.00000000,'2026-02-17 23:59:45'),(305239,'BBRI','1m','yahoo',1770952080,'2026-02-13 10:08:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,87900.00000000,'2026-02-17 23:59:45'),(305240,'BBRI','1m','yahoo',1770952140,'2026-02-13 10:09:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,720500.00000000,'2026-02-17 23:59:45'),(305241,'BBRI','1m','yahoo',1770952200,'2026-02-13 10:10:00',3800.00000000,3800.00000000,3780.00000000,3780.00000000,4301000.00000000,'2026-02-17 23:59:45'),(305242,'BBRI','1m','yahoo',1770952260,'2026-02-13 10:11:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,229000.00000000,'2026-02-17 23:59:45'),(305243,'BBRI','1m','yahoo',1770952320,'2026-02-13 10:12:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,332100.00000000,'2026-02-17 23:59:45'),(305244,'BBRI','1m','yahoo',1770952380,'2026-02-13 10:13:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,686700.00000000,'2026-02-17 23:59:45'),(305245,'BBRI','1m','yahoo',1770952440,'2026-02-13 10:14:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,21900.00000000,'2026-02-17 23:59:45'),(305246,'BBRI','1m','yahoo',1770952500,'2026-02-13 10:15:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,332200.00000000,'2026-02-17 23:59:45'),(305247,'BBRI','1m','yahoo',1770952560,'2026-02-13 10:16:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,83800.00000000,'2026-02-17 23:59:45'),(305248,'BBRI','1m','yahoo',1770952620,'2026-02-13 10:17:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,25900.00000000,'2026-02-17 23:59:45'),(305249,'BBRI','1m','yahoo',1770952680,'2026-02-13 10:18:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,20800.00000000,'2026-02-17 23:59:45'),(305250,'BBRI','1m','yahoo',1770952740,'2026-02-13 10:19:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,174800.00000000,'2026-02-17 23:59:45'),(305251,'BBRI','1m','yahoo',1770952800,'2026-02-13 10:20:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,44000.00000000,'2026-02-17 23:59:45'),(305252,'BBRI','1m','yahoo',1770952860,'2026-02-13 10:21:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,224100.00000000,'2026-02-17 23:59:45'),(305253,'BBRI','1m','yahoo',1770952920,'2026-02-13 10:22:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,228700.00000000,'2026-02-17 23:59:45'),(305254,'BBRI','1m','yahoo',1770952980,'2026-02-13 10:23:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,62100.00000000,'2026-02-17 23:59:45'),(305255,'BBRI','1m','yahoo',1770953040,'2026-02-13 10:24:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,160000.00000000,'2026-02-17 23:59:45'),(305256,'BBRI','1m','yahoo',1770953100,'2026-02-13 10:25:00',3790.00000000,3800.00000000,3780.00000000,3800.00000000,3487600.00000000,'2026-02-17 23:59:45'),(305257,'BBRI','1m','yahoo',1770953160,'2026-02-13 10:26:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,168600.00000000,'2026-02-17 23:59:45'),(305258,'BBRI','1m','yahoo',1770953220,'2026-02-13 10:27:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,25300.00000000,'2026-02-17 23:59:45'),(305259,'BBRI','1m','yahoo',1770953280,'2026-02-13 10:28:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,29800.00000000,'2026-02-17 23:59:45'),(305260,'BBRI','1m','yahoo',1770953340,'2026-02-13 10:29:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,1497400.00000000,'2026-02-17 23:59:45'),(305261,'BBRI','1m','yahoo',1770953400,'2026-02-13 10:30:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,69300.00000000,'2026-02-17 23:59:45'),(305262,'BBRI','1m','yahoo',1770953460,'2026-02-13 10:31:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,314600.00000000,'2026-02-17 23:59:45'),(305263,'BBRI','1m','yahoo',1770953520,'2026-02-13 10:32:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,88900.00000000,'2026-02-17 23:59:45'),(305264,'BBRI','1m','yahoo',1770953580,'2026-02-13 10:33:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,14700.00000000,'2026-02-17 23:59:45'),(305265,'BBRI','1m','yahoo',1770953640,'2026-02-13 10:34:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,62400.00000000,'2026-02-17 23:59:45'),(305266,'BBRI','1m','yahoo',1770953700,'2026-02-13 10:35:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,39600.00000000,'2026-02-17 23:59:45'),(305267,'BBRI','1m','yahoo',1770953760,'2026-02-13 10:36:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,188900.00000000,'2026-02-17 23:59:45'),(305268,'BBRI','1m','yahoo',1770953820,'2026-02-13 10:37:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,188300.00000000,'2026-02-17 23:59:45'),(305269,'BBRI','1m','yahoo',1770953880,'2026-02-13 10:38:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,225700.00000000,'2026-02-17 23:59:45'),(305270,'BBRI','1m','yahoo',1770953940,'2026-02-13 10:39:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,134300.00000000,'2026-02-17 23:59:45'),(305271,'BBRI','1m','yahoo',1770954000,'2026-02-13 10:40:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,85600.00000000,'2026-02-17 23:59:45'),(305272,'BBRI','1m','yahoo',1770954060,'2026-02-13 10:41:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,123700.00000000,'2026-02-17 23:59:45'),(305273,'BBRI','1m','yahoo',1770954120,'2026-02-13 10:42:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,64300.00000000,'2026-02-17 23:59:45'),(305274,'BBRI','1m','yahoo',1770954180,'2026-02-13 10:43:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,124000.00000000,'2026-02-17 23:59:45'),(305275,'BBRI','1m','yahoo',1770954240,'2026-02-13 10:44:00',3800.00000000,3800.00000000,3790.00000000,3800.00000000,349800.00000000,'2026-02-17 23:59:45'),(305276,'BBRI','1m','yahoo',1770954300,'2026-02-13 10:45:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,339000.00000000,'2026-02-17 23:59:45'),(305277,'BBRI','1m','yahoo',1770954360,'2026-02-13 10:46:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,142900.00000000,'2026-02-17 23:59:45'),(305278,'BBRI','1m','yahoo',1770954420,'2026-02-13 10:47:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,37100.00000000,'2026-02-17 23:59:45'),(305279,'BBRI','1m','yahoo',1770954480,'2026-02-13 10:48:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,6419400.00000000,'2026-02-17 23:59:45'),(305280,'BBRI','1m','yahoo',1770954540,'2026-02-13 10:49:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,212500.00000000,'2026-02-17 23:59:45'),(305281,'BBRI','1m','yahoo',1770954600,'2026-02-13 10:50:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,52300.00000000,'2026-02-17 23:59:45'),(305282,'BBRI','1m','yahoo',1770954660,'2026-02-13 10:51:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,453000.00000000,'2026-02-17 23:59:45'),(305283,'BBRI','1m','yahoo',1770954720,'2026-02-13 10:52:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,26900.00000000,'2026-02-17 23:59:45'),(305284,'BBRI','1m','yahoo',1770954780,'2026-02-13 10:53:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,19300.00000000,'2026-02-17 23:59:45'),(305285,'BBRI','1m','yahoo',1770954840,'2026-02-13 10:54:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,15400.00000000,'2026-02-17 23:59:45'),(305286,'BBRI','1m','yahoo',1770954900,'2026-02-13 10:55:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,58200.00000000,'2026-02-17 23:59:45'),(305287,'BBRI','1m','yahoo',1770954960,'2026-02-13 10:56:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,39600.00000000,'2026-02-17 23:59:45'),(305288,'BBRI','1m','yahoo',1770955020,'2026-02-13 10:57:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,210000.00000000,'2026-02-17 23:59:45'),(305289,'BBRI','1m','yahoo',1770955080,'2026-02-13 10:58:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,37500.00000000,'2026-02-17 23:59:45'),(305290,'BBRI','1m','yahoo',1770955140,'2026-02-13 10:59:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,157100.00000000,'2026-02-17 23:59:45'),(305291,'BBRI','1m','yahoo',1770955200,'2026-02-13 11:00:00',3790.00000000,3790.00000000,3780.00000000,3780.00000000,683700.00000000,'2026-02-17 23:59:45'),(305292,'BBRI','1m','yahoo',1770955260,'2026-02-13 11:01:00',3780.00000000,3790.00000000,3780.00000000,3790.00000000,48900.00000000,'2026-02-17 23:59:45'),(305293,'BBRI','1m','yahoo',1770955320,'2026-02-13 11:02:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,2310000.00000000,'2026-02-17 23:59:45'),(305294,'BBRI','1m','yahoo',1770955380,'2026-02-13 11:03:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,739200.00000000,'2026-02-17 23:59:45'),(305295,'BBRI','1m','yahoo',1770955440,'2026-02-13 11:04:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,53200.00000000,'2026-02-17 23:59:45'),(305296,'BBRI','1m','yahoo',1770955500,'2026-02-13 11:05:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,77600.00000000,'2026-02-17 23:59:45'),(305297,'BBRI','1m','yahoo',1770955560,'2026-02-13 11:06:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,23200.00000000,'2026-02-17 23:59:45'),(305298,'BBRI','1m','yahoo',1770955620,'2026-02-13 11:07:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,251800.00000000,'2026-02-17 23:59:45'),(305299,'BBRI','1m','yahoo',1770955680,'2026-02-13 11:08:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,26300.00000000,'2026-02-17 23:59:45'),(305300,'BBRI','1m','yahoo',1770955740,'2026-02-13 11:09:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,47400.00000000,'2026-02-17 23:59:45'),(305301,'BBRI','1m','yahoo',1770955800,'2026-02-13 11:10:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,22800.00000000,'2026-02-17 23:59:45'),(305302,'BBRI','1m','yahoo',1770955860,'2026-02-13 11:11:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,88900.00000000,'2026-02-17 23:59:45'),(305303,'BBRI','1m','yahoo',1770955920,'2026-02-13 11:12:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,40300.00000000,'2026-02-17 23:59:45'),(305304,'BBRI','1m','yahoo',1770955980,'2026-02-13 11:13:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,43500.00000000,'2026-02-17 23:59:45'),(305305,'BBRI','1m','yahoo',1770956040,'2026-02-13 11:14:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,78600.00000000,'2026-02-17 23:59:45'),(305306,'BBRI','1m','yahoo',1770956100,'2026-02-13 11:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1314000.00000000,'2026-02-17 23:59:45'),(305307,'BBRI','1m','yahoo',1770956160,'2026-02-13 11:16:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,81200.00000000,'2026-02-17 23:59:45'),(305308,'BBRI','1m','yahoo',1770956220,'2026-02-13 11:17:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,388100.00000000,'2026-02-17 23:59:45'),(305309,'BBRI','1m','yahoo',1770956280,'2026-02-13 11:18:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,163900.00000000,'2026-02-17 23:59:45'),(305310,'BBRI','1m','yahoo',1770956340,'2026-02-13 11:19:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,130700.00000000,'2026-02-17 23:59:45'),(305311,'BBRI','1m','yahoo',1770956400,'2026-02-13 11:20:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,133500.00000000,'2026-02-17 23:59:45'),(305312,'BBRI','1m','yahoo',1770956460,'2026-02-13 11:21:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,144900.00000000,'2026-02-17 23:59:45'),(305313,'BBRI','1m','yahoo',1770956520,'2026-02-13 11:22:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,148900.00000000,'2026-02-17 23:59:45'),(305314,'BBRI','1m','yahoo',1770956580,'2026-02-13 11:23:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,126400.00000000,'2026-02-17 23:59:45'),(305315,'BBRI','1m','yahoo',1770956640,'2026-02-13 11:24:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,94500.00000000,'2026-02-17 23:59:45'),(305316,'BBRI','1m','yahoo',1770956700,'2026-02-13 11:25:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,173000.00000000,'2026-02-17 23:59:45'),(305317,'BBRI','1m','yahoo',1770956760,'2026-02-13 11:26:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,139100.00000000,'2026-02-17 23:59:45'),(305318,'BBRI','1m','yahoo',1770956820,'2026-02-13 11:27:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,98100.00000000,'2026-02-17 23:59:45'),(305319,'BBRI','1m','yahoo',1770956880,'2026-02-13 11:28:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,199000.00000000,'2026-02-17 23:59:45'),(305320,'BBRI','1m','yahoo',1770956940,'2026-02-13 11:29:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1032400.00000000,'2026-02-17 23:59:45'),(305321,'BBRI','1m','yahoo',1770966000,'2026-02-13 14:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,1250500.00000000,'2026-02-17 23:59:45'),(305322,'BBRI','1m','yahoo',1770966060,'2026-02-13 14:01:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,316000.00000000,'2026-02-17 23:59:45'),(305323,'BBRI','1m','yahoo',1770966120,'2026-02-13 14:02:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,750000.00000000,'2026-02-17 23:59:45'),(305324,'BBRI','1m','yahoo',1770966180,'2026-02-13 14:03:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,269600.00000000,'2026-02-17 23:59:45'),(305325,'BBRI','1m','yahoo',1770966240,'2026-02-13 14:04:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,707000.00000000,'2026-02-17 23:59:45'),(305326,'BBRI','1m','yahoo',1770966300,'2026-02-13 14:05:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,528100.00000000,'2026-02-17 23:59:45'),(305327,'BBRI','1m','yahoo',1770966360,'2026-02-13 14:06:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,183600.00000000,'2026-02-17 23:59:45'),(305328,'BBRI','1m','yahoo',1770966420,'2026-02-13 14:07:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,331600.00000000,'2026-02-17 23:59:45'),(305329,'BBRI','1m','yahoo',1770966480,'2026-02-13 14:08:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,57400.00000000,'2026-02-17 23:59:45'),(305330,'BBRI','1m','yahoo',1770966540,'2026-02-13 14:09:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,441300.00000000,'2026-02-17 23:59:45'),(305331,'BBRI','1m','yahoo',1770966600,'2026-02-13 14:10:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,63100.00000000,'2026-02-17 23:59:45'),(305332,'BBRI','1m','yahoo',1770966660,'2026-02-13 14:11:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,85800.00000000,'2026-02-17 23:59:45'),(305333,'BBRI','1m','yahoo',1770966720,'2026-02-13 14:12:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,101500.00000000,'2026-02-17 23:59:45'),(305334,'BBRI','1m','yahoo',1770966780,'2026-02-13 14:13:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,429700.00000000,'2026-02-17 23:59:45'),(305335,'BBRI','1m','yahoo',1770966840,'2026-02-13 14:14:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,115700.00000000,'2026-02-17 23:59:45'),(305336,'BBRI','1m','yahoo',1770966900,'2026-02-13 14:15:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,134500.00000000,'2026-02-17 23:59:45'),(305337,'BBRI','1m','yahoo',1770966960,'2026-02-13 14:16:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,320100.00000000,'2026-02-17 23:59:45'),(305338,'BBRI','1m','yahoo',1770967020,'2026-02-13 14:17:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,125800.00000000,'2026-02-17 23:59:45'),(305339,'BBRI','1m','yahoo',1770967080,'2026-02-13 14:18:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,151100.00000000,'2026-02-17 23:59:45'),(305340,'BBRI','1m','yahoo',1770967140,'2026-02-13 14:19:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,75900.00000000,'2026-02-17 23:59:45'),(305341,'BBRI','1m','yahoo',1770967200,'2026-02-13 14:20:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,792000.00000000,'2026-02-17 23:59:45'),(305342,'BBRI','1m','yahoo',1770967260,'2026-02-13 14:21:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,185700.00000000,'2026-02-17 23:59:45'),(305343,'BBRI','1m','yahoo',1770967320,'2026-02-13 14:22:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,445000.00000000,'2026-02-17 23:59:45'),(305344,'BBRI','1m','yahoo',1770967380,'2026-02-13 14:23:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,146700.00000000,'2026-02-17 23:59:45'),(305345,'BBRI','1m','yahoo',1770967440,'2026-02-13 14:24:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,167800.00000000,'2026-02-17 23:59:45'),(305346,'BBRI','1m','yahoo',1770967500,'2026-02-13 14:25:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,202900.00000000,'2026-02-17 23:59:45'),(305347,'BBRI','1m','yahoo',1770967560,'2026-02-13 14:26:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,479600.00000000,'2026-02-17 23:59:45'),(305348,'BBRI','1m','yahoo',1770967620,'2026-02-13 14:27:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,812300.00000000,'2026-02-17 23:59:45'),(305349,'BBRI','1m','yahoo',1770967680,'2026-02-13 14:28:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,56600.00000000,'2026-02-17 23:59:45'),(305350,'BBRI','1m','yahoo',1770967740,'2026-02-13 14:29:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,136400.00000000,'2026-02-17 23:59:45'),(305351,'BBRI','1m','yahoo',1770967800,'2026-02-13 14:30:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,354300.00000000,'2026-02-17 23:59:45'),(305352,'BBRI','1m','yahoo',1770967860,'2026-02-13 14:31:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,127900.00000000,'2026-02-17 23:59:45'),(305353,'BBRI','1m','yahoo',1770967920,'2026-02-13 14:32:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,757800.00000000,'2026-02-17 23:59:45'),(305354,'BBRI','1m','yahoo',1770967980,'2026-02-13 14:33:00',3770.00000000,3780.00000000,3750.00000000,3750.00000000,15114700.00000000,'2026-02-17 23:59:45'),(305355,'BBRI','1m','yahoo',1770968040,'2026-02-13 14:34:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,311600.00000000,'2026-02-17 23:59:45'),(305356,'BBRI','1m','yahoo',1770968100,'2026-02-13 14:35:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,263300.00000000,'2026-02-17 23:59:45'),(305357,'BBRI','1m','yahoo',1770968160,'2026-02-13 14:36:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,156800.00000000,'2026-02-17 23:59:45'),(305358,'BBRI','1m','yahoo',1770968220,'2026-02-13 14:37:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,249300.00000000,'2026-02-17 23:59:45'),(305359,'BBRI','1m','yahoo',1770968280,'2026-02-13 14:38:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,94400.00000000,'2026-02-17 23:59:45'),(305360,'BBRI','1m','yahoo',1770968340,'2026-02-13 14:39:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,125300.00000000,'2026-02-17 23:59:45'),(305361,'BBRI','1m','yahoo',1770968400,'2026-02-13 14:40:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,147900.00000000,'2026-02-17 23:59:45'),(305362,'BBRI','1m','yahoo',1770968460,'2026-02-13 14:41:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,314100.00000000,'2026-02-17 23:59:45'),(305363,'BBRI','1m','yahoo',1770968520,'2026-02-13 14:42:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,601300.00000000,'2026-02-17 23:59:45'),(305364,'BBRI','1m','yahoo',1770968580,'2026-02-13 14:43:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,149900.00000000,'2026-02-17 23:59:45'),(305365,'BBRI','1m','yahoo',1770968640,'2026-02-13 14:44:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,288300.00000000,'2026-02-17 23:59:45'),(305366,'BBRI','1m','yahoo',1770968700,'2026-02-13 14:45:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,139800.00000000,'2026-02-17 23:59:45'),(305367,'BBRI','1m','yahoo',1770968760,'2026-02-13 14:46:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,81100.00000000,'2026-02-17 23:59:45'),(305368,'BBRI','1m','yahoo',1770968820,'2026-02-13 14:47:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,363300.00000000,'2026-02-17 23:59:45'),(305369,'BBRI','1m','yahoo',1770968880,'2026-02-13 14:48:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,62100.00000000,'2026-02-17 23:59:45'),(305370,'BBRI','1m','yahoo',1770968940,'2026-02-13 14:49:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,112400.00000000,'2026-02-17 23:59:45'),(305371,'BBRI','1m','yahoo',1770969000,'2026-02-13 14:50:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,1235700.00000000,'2026-02-17 23:59:45'),(305372,'BBRI','1m','yahoo',1770969060,'2026-02-13 14:51:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,322900.00000000,'2026-02-17 23:59:45'),(305373,'BBRI','1m','yahoo',1770969120,'2026-02-13 14:52:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,248000.00000000,'2026-02-17 23:59:45'),(305374,'BBRI','1m','yahoo',1770969180,'2026-02-13 14:53:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,181400.00000000,'2026-02-17 23:59:45'),(305375,'BBRI','1m','yahoo',1770969240,'2026-02-13 14:54:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,120100.00000000,'2026-02-17 23:59:45'),(305376,'BBRI','1m','yahoo',1770969300,'2026-02-13 14:55:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,164400.00000000,'2026-02-17 23:59:45'),(305377,'BBRI','1m','yahoo',1770969360,'2026-02-13 14:56:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,117300.00000000,'2026-02-17 23:59:45'),(305378,'BBRI','1m','yahoo',1770969420,'2026-02-13 14:57:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,236500.00000000,'2026-02-17 23:59:45'),(305379,'BBRI','1m','yahoo',1770969480,'2026-02-13 14:58:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,276400.00000000,'2026-02-17 23:59:45'),(305380,'BBRI','1m','yahoo',1770969540,'2026-02-13 14:59:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,126500.00000000,'2026-02-17 23:59:45'),(305381,'BBRI','1m','yahoo',1770969600,'2026-02-13 15:00:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,419300.00000000,'2026-02-17 23:59:45'),(305382,'BBRI','1m','yahoo',1770969660,'2026-02-13 15:01:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,152500.00000000,'2026-02-17 23:59:45'),(305383,'BBRI','1m','yahoo',1770969720,'2026-02-13 15:02:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,527500.00000000,'2026-02-17 23:59:45'),(305384,'BBRI','1m','yahoo',1770969780,'2026-02-13 15:03:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,1006000.00000000,'2026-02-17 23:59:45'),(305385,'BBRI','1m','yahoo',1770969840,'2026-02-13 15:04:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,639100.00000000,'2026-02-17 23:59:45'),(305386,'BBRI','1m','yahoo',1770969900,'2026-02-13 15:05:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,718000.00000000,'2026-02-17 23:59:45'),(305387,'BBRI','1m','yahoo',1770969960,'2026-02-13 15:06:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,143200.00000000,'2026-02-17 23:59:45'),(305388,'BBRI','1m','yahoo',1770970020,'2026-02-13 15:07:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,531900.00000000,'2026-02-17 23:59:45'),(305389,'BBRI','1m','yahoo',1770970080,'2026-02-13 15:08:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,276500.00000000,'2026-02-17 23:59:45'),(305390,'BBRI','1m','yahoo',1770970140,'2026-02-13 15:09:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,144900.00000000,'2026-02-17 23:59:45'),(305391,'BBRI','1m','yahoo',1770970200,'2026-02-13 15:10:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,147500.00000000,'2026-02-17 23:59:45'),(305392,'BBRI','1m','yahoo',1770970260,'2026-02-13 15:11:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,510400.00000000,'2026-02-17 23:59:45'),(305393,'BBRI','1m','yahoo',1770970320,'2026-02-13 15:12:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,694700.00000000,'2026-02-17 23:59:45'),(305394,'BBRI','1m','yahoo',1770970380,'2026-02-13 15:13:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,302200.00000000,'2026-02-17 23:59:45'),(305395,'BBRI','1m','yahoo',1770970440,'2026-02-13 15:14:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,101900.00000000,'2026-02-17 23:59:45'),(305396,'BBRI','1m','yahoo',1770970500,'2026-02-13 15:15:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,241800.00000000,'2026-02-17 23:59:45'),(305397,'BBRI','1m','yahoo',1770970560,'2026-02-13 15:16:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,360300.00000000,'2026-02-17 23:59:45'),(305398,'BBRI','1m','yahoo',1770970620,'2026-02-13 15:17:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,904300.00000000,'2026-02-17 23:59:45'),(305399,'BBRI','1m','yahoo',1770970680,'2026-02-13 15:18:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,305500.00000000,'2026-02-17 23:59:45'),(305400,'BBRI','1m','yahoo',1770970740,'2026-02-13 15:19:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,3220300.00000000,'2026-02-17 23:59:45'),(305401,'BBRI','1m','yahoo',1770970800,'2026-02-13 15:20:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,1800200.00000000,'2026-02-17 23:59:45'),(305402,'BBRI','1m','yahoo',1770970860,'2026-02-13 15:21:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,1594800.00000000,'2026-02-17 23:59:45'),(305403,'BBRI','1m','yahoo',1770970920,'2026-02-13 15:22:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,1398300.00000000,'2026-02-17 23:59:45'),(305404,'BBRI','1m','yahoo',1770970980,'2026-02-13 15:23:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,84900.00000000,'2026-02-17 23:59:45'),(305405,'BBRI','1m','yahoo',1770971040,'2026-02-13 15:24:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,107700.00000000,'2026-02-17 23:59:45'),(305406,'BBRI','1m','yahoo',1770971100,'2026-02-13 15:25:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,122200.00000000,'2026-02-17 23:59:45'),(305407,'BBRI','1m','yahoo',1770971160,'2026-02-13 15:26:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,293800.00000000,'2026-02-17 23:59:45'),(305408,'BBRI','1m','yahoo',1770971220,'2026-02-13 15:27:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,233000.00000000,'2026-02-17 23:59:45'),(305409,'BBRI','1m','yahoo',1770971280,'2026-02-13 15:28:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,346800.00000000,'2026-02-17 23:59:45'),(305410,'BBRI','1m','yahoo',1770971340,'2026-02-13 15:29:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,242100.00000000,'2026-02-17 23:59:45'),(305411,'BBRI','1m','yahoo',1770971400,'2026-02-13 15:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,990700.00000000,'2026-02-17 23:59:45'),(305412,'BBRI','1m','yahoo',1770971460,'2026-02-13 15:31:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,264700.00000000,'2026-02-17 23:59:45'),(305413,'BBRI','1m','yahoo',1770971520,'2026-02-13 15:32:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,269900.00000000,'2026-02-17 23:59:45'),(305414,'BBRI','1m','yahoo',1770971580,'2026-02-13 15:33:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,293900.00000000,'2026-02-17 23:59:45'),(305415,'BBRI','1m','yahoo',1770971640,'2026-02-13 15:34:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,409000.00000000,'2026-02-17 23:59:45'),(305416,'BBRI','1m','yahoo',1770971700,'2026-02-13 15:35:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,419100.00000000,'2026-02-17 23:59:45'),(305417,'BBRI','1m','yahoo',1770971760,'2026-02-13 15:36:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,537200.00000000,'2026-02-17 23:59:45'),(305418,'BBRI','1m','yahoo',1770971820,'2026-02-13 15:37:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,1017600.00000000,'2026-02-17 23:59:45'),(305419,'BBRI','1m','yahoo',1770971880,'2026-02-13 15:38:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,169600.00000000,'2026-02-17 23:59:45'),(305420,'BBRI','1m','yahoo',1770971940,'2026-02-13 15:39:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,1489600.00000000,'2026-02-17 23:59:45'),(305421,'BBRI','1m','yahoo',1770972000,'2026-02-13 15:40:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,638600.00000000,'2026-02-17 23:59:45'),(305422,'BBRI','1m','yahoo',1770972060,'2026-02-13 15:41:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,490800.00000000,'2026-02-17 23:59:45'),(305423,'BBRI','1m','yahoo',1770972120,'2026-02-13 15:42:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,534100.00000000,'2026-02-17 23:59:45'),(305424,'BBRI','1m','yahoo',1770972180,'2026-02-13 15:43:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,2322500.00000000,'2026-02-17 23:59:45'),(305425,'BBRI','1m','yahoo',1770972240,'2026-02-13 15:44:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,1209500.00000000,'2026-02-17 23:59:45'),(305426,'BBRI','1m','yahoo',1770972300,'2026-02-13 15:45:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,500400.00000000,'2026-02-17 23:59:45'),(305427,'BBRI','1m','yahoo',1770972360,'2026-02-13 15:46:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,926600.00000000,'2026-02-17 23:59:45'),(305428,'BBRI','1m','yahoo',1770972420,'2026-02-13 15:47:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,871400.00000000,'2026-02-17 23:59:45'),(305429,'BBRI','1m','yahoo',1770972480,'2026-02-13 15:48:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,1384600.00000000,'2026-02-17 23:59:45'),(305430,'BBRI','1m','yahoo',1770972540,'2026-02-13 15:49:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,1796100.00000000,'2026-02-17 23:59:45'),(305431,'BBRI','1m','yahoo',1770973200,'2026-02-13 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,18737100.00000000,'2026-02-17 23:59:45'),(305432,'BBRI','1m','yahoo',1770973320,'2026-02-13 16:02:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,91900.00000000,'2026-02-17 23:59:45'),(305433,'BBRI','1m','yahoo',1770973380,'2026-02-13 16:03:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,22000.00000000,'2026-02-17 23:59:45'),(305434,'BBRI','1m','yahoo',1770973440,'2026-02-13 16:04:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,15500.00000000,'2026-02-17 23:59:45'),(305435,'BBRI','1m','yahoo',1770973500,'2026-02-13 16:05:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,2900.00000000,'2026-02-17 23:59:45'),(305436,'BBRI','1m','yahoo',1770973560,'2026-02-13 16:06:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,35400.00000000,'2026-02-17 23:59:45'),(305437,'BBRI','1m','yahoo',1770973620,'2026-02-13 16:07:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,11400.00000000,'2026-02-17 23:59:45'),(305438,'BBRI','1m','yahoo',1770973680,'2026-02-13 16:08:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,1200.00000000,'2026-02-17 23:59:45'),(305439,'BBRI','1m','yahoo',1770973740,'2026-02-13 16:09:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,3500.00000000,'2026-02-17 23:59:45'),(305440,'BBRI','1m','yahoo',1770973800,'2026-02-13 16:10:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,14400.00000000,'2026-02-17 23:59:45'),(305441,'BBRI','1m','yahoo',1770973860,'2026-02-13 16:11:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,5500.00000000,'2026-02-17 23:59:45'),(305442,'BBRI','1m','yahoo',1770973920,'2026-02-13 16:12:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,4000.00000000,'2026-02-17 23:59:45'),(305443,'BBRI','1m','yahoo',1770973980,'2026-02-13 16:13:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,2500.00000000,'2026-02-17 23:59:45'),(305444,'BBRI','1m','yahoo',1770974040,'2026-02-13 16:14:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,8400.00000000,'2026-02-17 23:59:45'),(305445,'BBRI','30m','yahoo',1763344800,'2025-11-17 09:00:00',3890.00000000,3930.00000000,3880.00000000,3930.00000000,16839200.00000000,'2026-02-17 23:59:45'),(305446,'BBRI','30m','yahoo',1763346600,'2025-11-17 09:30:00',3920.00000000,3950.00000000,3920.00000000,3950.00000000,15387900.00000000,'2026-02-17 23:59:45'),(305447,'BBRI','30m','yahoo',1763348400,'2025-11-17 10:00:00',3950.00000000,3950.00000000,3920.00000000,3920.00000000,9087500.00000000,'2026-02-17 23:59:45'),(305448,'BBRI','30m','yahoo',1763350200,'2025-11-17 10:30:00',3920.00000000,3940.00000000,3920.00000000,3930.00000000,6702700.00000000,'2026-02-17 23:59:45'),(305449,'BBRI','30m','yahoo',1763352000,'2025-11-17 11:00:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,2806600.00000000,'2026-02-17 23:59:45'),(305450,'BBRI','30m','yahoo',1763353800,'2025-11-17 11:30:00',3930.00000000,3940.00000000,3920.00000000,3920.00000000,3090900.00000000,'2026-02-17 23:59:45'),(305451,'BBRI','30m','yahoo',1763361000,'2025-11-17 13:30:00',3930.00000000,3950.00000000,3920.00000000,3940.00000000,15852400.00000000,'2026-02-17 23:59:45'),(305452,'BBRI','30m','yahoo',1763362800,'2025-11-17 14:00:00',3930.00000000,3950.00000000,3930.00000000,3950.00000000,11270500.00000000,'2026-02-17 23:59:45'),(305453,'BBRI','30m','yahoo',1763364600,'2025-11-17 14:30:00',3950.00000000,3950.00000000,3920.00000000,3950.00000000,10361100.00000000,'2026-02-17 23:59:45'),(305454,'BBRI','30m','yahoo',1763366400,'2025-11-17 15:00:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,5461900.00000000,'2026-02-17 23:59:45'),(305455,'BBRI','30m','yahoo',1763368200,'2025-11-17 15:30:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,9280800.00000000,'2026-02-17 23:59:45'),(305456,'BBRI','30m','yahoo',1763370000,'2025-11-17 16:00:00',3940.00000000,3940.00000000,3940.00000000,3940.00000000,22042800.00000000,'2026-02-17 23:59:45'),(305457,'BBRI','30m','yahoo',1763431200,'2025-11-18 09:00:00',3950.00000000,3990.00000000,3930.00000000,3970.00000000,18746300.00000000,'2026-02-17 23:59:45'),(305458,'BBRI','30m','yahoo',1763433000,'2025-11-18 09:30:00',3970.00000000,3980.00000000,3950.00000000,3960.00000000,13982600.00000000,'2026-02-17 23:59:45'),(305459,'BBRI','30m','yahoo',1763434800,'2025-11-18 10:00:00',3950.00000000,3970.00000000,3940.00000000,3970.00000000,12406600.00000000,'2026-02-17 23:59:45'),(305460,'BBRI','30m','yahoo',1763436600,'2025-11-18 10:30:00',3970.00000000,3980.00000000,3960.00000000,3980.00000000,10238700.00000000,'2026-02-17 23:59:45'),(305461,'BBRI','30m','yahoo',1763438400,'2025-11-18 11:00:00',3980.00000000,3990.00000000,3970.00000000,3980.00000000,13782000.00000000,'2026-02-17 23:59:45'),(305462,'BBRI','30m','yahoo',1763440200,'2025-11-18 11:30:00',3980.00000000,3990.00000000,3980.00000000,3990.00000000,20197200.00000000,'2026-02-17 23:59:45'),(305463,'BBRI','30m','yahoo',1763447400,'2025-11-18 13:30:00',3990.00000000,3990.00000000,3980.00000000,3990.00000000,9385200.00000000,'2026-02-17 23:59:45'),(305464,'BBRI','30m','yahoo',1763449200,'2025-11-18 14:00:00',3990.00000000,3990.00000000,3980.00000000,3990.00000000,9524200.00000000,'2026-02-17 23:59:45'),(305465,'BBRI','30m','yahoo',1763451000,'2025-11-18 14:30:00',3990.00000000,3990.00000000,3970.00000000,3970.00000000,14191600.00000000,'2026-02-17 23:59:45'),(305466,'BBRI','30m','yahoo',1763452800,'2025-11-18 15:00:00',3970.00000000,3980.00000000,3960.00000000,3980.00000000,9006100.00000000,'2026-02-17 23:59:45'),(305467,'BBRI','30m','yahoo',1763454600,'2025-11-18 15:30:00',3970.00000000,3980.00000000,3950.00000000,3950.00000000,17687100.00000000,'2026-02-17 23:59:45'),(305468,'BBRI','30m','yahoo',1763456400,'2025-11-18 16:00:00',3970.00000000,3970.00000000,3970.00000000,3970.00000000,34624300.00000000,'2026-02-17 23:59:45'),(305469,'BBRI','30m','yahoo',1763517600,'2025-11-19 09:00:00',3990.00000000,3990.00000000,3970.00000000,3990.00000000,6854700.00000000,'2026-02-17 23:59:45'),(305470,'BBRI','30m','yahoo',1763519400,'2025-11-19 09:30:00',3980.00000000,4000.00000000,3980.00000000,3990.00000000,7645300.00000000,'2026-02-17 23:59:45'),(305471,'BBRI','30m','yahoo',1763521200,'2025-11-19 10:00:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,7113100.00000000,'2026-02-17 23:59:45'),(305472,'BBRI','30m','yahoo',1763523000,'2025-11-19 10:30:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,5298000.00000000,'2026-02-17 23:59:45'),(305473,'BBRI','30m','yahoo',1763524800,'2025-11-19 11:00:00',4000.00000000,4000.00000000,3990.00000000,4000.00000000,10596000.00000000,'2026-02-17 23:59:45'),(305474,'BBRI','30m','yahoo',1763526600,'2025-11-19 11:30:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,7315500.00000000,'2026-02-17 23:59:45'),(305475,'BBRI','30m','yahoo',1763533800,'2025-11-19 13:30:00',3990.00000000,3990.00000000,3980.00000000,3980.00000000,4988200.00000000,'2026-02-17 23:59:45'),(305476,'BBRI','30m','yahoo',1763535600,'2025-11-19 14:00:00',3980.00000000,4000.00000000,3980.00000000,3990.00000000,7050800.00000000,'2026-02-17 23:59:45'),(305477,'BBRI','30m','yahoo',1763537400,'2025-11-19 14:30:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,5373800.00000000,'2026-02-17 23:59:45'),(305478,'BBRI','30m','yahoo',1763539200,'2025-11-19 15:00:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,8155700.00000000,'2026-02-17 23:59:45'),(305479,'BBRI','30m','yahoo',1763541000,'2025-11-19 15:30:00',3990.00000000,4000.00000000,3980.00000000,4000.00000000,6735300.00000000,'2026-02-17 23:59:45'),(305480,'BBRI','30m','yahoo',1763542800,'2025-11-19 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,22672700.00000000,'2026-02-17 23:59:45'),(305481,'BBRI','30m','yahoo',1763604000,'2025-11-20 09:00:00',4020.00000000,4050.00000000,4010.00000000,4040.00000000,32336500.00000000,'2026-02-17 23:59:45'),(305482,'BBRI','30m','yahoo',1763605800,'2025-11-20 09:30:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,14110200.00000000,'2026-02-17 23:59:45'),(305483,'BBRI','30m','yahoo',1763607600,'2025-11-20 10:00:00',4050.00000000,4050.00000000,4030.00000000,4030.00000000,11066900.00000000,'2026-02-17 23:59:45'),(305484,'BBRI','30m','yahoo',1763609400,'2025-11-20 10:30:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,3799100.00000000,'2026-02-17 23:59:45'),(305485,'BBRI','30m','yahoo',1763611200,'2025-11-20 11:00:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,5981300.00000000,'2026-02-17 23:59:45'),(305486,'BBRI','30m','yahoo',1763613000,'2025-11-20 11:30:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,7806500.00000000,'2026-02-17 23:59:45'),(305487,'BBRI','30m','yahoo',1763620200,'2025-11-20 13:30:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,14171700.00000000,'2026-02-17 23:59:45'),(305488,'BBRI','30m','yahoo',1763622000,'2025-11-20 14:00:00',4030.00000000,4040.00000000,4020.00000000,4020.00000000,10769800.00000000,'2026-02-17 23:59:45'),(305489,'BBRI','30m','yahoo',1763623800,'2025-11-20 14:30:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,8805200.00000000,'2026-02-17 23:59:45'),(305490,'BBRI','30m','yahoo',1763625600,'2025-11-20 15:00:00',4020.00000000,4030.00000000,3990.00000000,4000.00000000,26488000.00000000,'2026-02-17 23:59:45'),(305491,'BBRI','30m','yahoo',1763627400,'2025-11-20 15:30:00',4000.00000000,4010.00000000,3990.00000000,4010.00000000,11357200.00000000,'2026-02-17 23:59:45'),(305492,'BBRI','30m','yahoo',1763629200,'2025-11-20 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,22589100.00000000,'2026-02-17 23:59:45'),(305493,'BBRI','30m','yahoo',1763690400,'2025-11-21 09:00:00',3980.00000000,4000.00000000,3940.00000000,3970.00000000,15888200.00000000,'2026-02-17 23:59:45'),(305494,'BBRI','30m','yahoo',1763692200,'2025-11-21 09:30:00',3980.00000000,3990.00000000,3970.00000000,3980.00000000,9345900.00000000,'2026-02-17 23:59:45'),(305495,'BBRI','30m','yahoo',1763694000,'2025-11-21 10:00:00',3990.00000000,3990.00000000,3960.00000000,3970.00000000,9290100.00000000,'2026-02-17 23:59:45'),(305496,'BBRI','30m','yahoo',1763695800,'2025-11-21 10:30:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,2496600.00000000,'2026-02-17 23:59:45'),(305497,'BBRI','30m','yahoo',1763697600,'2025-11-21 11:00:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,3221700.00000000,'2026-02-17 23:59:45'),(305498,'BBRI','30m','yahoo',1763708400,'2025-11-21 14:00:00',3970.00000000,3970.00000000,3950.00000000,3950.00000000,9465700.00000000,'2026-02-17 23:59:45'),(305499,'BBRI','30m','yahoo',1763710200,'2025-11-21 14:30:00',3950.00000000,3960.00000000,3950.00000000,3960.00000000,6692600.00000000,'2026-02-17 23:59:45'),(305500,'BBRI','30m','yahoo',1763712000,'2025-11-21 15:00:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,9019000.00000000,'2026-02-17 23:59:45'),(305501,'BBRI','30m','yahoo',1763713800,'2025-11-21 15:30:00',3950.00000000,3960.00000000,3940.00000000,3950.00000000,18533000.00000000,'2026-02-17 23:59:45'),(305502,'BBRI','30m','yahoo',1763715600,'2025-11-21 16:00:00',3960.00000000,3960.00000000,3960.00000000,3960.00000000,15550300.00000000,'2026-02-17 23:59:45'),(305503,'BBRI','30m','yahoo',1763949600,'2025-11-24 09:00:00',3990.00000000,4000.00000000,3940.00000000,3960.00000000,13304200.00000000,'2026-02-17 23:59:45'),(305504,'BBRI','30m','yahoo',1763951400,'2025-11-24 09:30:00',3960.00000000,3980.00000000,3950.00000000,3970.00000000,7613300.00000000,'2026-02-17 23:59:45'),(305505,'BBRI','30m','yahoo',1763953200,'2025-11-24 10:00:00',3970.00000000,3970.00000000,3960.00000000,3970.00000000,3700000.00000000,'2026-02-17 23:59:45'),(305506,'BBRI','30m','yahoo',1763955000,'2025-11-24 10:30:00',3970.00000000,3990.00000000,3960.00000000,3980.00000000,11614600.00000000,'2026-02-17 23:59:45'),(305507,'BBRI','30m','yahoo',1763956800,'2025-11-24 11:00:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,4302800.00000000,'2026-02-17 23:59:45'),(305508,'BBRI','30m','yahoo',1763958600,'2025-11-24 11:30:00',3980.00000000,3990.00000000,3970.00000000,3990.00000000,7629000.00000000,'2026-02-17 23:59:45'),(305509,'BBRI','30m','yahoo',1763965800,'2025-11-24 13:30:00',3990.00000000,3990.00000000,3970.00000000,3980.00000000,6837200.00000000,'2026-02-17 23:59:45'),(305510,'BBRI','30m','yahoo',1763967600,'2025-11-24 14:00:00',3980.00000000,3990.00000000,3970.00000000,3990.00000000,15067400.00000000,'2026-02-17 23:59:45'),(305511,'BBRI','30m','yahoo',1763969400,'2025-11-24 14:30:00',3990.00000000,3990.00000000,3970.00000000,3970.00000000,10378800.00000000,'2026-02-17 23:59:45'),(305512,'BBRI','30m','yahoo',1763971200,'2025-11-24 15:00:00',3980.00000000,3990.00000000,3960.00000000,3990.00000000,14497800.00000000,'2026-02-17 23:59:45'),(305513,'BBRI','30m','yahoo',1763973000,'2025-11-24 15:30:00',3980.00000000,4000.00000000,3980.00000000,4000.00000000,21477400.00000000,'2026-02-17 23:59:45'),(305514,'BBRI','30m','yahoo',1763974800,'2025-11-24 16:00:00',3980.00000000,3980.00000000,3980.00000000,3980.00000000,126868500.00000000,'2026-02-17 23:59:45'),(305515,'BBRI','30m','yahoo',1764036000,'2025-11-25 09:00:00',3980.00000000,3980.00000000,3950.00000000,3960.00000000,15864200.00000000,'2026-02-17 23:59:45'),(305516,'BBRI','30m','yahoo',1764037800,'2025-11-25 09:30:00',3950.00000000,3960.00000000,3930.00000000,3940.00000000,29812900.00000000,'2026-02-17 23:59:45'),(305517,'BBRI','30m','yahoo',1764039600,'2025-11-25 10:00:00',3940.00000000,3940.00000000,3910.00000000,3930.00000000,26953300.00000000,'2026-02-17 23:59:45'),(305518,'BBRI','30m','yahoo',1764041400,'2025-11-25 10:30:00',3930.00000000,3930.00000000,3880.00000000,3880.00000000,61537000.00000000,'2026-02-17 23:59:45'),(305519,'BBRI','30m','yahoo',1764043200,'2025-11-25 11:00:00',3880.00000000,3900.00000000,3870.00000000,3890.00000000,20153500.00000000,'2026-02-17 23:59:45'),(305520,'BBRI','30m','yahoo',1764045000,'2025-11-25 11:30:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,12115400.00000000,'2026-02-17 23:59:45'),(305521,'BBRI','30m','yahoo',1764052200,'2025-11-25 13:30:00',3890.00000000,3890.00000000,3860.00000000,3880.00000000,45753600.00000000,'2026-02-17 23:59:45'),(305522,'BBRI','30m','yahoo',1764054000,'2025-11-25 14:00:00',3880.00000000,3880.00000000,3870.00000000,3870.00000000,14691500.00000000,'2026-02-17 23:59:45'),(305523,'BBRI','30m','yahoo',1764055800,'2025-11-25 14:30:00',3880.00000000,3880.00000000,3860.00000000,3860.00000000,37309900.00000000,'2026-02-17 23:59:45'),(305524,'BBRI','30m','yahoo',1764057600,'2025-11-25 15:00:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,39257400.00000000,'2026-02-17 23:59:45'),(305525,'BBRI','30m','yahoo',1764059400,'2025-11-25 15:30:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,25208900.00000000,'2026-02-17 23:59:45'),(305526,'BBRI','30m','yahoo',1764061200,'2025-11-25 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,54076900.00000000,'2026-02-17 23:59:45'),(305527,'BBRI','30m','yahoo',1764122400,'2025-11-26 09:00:00',3810.00000000,3830.00000000,3800.00000000,3810.00000000,23874900.00000000,'2026-02-17 23:59:45'),(305528,'BBRI','30m','yahoo',1764124200,'2025-11-26 09:30:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,9676100.00000000,'2026-02-17 23:59:45'),(305529,'BBRI','30m','yahoo',1764126000,'2025-11-26 10:00:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,12724000.00000000,'2026-02-17 23:59:45'),(305530,'BBRI','30m','yahoo',1764127800,'2025-11-26 10:30:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,7463900.00000000,'2026-02-17 23:59:45'),(305531,'BBRI','30m','yahoo',1764129600,'2025-11-26 11:00:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,7530300.00000000,'2026-02-17 23:59:45'),(305532,'BBRI','30m','yahoo',1764131400,'2025-11-26 11:30:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,8449900.00000000,'2026-02-17 23:59:45'),(305533,'BBRI','30m','yahoo',1764138600,'2025-11-26 13:30:00',3820.00000000,3820.00000000,3790.00000000,3800.00000000,55625500.00000000,'2026-02-17 23:59:45'),(305534,'BBRI','30m','yahoo',1764140400,'2025-11-26 14:00:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,18196800.00000000,'2026-02-17 23:59:45'),(305535,'BBRI','30m','yahoo',1764142200,'2025-11-26 14:30:00',3800.00000000,3800.00000000,3780.00000000,3800.00000000,21345900.00000000,'2026-02-17 23:59:45'),(305536,'BBRI','30m','yahoo',1764144000,'2025-11-26 15:00:00',3800.00000000,3810.00000000,3790.00000000,3800.00000000,18192000.00000000,'2026-02-17 23:59:45'),(305537,'BBRI','30m','yahoo',1764145800,'2025-11-26 15:30:00',3800.00000000,3800.00000000,3780.00000000,3790.00000000,32916000.00000000,'2026-02-17 23:59:45'),(305538,'BBRI','30m','yahoo',1764147600,'2025-11-26 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,36539300.00000000,'2026-02-17 23:59:45'),(305539,'BBRI','30m','yahoo',1764208800,'2025-11-27 09:00:00',3810.00000000,3810.00000000,3770.00000000,3780.00000000,32501300.00000000,'2026-02-17 23:59:45'),(305540,'BBRI','30m','yahoo',1764210600,'2025-11-27 09:30:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,20022800.00000000,'2026-02-17 23:59:45'),(305541,'BBRI','30m','yahoo',1764212400,'2025-11-27 10:00:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,14909600.00000000,'2026-02-17 23:59:45'),(305542,'BBRI','30m','yahoo',1764214200,'2025-11-27 10:30:00',3760.00000000,3770.00000000,3750.00000000,3770.00000000,14737900.00000000,'2026-02-17 23:59:45'),(305543,'BBRI','30m','yahoo',1764216000,'2025-11-27 11:00:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,5906600.00000000,'2026-02-17 23:59:45'),(305544,'BBRI','30m','yahoo',1764217800,'2025-11-27 11:30:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,13476300.00000000,'2026-02-17 23:59:45'),(305545,'BBRI','30m','yahoo',1764225000,'2025-11-27 13:30:00',3770.00000000,3770.00000000,3750.00000000,3770.00000000,18001700.00000000,'2026-02-17 23:59:45'),(305546,'BBRI','30m','yahoo',1764226800,'2025-11-27 14:00:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,10339800.00000000,'2026-02-17 23:59:45'),(305547,'BBRI','30m','yahoo',1764228600,'2025-11-27 14:30:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,14087200.00000000,'2026-02-17 23:59:45'),(305548,'BBRI','30m','yahoo',1764230400,'2025-11-27 15:00:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,23448600.00000000,'2026-02-17 23:59:45'),(305549,'BBRI','30m','yahoo',1764232200,'2025-11-27 15:30:00',3760.00000000,3760.00000000,3720.00000000,3740.00000000,63589400.00000000,'2026-02-17 23:59:45'),(305550,'BBRI','30m','yahoo',1764234000,'2025-11-27 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,43507600.00000000,'2026-02-17 23:59:45'),(305551,'BBRI','30m','yahoo',1764295200,'2025-11-28 09:00:00',3710.00000000,3750.00000000,3680.00000000,3730.00000000,42436800.00000000,'2026-02-17 23:59:45'),(305552,'BBRI','30m','yahoo',1764297000,'2025-11-28 09:30:00',3730.00000000,3730.00000000,3710.00000000,3720.00000000,17003000.00000000,'2026-02-17 23:59:45'),(305553,'BBRI','30m','yahoo',1764298800,'2025-11-28 10:00:00',3720.00000000,3720.00000000,3700.00000000,3710.00000000,15541700.00000000,'2026-02-17 23:59:45'),(305554,'BBRI','30m','yahoo',1764300600,'2025-11-28 10:30:00',3710.00000000,3730.00000000,3700.00000000,3710.00000000,14841500.00000000,'2026-02-17 23:59:45'),(305555,'BBRI','30m','yahoo',1764302400,'2025-11-28 11:00:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,13828900.00000000,'2026-02-17 23:59:45'),(305556,'BBRI','30m','yahoo',1764313200,'2025-11-28 14:00:00',3710.00000000,3720.00000000,3680.00000000,3700.00000000,77986400.00000000,'2026-02-17 23:59:45'),(305557,'BBRI','30m','yahoo',1764315000,'2025-11-28 14:30:00',3700.00000000,3710.00000000,3690.00000000,3690.00000000,23309800.00000000,'2026-02-17 23:59:45'),(305558,'BBRI','30m','yahoo',1764316800,'2025-11-28 15:00:00',3700.00000000,3700.00000000,3680.00000000,3700.00000000,25085900.00000000,'2026-02-17 23:59:45'),(305559,'BBRI','30m','yahoo',1764318600,'2025-11-28 15:30:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,29515900.00000000,'2026-02-17 23:59:45'),(305560,'BBRI','30m','yahoo',1764320400,'2025-11-28 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,51002000.00000000,'2026-02-17 23:59:45'),(305561,'BBRI','30m','yahoo',1764554400,'2025-12-01 09:00:00',3690.00000000,3730.00000000,3680.00000000,3690.00000000,32315900.00000000,'2026-02-17 23:59:45'),(305562,'BBRI','30m','yahoo',1764556200,'2025-12-01 09:30:00',3690.00000000,3690.00000000,3670.00000000,3670.00000000,33377700.00000000,'2026-02-17 23:59:45'),(305563,'BBRI','30m','yahoo',1764558000,'2025-12-01 10:00:00',3670.00000000,3680.00000000,3670.00000000,3670.00000000,13635400.00000000,'2026-02-17 23:59:45'),(305564,'BBRI','30m','yahoo',1764559800,'2025-12-01 10:30:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,6483100.00000000,'2026-02-17 23:59:45'),(305565,'BBRI','30m','yahoo',1764561600,'2025-12-01 11:00:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,9346100.00000000,'2026-02-17 23:59:45'),(305566,'BBRI','30m','yahoo',1764563400,'2025-12-01 11:30:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,24182100.00000000,'2026-02-17 23:59:45'),(305567,'BBRI','30m','yahoo',1764570600,'2025-12-01 13:30:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,8418600.00000000,'2026-02-17 23:59:45'),(305568,'BBRI','30m','yahoo',1764572400,'2025-12-01 14:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,27160300.00000000,'2026-02-17 23:59:45'),(305569,'BBRI','30m','yahoo',1764574200,'2025-12-01 14:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,14557400.00000000,'2026-02-17 23:59:45'),(305570,'BBRI','30m','yahoo',1764576000,'2025-12-01 15:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,12406200.00000000,'2026-02-17 23:59:45'),(305571,'BBRI','30m','yahoo',1764577800,'2025-12-01 15:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,30151400.00000000,'2026-02-17 23:59:45'),(305572,'BBRI','30m','yahoo',1764579600,'2025-12-01 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,46690500.00000000,'2026-02-17 23:59:45'),(305573,'BBRI','30m','yahoo',1764640800,'2025-12-02 09:00:00',3690.00000000,3710.00000000,3680.00000000,3700.00000000,24765700.00000000,'2026-02-17 23:59:45'),(305574,'BBRI','30m','yahoo',1764642600,'2025-12-02 09:30:00',3690.00000000,3730.00000000,3690.00000000,3720.00000000,31429500.00000000,'2026-02-17 23:59:45'),(305575,'BBRI','30m','yahoo',1764644400,'2025-12-02 10:00:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,9562400.00000000,'2026-02-17 23:59:45'),(305576,'BBRI','30m','yahoo',1764646200,'2025-12-02 10:30:00',3710.00000000,3730.00000000,3710.00000000,3730.00000000,10727300.00000000,'2026-02-17 23:59:45'),(305577,'BBRI','30m','yahoo',1764648000,'2025-12-02 11:00:00',3720.00000000,3730.00000000,3680.00000000,3690.00000000,35750400.00000000,'2026-02-17 23:59:45'),(305578,'BBRI','30m','yahoo',1764649800,'2025-12-02 11:30:00',3690.00000000,3710.00000000,3680.00000000,3700.00000000,13507800.00000000,'2026-02-17 23:59:45'),(305579,'BBRI','30m','yahoo',1764657000,'2025-12-02 13:30:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,19217200.00000000,'2026-02-17 23:59:45'),(305580,'BBRI','30m','yahoo',1764658800,'2025-12-02 14:00:00',3690.00000000,3710.00000000,3680.00000000,3690.00000000,25607100.00000000,'2026-02-17 23:59:45'),(305581,'BBRI','30m','yahoo',1764660600,'2025-12-02 14:30:00',3690.00000000,3690.00000000,3670.00000000,3670.00000000,26688100.00000000,'2026-02-17 23:59:45'),(305582,'BBRI','30m','yahoo',1764662400,'2025-12-02 15:00:00',3680.00000000,3690.00000000,3670.00000000,3690.00000000,17475000.00000000,'2026-02-17 23:59:45'),(305583,'BBRI','30m','yahoo',1764664200,'2025-12-02 15:30:00',3680.00000000,3700.00000000,3680.00000000,3700.00000000,21222700.00000000,'2026-02-17 23:59:45'),(305584,'BBRI','30m','yahoo',1764666000,'2025-12-02 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,24413700.00000000,'2026-02-17 23:59:45'),(305585,'BBRI','30m','yahoo',1764727200,'2025-12-03 09:00:00',3690.00000000,3700.00000000,3660.00000000,3690.00000000,25736500.00000000,'2026-02-17 23:59:45'),(305586,'BBRI','30m','yahoo',1764729000,'2025-12-03 09:30:00',3680.00000000,3690.00000000,3660.00000000,3680.00000000,22870800.00000000,'2026-02-17 23:59:45'),(305587,'BBRI','30m','yahoo',1764730800,'2025-12-03 10:00:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,8271500.00000000,'2026-02-17 23:59:45'),(305588,'BBRI','30m','yahoo',1764732600,'2025-12-03 10:30:00',3680.00000000,3680.00000000,3660.00000000,3680.00000000,17018100.00000000,'2026-02-17 23:59:45'),(305589,'BBRI','30m','yahoo',1764734400,'2025-12-03 11:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,13841200.00000000,'2026-02-17 23:59:45'),(305590,'BBRI','30m','yahoo',1764736200,'2025-12-03 11:30:00',3670.00000000,3680.00000000,3670.00000000,3670.00000000,6098700.00000000,'2026-02-17 23:59:45'),(305591,'BBRI','30m','yahoo',1764743400,'2025-12-03 13:30:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,12659200.00000000,'2026-02-17 23:59:45'),(305592,'BBRI','30m','yahoo',1764745200,'2025-12-03 14:00:00',3680.00000000,3680.00000000,3660.00000000,3680.00000000,27375000.00000000,'2026-02-17 23:59:45'),(305593,'BBRI','30m','yahoo',1764747000,'2025-12-03 14:30:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,10026500.00000000,'2026-02-17 23:59:45'),(305594,'BBRI','30m','yahoo',1764748800,'2025-12-03 15:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,14878400.00000000,'2026-02-17 23:59:45'),(305595,'BBRI','30m','yahoo',1764750600,'2025-12-03 15:30:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,19738000.00000000,'2026-02-17 23:59:45'),(305596,'BBRI','30m','yahoo',1764752400,'2025-12-03 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,30310800.00000000,'2026-02-17 23:59:45'),(305597,'BBRI','30m','yahoo',1764813600,'2025-12-04 09:00:00',3670.00000000,3680.00000000,3650.00000000,3670.00000000,17074100.00000000,'2026-02-17 23:59:45'),(305598,'BBRI','30m','yahoo',1764815400,'2025-12-04 09:30:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,13887400.00000000,'2026-02-17 23:59:45'),(305599,'BBRI','30m','yahoo',1764817200,'2025-12-04 10:00:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,13583900.00000000,'2026-02-17 23:59:45'),(305600,'BBRI','30m','yahoo',1764819000,'2025-12-04 10:30:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,11307900.00000000,'2026-02-17 23:59:45'),(305601,'BBRI','30m','yahoo',1764820800,'2025-12-04 11:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,9978800.00000000,'2026-02-17 23:59:45'),(305602,'BBRI','30m','yahoo',1764822600,'2025-12-04 11:30:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,8667100.00000000,'2026-02-17 23:59:45'),(305603,'BBRI','30m','yahoo',1764829800,'2025-12-04 13:30:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,16152300.00000000,'2026-02-17 23:59:45'),(305604,'BBRI','30m','yahoo',1764831600,'2025-12-04 14:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,24123100.00000000,'2026-02-17 23:59:45'),(305605,'BBRI','30m','yahoo',1764833400,'2025-12-04 14:30:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,11893100.00000000,'2026-02-17 23:59:45'),(305606,'BBRI','30m','yahoo',1764835200,'2025-12-04 15:00:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,26964000.00000000,'2026-02-17 23:59:45'),(305607,'BBRI','30m','yahoo',1764837000,'2025-12-04 15:30:00',3660.00000000,3690.00000000,3650.00000000,3680.00000000,18993400.00000000,'2026-02-17 23:59:45'),(305608,'BBRI','30m','yahoo',1764838800,'2025-12-04 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,22038400.00000000,'2026-02-17 23:59:45'),(305609,'BBRI','30m','yahoo',1764900000,'2025-12-05 09:00:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,5986400.00000000,'2026-02-17 23:59:45'),(305610,'BBRI','30m','yahoo',1764901800,'2025-12-05 09:30:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,14166700.00000000,'2026-02-17 23:59:45'),(305611,'BBRI','30m','yahoo',1764903600,'2025-12-05 10:00:00',3670.00000000,3670.00000000,3650.00000000,3670.00000000,23847300.00000000,'2026-02-17 23:59:45'),(305612,'BBRI','30m','yahoo',1764905400,'2025-12-05 10:30:00',3670.00000000,3670.00000000,3650.00000000,3650.00000000,11462900.00000000,'2026-02-17 23:59:45'),(305613,'BBRI','30m','yahoo',1764907200,'2025-12-05 11:00:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,9624100.00000000,'2026-02-17 23:59:45'),(305614,'BBRI','30m','yahoo',1764918000,'2025-12-05 14:00:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,7872900.00000000,'2026-02-17 23:59:45'),(305615,'BBRI','30m','yahoo',1764919800,'2025-12-05 14:30:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,10178100.00000000,'2026-02-17 23:59:45'),(305616,'BBRI','30m','yahoo',1764921600,'2025-12-05 15:00:00',3660.00000000,3670.00000000,3650.00000000,3650.00000000,22380900.00000000,'2026-02-17 23:59:45'),(305617,'BBRI','30m','yahoo',1764923400,'2025-12-05 15:30:00',3650.00000000,3670.00000000,3650.00000000,3660.00000000,17614900.00000000,'2026-02-17 23:59:45'),(305618,'BBRI','30m','yahoo',1764925200,'2025-12-05 16:00:00',3650.00000000,3650.00000000,3650.00000000,3650.00000000,26113600.00000000,'2026-02-17 23:59:45'),(305619,'BBRI','30m','yahoo',1765159200,'2025-12-08 09:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,12369200.00000000,'2026-02-17 23:59:45'),(305620,'BBRI','30m','yahoo',1765161000,'2025-12-08 09:30:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,7817000.00000000,'2026-02-17 23:59:45'),(305621,'BBRI','30m','yahoo',1765162800,'2025-12-08 10:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,16296700.00000000,'2026-02-17 23:59:45'),(305622,'BBRI','30m','yahoo',1765164600,'2025-12-08 10:30:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,8278300.00000000,'2026-02-17 23:59:45'),(305623,'BBRI','30m','yahoo',1765166400,'2025-12-08 11:00:00',3670.00000000,3690.00000000,3670.00000000,3680.00000000,7777200.00000000,'2026-02-17 23:59:45'),(305624,'BBRI','30m','yahoo',1765168200,'2025-12-08 11:30:00',3680.00000000,3680.00000000,3670.00000000,3680.00000000,2896600.00000000,'2026-02-17 23:59:45'),(305625,'BBRI','30m','yahoo',1765175400,'2025-12-08 13:30:00',3680.00000000,3680.00000000,3660.00000000,3680.00000000,9712100.00000000,'2026-02-17 23:59:45'),(305626,'BBRI','30m','yahoo',1765177200,'2025-12-08 14:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,4595500.00000000,'2026-02-17 23:59:45'),(305627,'BBRI','30m','yahoo',1765179000,'2025-12-08 14:30:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,6522100.00000000,'2026-02-17 23:59:45'),(305628,'BBRI','30m','yahoo',1765180800,'2025-12-08 15:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,10883300.00000000,'2026-02-17 23:59:45'),(305629,'BBRI','30m','yahoo',1765182600,'2025-12-08 15:30:00',3660.00000000,3680.00000000,3660.00000000,3670.00000000,11502700.00000000,'2026-02-17 23:59:45'),(305630,'BBRI','30m','yahoo',1765184400,'2025-12-08 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,17655100.00000000,'2026-02-17 23:59:45'),(305631,'BBRI','30m','yahoo',1765245600,'2025-12-09 09:00:00',3700.00000000,3700.00000000,3670.00000000,3680.00000000,11601900.00000000,'2026-02-17 23:59:45'),(305632,'BBRI','30m','yahoo',1765247400,'2025-12-09 09:30:00',3670.00000000,3690.00000000,3670.00000000,3670.00000000,10154700.00000000,'2026-02-17 23:59:45'),(305633,'BBRI','30m','yahoo',1765249200,'2025-12-09 10:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,14135000.00000000,'2026-02-17 23:59:45'),(305634,'BBRI','30m','yahoo',1765251000,'2025-12-09 10:30:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,5134400.00000000,'2026-02-17 23:59:45'),(305635,'BBRI','30m','yahoo',1765252800,'2025-12-09 11:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,15016600.00000000,'2026-02-17 23:59:45'),(305636,'BBRI','30m','yahoo',1765254600,'2025-12-09 11:30:00',3660.00000000,3680.00000000,3660.00000000,3670.00000000,9881200.00000000,'2026-02-17 23:59:45'),(305637,'BBRI','30m','yahoo',1765261800,'2025-12-09 13:30:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,8823100.00000000,'2026-02-17 23:59:45'),(305638,'BBRI','30m','yahoo',1765263600,'2025-12-09 14:00:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,14522900.00000000,'2026-02-17 23:59:45'),(305639,'BBRI','30m','yahoo',1765265400,'2025-12-09 14:30:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,9439800.00000000,'2026-02-17 23:59:45'),(305640,'BBRI','30m','yahoo',1765267200,'2025-12-09 15:00:00',3660.00000000,3670.00000000,3650.00000000,3650.00000000,23703400.00000000,'2026-02-17 23:59:45'),(305641,'BBRI','30m','yahoo',1765269000,'2025-12-09 15:30:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,19130700.00000000,'2026-02-17 23:59:45'),(305642,'BBRI','30m','yahoo',1765270800,'2025-12-09 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,42971500.00000000,'2026-02-17 23:59:45'),(305643,'BBRI','30m','yahoo',1765332000,'2025-12-10 09:00:00',3670.00000000,3680.00000000,3650.00000000,3660.00000000,21860500.00000000,'2026-02-17 23:59:45'),(305644,'BBRI','30m','yahoo',1765333800,'2025-12-10 09:30:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,13188800.00000000,'2026-02-17 23:59:45'),(305645,'BBRI','30m','yahoo',1765335600,'2025-12-10 10:00:00',3670.00000000,3670.00000000,3650.00000000,3660.00000000,9417600.00000000,'2026-02-17 23:59:45'),(305646,'BBRI','30m','yahoo',1765337400,'2025-12-10 10:30:00',3660.00000000,3670.00000000,3650.00000000,3650.00000000,9239000.00000000,'2026-02-17 23:59:45'),(305647,'BBRI','30m','yahoo',1765339200,'2025-12-10 11:00:00',3650.00000000,3660.00000000,3650.00000000,3650.00000000,7323300.00000000,'2026-02-17 23:59:45'),(305648,'BBRI','30m','yahoo',1765341000,'2025-12-10 11:30:00',3650.00000000,3660.00000000,3650.00000000,3660.00000000,12830500.00000000,'2026-02-17 23:59:45'),(305649,'BBRI','30m','yahoo',1765348200,'2025-12-10 13:30:00',3650.00000000,3680.00000000,3650.00000000,3660.00000000,13955000.00000000,'2026-02-17 23:59:45'),(305650,'BBRI','30m','yahoo',1765350000,'2025-12-10 14:00:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,7412200.00000000,'2026-02-17 23:59:45'),(305651,'BBRI','30m','yahoo',1765351800,'2025-12-10 14:30:00',3670.00000000,3670.00000000,3650.00000000,3660.00000000,15300100.00000000,'2026-02-17 23:59:45'),(305652,'BBRI','30m','yahoo',1765353600,'2025-12-10 15:00:00',3660.00000000,3670.00000000,3660.00000000,3660.00000000,7847300.00000000,'2026-02-17 23:59:45'),(305653,'BBRI','30m','yahoo',1765355400,'2025-12-10 15:30:00',3660.00000000,3670.00000000,3660.00000000,3670.00000000,14646600.00000000,'2026-02-17 23:59:45'),(305654,'BBRI','30m','yahoo',1765357200,'2025-12-10 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,25416800.00000000,'2026-02-17 23:59:45'),(305655,'BBRI','30m','yahoo',1765418400,'2025-12-11 09:00:00',3680.00000000,3700.00000000,3650.00000000,3660.00000000,28051700.00000000,'2026-02-17 23:59:45'),(305656,'BBRI','30m','yahoo',1765420200,'2025-12-11 09:30:00',3650.00000000,3660.00000000,3650.00000000,3660.00000000,18515800.00000000,'2026-02-17 23:59:45'),(305657,'BBRI','30m','yahoo',1765422000,'2025-12-11 10:00:00',3650.00000000,3660.00000000,3630.00000000,3640.00000000,37572400.00000000,'2026-02-17 23:59:45'),(305658,'BBRI','30m','yahoo',1765423800,'2025-12-11 10:30:00',3640.00000000,3650.00000000,3630.00000000,3640.00000000,11858100.00000000,'2026-02-17 23:59:45'),(305659,'BBRI','30m','yahoo',1765425600,'2025-12-11 11:00:00',3640.00000000,3640.00000000,3620.00000000,3630.00000000,14319000.00000000,'2026-02-17 23:59:45'),(305660,'BBRI','30m','yahoo',1765427400,'2025-12-11 11:30:00',3630.00000000,3630.00000000,3620.00000000,3620.00000000,8218700.00000000,'2026-02-17 23:59:45'),(305661,'BBRI','30m','yahoo',1765434600,'2025-12-11 13:30:00',3630.00000000,3630.00000000,3610.00000000,3620.00000000,17539900.00000000,'2026-02-17 23:59:45'),(305662,'BBRI','30m','yahoo',1765436400,'2025-12-11 14:00:00',3610.00000000,3620.00000000,3590.00000000,3590.00000000,56463200.00000000,'2026-02-17 23:59:45'),(305663,'BBRI','30m','yahoo',1765438200,'2025-12-11 14:30:00',3590.00000000,3600.00000000,3580.00000000,3590.00000000,25543000.00000000,'2026-02-17 23:59:45'),(305664,'BBRI','30m','yahoo',1765440000,'2025-12-11 15:00:00',3590.00000000,3600.00000000,3580.00000000,3590.00000000,14947800.00000000,'2026-02-17 23:59:45'),(305665,'BBRI','30m','yahoo',1765441800,'2025-12-11 15:30:00',3590.00000000,3600.00000000,3580.00000000,3600.00000000,30329900.00000000,'2026-02-17 23:59:45'),(305666,'BBRI','30m','yahoo',1765443600,'2025-12-11 16:00:00',3620.00000000,3620.00000000,3620.00000000,3620.00000000,41760000.00000000,'2026-02-17 23:59:45'),(305667,'BBRI','30m','yahoo',1765504800,'2025-12-12 09:00:00',3630.00000000,3640.00000000,3580.00000000,3590.00000000,34201800.00000000,'2026-02-17 23:59:45'),(305668,'BBRI','30m','yahoo',1765506600,'2025-12-12 09:30:00',3600.00000000,3610.00000000,3590.00000000,3610.00000000,10996700.00000000,'2026-02-17 23:59:45'),(305669,'BBRI','30m','yahoo',1765508400,'2025-12-12 10:00:00',3610.00000000,3620.00000000,3600.00000000,3620.00000000,10192900.00000000,'2026-02-17 23:59:45'),(305670,'BBRI','30m','yahoo',1765510200,'2025-12-12 10:30:00',3610.00000000,3620.00000000,3600.00000000,3620.00000000,12909000.00000000,'2026-02-17 23:59:45'),(305671,'BBRI','30m','yahoo',1765512000,'2025-12-12 11:00:00',3620.00000000,3630.00000000,3610.00000000,3620.00000000,8967900.00000000,'2026-02-17 23:59:45'),(305672,'BBRI','30m','yahoo',1765522800,'2025-12-12 14:00:00',3630.00000000,3630.00000000,3610.00000000,3610.00000000,18975900.00000000,'2026-02-17 23:59:45'),(305673,'BBRI','30m','yahoo',1765524600,'2025-12-12 14:30:00',3610.00000000,3620.00000000,3600.00000000,3610.00000000,10540400.00000000,'2026-02-17 23:59:45'),(305674,'BBRI','30m','yahoo',1765526400,'2025-12-12 15:00:00',3610.00000000,3620.00000000,3600.00000000,3620.00000000,10664200.00000000,'2026-02-17 23:59:45'),(305675,'BBRI','30m','yahoo',1765528200,'2025-12-12 15:30:00',3620.00000000,3620.00000000,3600.00000000,3620.00000000,9637800.00000000,'2026-02-17 23:59:45'),(305676,'BBRI','30m','yahoo',1765530000,'2025-12-12 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,22268400.00000000,'2026-02-17 23:59:45'),(305677,'BBRI','30m','yahoo',1765764000,'2025-12-15 09:00:00',3660.00000000,3660.00000000,3630.00000000,3660.00000000,15758400.00000000,'2026-02-17 23:59:45'),(305678,'BBRI','30m','yahoo',1765765800,'2025-12-15 09:30:00',3660.00000000,3680.00000000,3650.00000000,3670.00000000,21069100.00000000,'2026-02-17 23:59:45'),(305679,'BBRI','30m','yahoo',1765767600,'2025-12-15 10:00:00',3670.00000000,3670.00000000,3650.00000000,3670.00000000,11137700.00000000,'2026-02-17 23:59:45'),(305680,'BBRI','30m','yahoo',1765769400,'2025-12-15 10:30:00',3670.00000000,3690.00000000,3660.00000000,3680.00000000,12936800.00000000,'2026-02-17 23:59:45'),(305681,'BBRI','30m','yahoo',1765771200,'2025-12-15 11:00:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,11575700.00000000,'2026-02-17 23:59:45'),(305682,'BBRI','30m','yahoo',1765773000,'2025-12-15 11:30:00',3680.00000000,3700.00000000,3680.00000000,3690.00000000,13614700.00000000,'2026-02-17 23:59:45'),(305683,'BBRI','30m','yahoo',1765780200,'2025-12-15 13:30:00',3690.00000000,3750.00000000,3690.00000000,3750.00000000,46221000.00000000,'2026-02-17 23:59:45'),(305684,'BBRI','30m','yahoo',1765782000,'2025-12-15 14:00:00',3750.00000000,3770.00000000,3730.00000000,3770.00000000,35101600.00000000,'2026-02-17 23:59:45'),(305685,'BBRI','30m','yahoo',1765783800,'2025-12-15 14:30:00',3770.00000000,3790.00000000,3760.00000000,3790.00000000,35908200.00000000,'2026-02-17 23:59:45'),(305686,'BBRI','30m','yahoo',1765785600,'2025-12-15 15:00:00',3790.00000000,3810.00000000,3780.00000000,3780.00000000,41452500.00000000,'2026-02-17 23:59:45'),(305687,'BBRI','30m','yahoo',1765787400,'2025-12-15 15:30:00',3790.00000000,3800.00000000,3770.00000000,3780.00000000,26908100.00000000,'2026-02-17 23:59:45'),(305688,'BBRI','30m','yahoo',1765789200,'2025-12-15 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,27023800.00000000,'2026-02-17 23:59:45'),(305689,'BBRI','30m','yahoo',1765850400,'2025-12-16 09:00:00',3810.00000000,3810.00000000,3710.00000000,3730.00000000,37638300.00000000,'2026-02-17 23:59:45'),(305690,'BBRI','30m','yahoo',1765852200,'2025-12-16 09:30:00',3730.00000000,3740.00000000,3680.00000000,3700.00000000,32436900.00000000,'2026-02-17 23:59:45'),(305691,'BBRI','30m','yahoo',1765854000,'2025-12-16 10:00:00',3700.00000000,3720.00000000,3690.00000000,3710.00000000,7985100.00000000,'2026-02-17 23:59:45'),(305692,'BBRI','30m','yahoo',1765855800,'2025-12-16 10:30:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,4899400.00000000,'2026-02-17 23:59:45'),(305693,'BBRI','30m','yahoo',1765857600,'2025-12-16 11:00:00',3710.00000000,3720.00000000,3700.00000000,3720.00000000,7941500.00000000,'2026-02-17 23:59:45'),(305694,'BBRI','30m','yahoo',1765859400,'2025-12-16 11:30:00',3720.00000000,3730.00000000,3700.00000000,3730.00000000,6848900.00000000,'2026-02-17 23:59:45'),(305695,'BBRI','30m','yahoo',1765866600,'2025-12-16 13:30:00',3730.00000000,3740.00000000,3710.00000000,3720.00000000,11590900.00000000,'2026-02-17 23:59:45'),(305696,'BBRI','30m','yahoo',1765868400,'2025-12-16 14:00:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,10583200.00000000,'2026-02-17 23:59:45'),(305697,'BBRI','30m','yahoo',1765870200,'2025-12-16 14:30:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,15887100.00000000,'2026-02-17 23:59:45'),(305698,'BBRI','30m','yahoo',1765872000,'2025-12-16 15:00:00',3700.00000000,3720.00000000,3700.00000000,3700.00000000,15620500.00000000,'2026-02-17 23:59:45'),(305699,'BBRI','30m','yahoo',1765873800,'2025-12-16 15:30:00',3710.00000000,3710.00000000,3690.00000000,3700.00000000,18245400.00000000,'2026-02-17 23:59:45'),(305700,'BBRI','30m','yahoo',1765875600,'2025-12-16 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,23496700.00000000,'2026-02-17 23:59:45'),(305701,'BBRI','30m','yahoo',1765936800,'2025-12-17 09:00:00',3690.00000000,3760.00000000,3680.00000000,3750.00000000,39813700.00000000,'2026-02-17 23:59:45'),(305702,'BBRI','30m','yahoo',1765938600,'2025-12-17 09:30:00',3740.00000000,3750.00000000,3720.00000000,3750.00000000,18214700.00000000,'2026-02-17 23:59:45'),(305703,'BBRI','30m','yahoo',1765940400,'2025-12-17 10:00:00',3750.00000000,3750.00000000,3730.00000000,3740.00000000,15086300.00000000,'2026-02-17 23:59:45'),(305704,'BBRI','30m','yahoo',1765942200,'2025-12-17 10:30:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,11347400.00000000,'2026-02-17 23:59:45'),(305705,'BBRI','30m','yahoo',1765944000,'2025-12-17 11:00:00',3740.00000000,3750.00000000,3740.00000000,3740.00000000,6897000.00000000,'2026-02-17 23:59:45'),(305706,'BBRI','30m','yahoo',1765945800,'2025-12-17 11:30:00',3740.00000000,3780.00000000,3740.00000000,3770.00000000,30852500.00000000,'2026-02-17 23:59:45'),(305707,'BBRI','30m','yahoo',1765953000,'2025-12-17 13:30:00',3780.00000000,3780.00000000,3750.00000000,3780.00000000,31984600.00000000,'2026-02-17 23:59:45'),(305708,'BBRI','30m','yahoo',1765954800,'2025-12-17 14:00:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,10211700.00000000,'2026-02-17 23:59:45'),(305709,'BBRI','30m','yahoo',1765956600,'2025-12-17 14:30:00',3770.00000000,3780.00000000,3750.00000000,3760.00000000,25512700.00000000,'2026-02-17 23:59:45'),(305710,'BBRI','30m','yahoo',1765958400,'2025-12-17 15:00:00',3750.00000000,3760.00000000,3750.00000000,3760.00000000,17907300.00000000,'2026-02-17 23:59:45'),(305711,'BBRI','30m','yahoo',1765960200,'2025-12-17 15:30:00',3750.00000000,3770.00000000,3750.00000000,3760.00000000,14888600.00000000,'2026-02-17 23:59:45'),(305712,'BBRI','30m','yahoo',1765962000,'2025-12-17 16:00:00',3750.00000000,3750.00000000,3750.00000000,3750.00000000,20533000.00000000,'2026-02-17 23:59:45'),(305713,'BBRI','30m','yahoo',1766023200,'2025-12-18 09:00:00',3760.00000000,3810.00000000,3750.00000000,3800.00000000,33111500.00000000,'2026-02-17 23:59:45'),(305714,'BBRI','30m','yahoo',1766025000,'2025-12-18 09:30:00',3810.00000000,3810.00000000,3780.00000000,3790.00000000,32476200.00000000,'2026-02-17 23:59:45'),(305715,'BBRI','30m','yahoo',1766026800,'2025-12-18 10:00:00',3780.00000000,3800.00000000,3780.00000000,3790.00000000,10413900.00000000,'2026-02-17 23:59:45'),(305716,'BBRI','30m','yahoo',1766028600,'2025-12-18 10:30:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,18336400.00000000,'2026-02-17 23:59:45'),(305717,'BBRI','30m','yahoo',1766030400,'2025-12-18 11:00:00',3790.00000000,3810.00000000,3780.00000000,3800.00000000,21466600.00000000,'2026-02-17 23:59:45'),(305718,'BBRI','30m','yahoo',1766032200,'2025-12-18 11:30:00',3800.00000000,3820.00000000,3800.00000000,3820.00000000,19723000.00000000,'2026-02-17 23:59:45'),(305719,'BBRI','30m','yahoo',1766039400,'2025-12-18 13:30:00',3810.00000000,3820.00000000,3790.00000000,3810.00000000,20537400.00000000,'2026-02-17 23:59:45'),(305720,'BBRI','30m','yahoo',1766041200,'2025-12-18 14:00:00',3800.00000000,3810.00000000,3790.00000000,3790.00000000,14059900.00000000,'2026-02-17 23:59:45'),(305721,'BBRI','30m','yahoo',1766043000,'2025-12-18 14:30:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,12948500.00000000,'2026-02-17 23:59:45'),(305722,'BBRI','30m','yahoo',1766044800,'2025-12-18 15:00:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,17742900.00000000,'2026-02-17 23:59:45'),(305723,'BBRI','30m','yahoo',1766046600,'2025-12-18 15:30:00',3780.00000000,3800.00000000,3780.00000000,3790.00000000,12901600.00000000,'2026-02-17 23:59:45'),(305724,'BBRI','30m','yahoo',1766048400,'2025-12-18 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,27920600.00000000,'2026-02-17 23:59:45'),(305725,'BBRI','30m','yahoo',1766109600,'2025-12-19 09:00:00',3800.00000000,3810.00000000,3770.00000000,3790.00000000,12404900.00000000,'2026-02-17 23:59:45'),(305726,'BBRI','30m','yahoo',1766111400,'2025-12-19 09:30:00',3790.00000000,3790.00000000,3760.00000000,3780.00000000,26066300.00000000,'2026-02-17 23:59:45'),(305727,'BBRI','30m','yahoo',1766113200,'2025-12-19 10:00:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,8335000.00000000,'2026-02-17 23:59:45'),(305728,'BBRI','30m','yahoo',1766115000,'2025-12-19 10:30:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,12200900.00000000,'2026-02-17 23:59:45'),(305729,'BBRI','30m','yahoo',1766116800,'2025-12-19 11:00:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,7727900.00000000,'2026-02-17 23:59:45'),(305730,'BBRI','30m','yahoo',1766127600,'2025-12-19 14:00:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,13146100.00000000,'2026-02-17 23:59:45'),(305731,'BBRI','30m','yahoo',1766129400,'2025-12-19 14:30:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,23614900.00000000,'2026-02-17 23:59:45'),(305732,'BBRI','30m','yahoo',1766131200,'2025-12-19 15:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,13420900.00000000,'2026-02-17 23:59:45'),(305733,'BBRI','30m','yahoo',1766133000,'2025-12-19 15:30:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,13992900.00000000,'2026-02-17 23:59:45'),(305734,'BBRI','30m','yahoo',1766134800,'2025-12-19 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,76959000.00000000,'2026-02-17 23:59:45'),(305735,'BBRI','30m','yahoo',1766368800,'2025-12-22 09:00:00',3770.00000000,3780.00000000,3750.00000000,3760.00000000,16155000.00000000,'2026-02-17 23:59:45'),(305736,'BBRI','30m','yahoo',1766370600,'2025-12-22 09:30:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,10471100.00000000,'2026-02-17 23:59:45'),(305737,'BBRI','30m','yahoo',1766372400,'2025-12-22 10:00:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,7176700.00000000,'2026-02-17 23:59:45'),(305738,'BBRI','30m','yahoo',1766374200,'2025-12-22 10:30:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,16394500.00000000,'2026-02-17 23:59:45'),(305739,'BBRI','30m','yahoo',1766376000,'2025-12-22 11:00:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,5572700.00000000,'2026-02-17 23:59:45'),(305740,'BBRI','30m','yahoo',1766377800,'2025-12-22 11:30:00',3760.00000000,3760.00000000,3750.00000000,3750.00000000,7048400.00000000,'2026-02-17 23:59:45'),(305741,'BBRI','30m','yahoo',1766385000,'2025-12-22 13:30:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,10701600.00000000,'2026-02-17 23:59:45'),(305742,'BBRI','30m','yahoo',1766386800,'2025-12-22 14:00:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,11768000.00000000,'2026-02-17 23:59:45'),(305743,'BBRI','30m','yahoo',1766388600,'2025-12-22 14:30:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,15727600.00000000,'2026-02-17 23:59:45'),(305744,'BBRI','30m','yahoo',1766390400,'2025-12-22 15:00:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,12727300.00000000,'2026-02-17 23:59:45'),(305745,'BBRI','30m','yahoo',1766392200,'2025-12-22 15:30:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,11088900.00000000,'2026-02-17 23:59:45'),(305746,'BBRI','30m','yahoo',1766394000,'2025-12-22 16:00:00',3760.00000000,3760.00000000,3760.00000000,3760.00000000,19972800.00000000,'2026-02-17 23:59:45'),(305747,'BBRI','30m','yahoo',1766455200,'2025-12-23 09:00:00',3760.00000000,3760.00000000,3730.00000000,3760.00000000,4773700.00000000,'2026-02-17 23:59:45'),(305748,'BBRI','30m','yahoo',1766457000,'2025-12-23 09:30:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,5645800.00000000,'2026-02-17 23:59:45'),(305749,'BBRI','30m','yahoo',1766458800,'2025-12-23 10:00:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,15184300.00000000,'2026-02-17 23:59:45'),(305750,'BBRI','30m','yahoo',1766460600,'2025-12-23 10:30:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,6005600.00000000,'2026-02-17 23:59:45'),(305751,'BBRI','30m','yahoo',1766462400,'2025-12-23 11:00:00',3750.00000000,3760.00000000,3740.00000000,3760.00000000,6374600.00000000,'2026-02-17 23:59:45'),(305752,'BBRI','30m','yahoo',1766464200,'2025-12-23 11:30:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,2638900.00000000,'2026-02-17 23:59:45'),(305753,'BBRI','30m','yahoo',1766471400,'2025-12-23 13:30:00',3750.00000000,3780.00000000,3750.00000000,3770.00000000,30391700.00000000,'2026-02-17 23:59:45'),(305754,'BBRI','30m','yahoo',1766473200,'2025-12-23 14:00:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,5941500.00000000,'2026-02-17 23:59:45'),(305755,'BBRI','30m','yahoo',1766475000,'2025-12-23 14:30:00',3770.00000000,3770.00000000,3750.00000000,3750.00000000,8447700.00000000,'2026-02-17 23:59:45'),(305756,'BBRI','30m','yahoo',1766476800,'2025-12-23 15:00:00',3760.00000000,3760.00000000,3750.00000000,3760.00000000,9450600.00000000,'2026-02-17 23:59:45'),(305757,'BBRI','30m','yahoo',1766478600,'2025-12-23 15:30:00',3750.00000000,3770.00000000,3750.00000000,3760.00000000,11152100.00000000,'2026-02-17 23:59:45'),(305758,'BBRI','30m','yahoo',1766480400,'2025-12-23 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,14056800.00000000,'2026-02-17 23:59:45'),(305759,'BBRI','30m','yahoo',1766541600,'2025-12-24 09:00:00',3780.00000000,3780.00000000,3750.00000000,3770.00000000,12503200.00000000,'2026-02-17 23:59:45'),(305760,'BBRI','30m','yahoo',1766543400,'2025-12-24 09:30:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,4339400.00000000,'2026-02-17 23:59:45'),(305761,'BBRI','30m','yahoo',1766545200,'2025-12-24 10:00:00',3760.00000000,3770.00000000,3760.00000000,3760.00000000,5118900.00000000,'2026-02-17 23:59:45'),(305762,'BBRI','30m','yahoo',1766547000,'2025-12-24 10:30:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,7594400.00000000,'2026-02-17 23:59:45'),(305763,'BBRI','30m','yahoo',1766548800,'2025-12-24 11:00:00',3770.00000000,3770.00000000,3760.00000000,3770.00000000,4004700.00000000,'2026-02-17 23:59:45'),(305764,'BBRI','30m','yahoo',1766550600,'2025-12-24 11:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,5254700.00000000,'2026-02-17 23:59:45'),(305765,'BBRI','30m','yahoo',1766557800,'2025-12-24 13:30:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,15197300.00000000,'2026-02-17 23:59:45'),(305766,'BBRI','30m','yahoo',1766559600,'2025-12-24 14:00:00',3760.00000000,3780.00000000,3760.00000000,3780.00000000,7015500.00000000,'2026-02-17 23:59:45'),(305767,'BBRI','30m','yahoo',1766561400,'2025-12-24 14:30:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,9752300.00000000,'2026-02-17 23:59:45'),(305768,'BBRI','30m','yahoo',1766563200,'2025-12-24 15:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,12629100.00000000,'2026-02-17 23:59:45'),(305769,'BBRI','30m','yahoo',1766565000,'2025-12-24 15:30:00',3770.00000000,3790.00000000,3770.00000000,3770.00000000,15161200.00000000,'2026-02-17 23:59:45'),(305770,'BBRI','30m','yahoo',1766566800,'2025-12-24 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,15067500.00000000,'2026-02-17 23:59:45'),(305771,'BBRI','30m','yahoo',1766973600,'2025-12-29 09:00:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,31116600.00000000,'2026-02-17 23:59:45'),(305772,'BBRI','30m','yahoo',1766975400,'2025-12-29 09:30:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,21942600.00000000,'2026-02-17 23:59:45'),(305773,'BBRI','30m','yahoo',1766977200,'2025-12-29 10:00:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,12672400.00000000,'2026-02-17 23:59:45'),(305774,'BBRI','30m','yahoo',1766979000,'2025-12-29 10:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,6426300.00000000,'2026-02-17 23:59:45'),(305775,'BBRI','30m','yahoo',1766980800,'2025-12-29 11:00:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,21017200.00000000,'2026-02-17 23:59:45'),(305776,'BBRI','30m','yahoo',1766982600,'2025-12-29 11:30:00',3760.00000000,3780.00000000,3760.00000000,3780.00000000,7753800.00000000,'2026-02-17 23:59:45'),(305777,'BBRI','30m','yahoo',1766989800,'2025-12-29 13:30:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,16612100.00000000,'2026-02-17 23:59:45'),(305778,'BBRI','30m','yahoo',1766991600,'2025-12-29 14:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,13578400.00000000,'2026-02-17 23:59:45'),(305779,'BBRI','30m','yahoo',1766993400,'2025-12-29 14:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,9584500.00000000,'2026-02-17 23:59:45'),(305780,'BBRI','30m','yahoo',1766995200,'2025-12-29 15:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,15923500.00000000,'2026-02-17 23:59:45'),(305781,'BBRI','30m','yahoo',1766997000,'2025-12-29 15:30:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,25085000.00000000,'2026-02-17 23:59:45'),(305782,'BBRI','30m','yahoo',1766998800,'2025-12-29 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,28538500.00000000,'2026-02-17 23:59:45'),(305783,'BBRI','30m','yahoo',1767060000,'2025-12-30 09:00:00',3680.00000000,3690.00000000,3650.00000000,3680.00000000,42209600.00000000,'2026-02-17 23:59:45'),(305784,'BBRI','30m','yahoo',1767061800,'2025-12-30 09:30:00',3680.00000000,3680.00000000,3660.00000000,3660.00000000,21967500.00000000,'2026-02-17 23:59:45'),(305785,'BBRI','30m','yahoo',1767063600,'2025-12-30 10:00:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,9924300.00000000,'2026-02-17 23:59:45'),(305786,'BBRI','30m','yahoo',1767065400,'2025-12-30 10:30:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,9576400.00000000,'2026-02-17 23:59:45'),(305787,'BBRI','30m','yahoo',1767067200,'2025-12-30 11:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,8453700.00000000,'2026-02-17 23:59:45'),(305788,'BBRI','30m','yahoo',1767069000,'2025-12-30 11:30:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,5797300.00000000,'2026-02-17 23:59:45'),(305789,'BBRI','30m','yahoo',1767076200,'2025-12-30 13:30:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,16585800.00000000,'2026-02-17 23:59:45'),(305790,'BBRI','30m','yahoo',1767078000,'2025-12-30 14:00:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,8326800.00000000,'2026-02-17 23:59:45'),(305791,'BBRI','30m','yahoo',1767079800,'2025-12-30 14:30:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,15477600.00000000,'2026-02-17 23:59:45'),(305792,'BBRI','30m','yahoo',1767081600,'2025-12-30 15:00:00',3680.00000000,3680.00000000,3660.00000000,3670.00000000,20503900.00000000,'2026-02-17 23:59:45'),(305793,'BBRI','30m','yahoo',1767083400,'2025-12-30 15:30:00',3670.00000000,3680.00000000,3660.00000000,3660.00000000,19570400.00000000,'2026-02-17 23:59:45'),(305794,'BBRI','30m','yahoo',1767085200,'2025-12-30 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,56876800.00000000,'2026-02-17 23:59:45'),(305795,'BBRI','30m','yahoo',1767319200,'2026-01-02 09:00:00',3670.00000000,3670.00000000,3650.00000000,3660.00000000,24666500.00000000,'2026-02-17 23:59:45'),(305796,'BBRI','30m','yahoo',1767321000,'2026-01-02 09:30:00',3650.00000000,3660.00000000,3620.00000000,3630.00000000,42504700.00000000,'2026-02-17 23:59:45'),(305797,'BBRI','30m','yahoo',1767322800,'2026-01-02 10:00:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,17780300.00000000,'2026-02-17 23:59:45'),(305798,'BBRI','30m','yahoo',1767324600,'2026-01-02 10:30:00',3630.00000000,3630.00000000,3620.00000000,3620.00000000,12022500.00000000,'2026-02-17 23:59:45'),(305799,'BBRI','30m','yahoo',1767326400,'2026-01-02 11:00:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,11842900.00000000,'2026-02-17 23:59:45'),(305800,'BBRI','30m','yahoo',1767337200,'2026-01-02 14:00:00',3630.00000000,3650.00000000,3630.00000000,3630.00000000,15833700.00000000,'2026-02-17 23:59:45'),(305801,'BBRI','30m','yahoo',1767339000,'2026-01-02 14:30:00',3640.00000000,3640.00000000,3630.00000000,3630.00000000,9381600.00000000,'2026-02-17 23:59:45'),(305802,'BBRI','30m','yahoo',1767340800,'2026-01-02 15:00:00',3640.00000000,3640.00000000,3630.00000000,3640.00000000,10505600.00000000,'2026-02-17 23:59:45'),(305803,'BBRI','30m','yahoo',1767342600,'2026-01-02 15:30:00',3640.00000000,3640.00000000,3630.00000000,3640.00000000,14429000.00000000,'2026-02-17 23:59:45'),(305804,'BBRI','30m','yahoo',1767344400,'2026-01-02 16:00:00',3640.00000000,3640.00000000,3640.00000000,3640.00000000,21468800.00000000,'2026-02-17 23:59:45'),(305805,'BBRI','30m','yahoo',1767578400,'2026-01-05 09:00:00',3630.00000000,3630.00000000,3590.00000000,3610.00000000,24292800.00000000,'2026-02-17 23:59:45'),(305806,'BBRI','30m','yahoo',1767580200,'2026-01-05 09:30:00',3610.00000000,3620.00000000,3600.00000000,3610.00000000,17446600.00000000,'2026-02-17 23:59:45'),(305807,'BBRI','30m','yahoo',1767582000,'2026-01-05 10:00:00',3610.00000000,3620.00000000,3600.00000000,3620.00000000,15763400.00000000,'2026-02-17 23:59:45'),(305808,'BBRI','30m','yahoo',1767583800,'2026-01-05 10:30:00',3620.00000000,3630.00000000,3610.00000000,3620.00000000,13526200.00000000,'2026-02-17 23:59:45'),(305809,'BBRI','30m','yahoo',1767585600,'2026-01-05 11:00:00',3620.00000000,3640.00000000,3620.00000000,3640.00000000,9104600.00000000,'2026-02-17 23:59:45'),(305810,'BBRI','30m','yahoo',1767587400,'2026-01-05 11:30:00',3630.00000000,3660.00000000,3620.00000000,3660.00000000,19552600.00000000,'2026-02-17 23:59:45'),(305811,'BBRI','30m','yahoo',1767594600,'2026-01-05 13:30:00',3660.00000000,3660.00000000,3640.00000000,3640.00000000,11963100.00000000,'2026-02-17 23:59:45'),(305812,'BBRI','30m','yahoo',1767596400,'2026-01-05 14:00:00',3640.00000000,3660.00000000,3640.00000000,3640.00000000,18310500.00000000,'2026-02-17 23:59:45'),(305813,'BBRI','30m','yahoo',1767598200,'2026-01-05 14:30:00',3640.00000000,3650.00000000,3630.00000000,3630.00000000,12983200.00000000,'2026-02-17 23:59:45'),(305814,'BBRI','30m','yahoo',1767600000,'2026-01-05 15:00:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,15394200.00000000,'2026-02-17 23:59:45'),(305815,'BBRI','30m','yahoo',1767601800,'2026-01-05 15:30:00',3620.00000000,3630.00000000,3620.00000000,3630.00000000,15918200.00000000,'2026-02-17 23:59:45'),(305816,'BBRI','30m','yahoo',1767603600,'2026-01-05 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,22456300.00000000,'2026-02-17 23:59:45'),(305817,'BBRI','30m','yahoo',1767664800,'2026-01-06 09:00:00',3630.00000000,3660.00000000,3630.00000000,3650.00000000,18732500.00000000,'2026-02-17 23:59:45'),(305818,'BBRI','30m','yahoo',1767666600,'2026-01-06 09:30:00',3640.00000000,3650.00000000,3630.00000000,3640.00000000,12953100.00000000,'2026-02-17 23:59:45'),(305819,'BBRI','30m','yahoo',1767668400,'2026-01-06 10:00:00',3650.00000000,3670.00000000,3640.00000000,3660.00000000,23342900.00000000,'2026-02-17 23:59:45'),(305820,'BBRI','30m','yahoo',1767670200,'2026-01-06 10:30:00',3660.00000000,3680.00000000,3660.00000000,3670.00000000,11280600.00000000,'2026-02-17 23:59:45'),(305821,'BBRI','30m','yahoo',1767672000,'2026-01-06 11:00:00',3670.00000000,3680.00000000,3660.00000000,3670.00000000,7618800.00000000,'2026-02-17 23:59:45'),(305822,'BBRI','30m','yahoo',1767673800,'2026-01-06 11:30:00',3660.00000000,3670.00000000,3650.00000000,3650.00000000,10993400.00000000,'2026-02-17 23:59:45'),(305823,'BBRI','30m','yahoo',1767681000,'2026-01-06 13:30:00',3660.00000000,3660.00000000,3650.00000000,3660.00000000,8804600.00000000,'2026-02-17 23:59:45'),(305824,'BBRI','30m','yahoo',1767682800,'2026-01-06 14:00:00',3650.00000000,3670.00000000,3650.00000000,3670.00000000,7876000.00000000,'2026-02-17 23:59:45'),(305825,'BBRI','30m','yahoo',1767684600,'2026-01-06 14:30:00',3670.00000000,3680.00000000,3660.00000000,3680.00000000,14710100.00000000,'2026-02-17 23:59:45'),(305826,'BBRI','30m','yahoo',1767686400,'2026-01-06 15:00:00',3670.00000000,3690.00000000,3670.00000000,3680.00000000,16891700.00000000,'2026-02-17 23:59:45'),(305827,'BBRI','30m','yahoo',1767688200,'2026-01-06 15:30:00',3680.00000000,3690.00000000,3670.00000000,3670.00000000,14351200.00000000,'2026-02-17 23:59:45'),(305828,'BBRI','30m','yahoo',1767690000,'2026-01-06 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,17819600.00000000,'2026-02-17 23:59:45'),(305829,'BBRI','30m','yahoo',1767751200,'2026-01-07 09:00:00',3680.00000000,3700.00000000,3660.00000000,3680.00000000,17912700.00000000,'2026-02-17 23:59:45'),(305830,'BBRI','30m','yahoo',1767753000,'2026-01-07 09:30:00',3680.00000000,3690.00000000,3660.00000000,3690.00000000,16704300.00000000,'2026-02-17 23:59:45'),(305831,'BBRI','30m','yahoo',1767754800,'2026-01-07 10:00:00',3690.00000000,3690.00000000,3670.00000000,3670.00000000,10892300.00000000,'2026-02-17 23:59:45'),(305832,'BBRI','30m','yahoo',1767756600,'2026-01-07 10:30:00',3670.00000000,3690.00000000,3670.00000000,3670.00000000,7419800.00000000,'2026-02-17 23:59:45'),(305833,'BBRI','30m','yahoo',1767758400,'2026-01-07 11:00:00',3670.00000000,3690.00000000,3670.00000000,3680.00000000,10522700.00000000,'2026-02-17 23:59:45'),(305834,'BBRI','30m','yahoo',1767760200,'2026-01-07 11:30:00',3680.00000000,3690.00000000,3680.00000000,3680.00000000,4389000.00000000,'2026-02-17 23:59:45'),(305835,'BBRI','30m','yahoo',1767767400,'2026-01-07 13:30:00',3680.00000000,3690.00000000,3670.00000000,3690.00000000,21942400.00000000,'2026-02-17 23:59:45'),(305836,'BBRI','30m','yahoo',1767769200,'2026-01-07 14:00:00',3680.00000000,3700.00000000,3680.00000000,3690.00000000,20555500.00000000,'2026-02-17 23:59:45'),(305837,'BBRI','30m','yahoo',1767771000,'2026-01-07 14:30:00',3690.00000000,3710.00000000,3690.00000000,3700.00000000,17880300.00000000,'2026-02-17 23:59:45'),(305838,'BBRI','30m','yahoo',1767772800,'2026-01-07 15:00:00',3710.00000000,3710.00000000,3690.00000000,3700.00000000,12700000.00000000,'2026-02-17 23:59:45'),(305839,'BBRI','30m','yahoo',1767774600,'2026-01-07 15:30:00',3700.00000000,3710.00000000,3680.00000000,3690.00000000,13597400.00000000,'2026-02-17 23:59:45'),(305840,'BBRI','30m','yahoo',1767776400,'2026-01-07 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,23091000.00000000,'2026-02-17 23:59:45'),(305841,'BBRI','30m','yahoo',1767837600,'2026-01-08 09:00:00',3700.00000000,3740.00000000,3700.00000000,3720.00000000,18145400.00000000,'2026-02-17 23:59:45'),(305842,'BBRI','30m','yahoo',1767839400,'2026-01-08 09:30:00',3720.00000000,3760.00000000,3720.00000000,3750.00000000,43519900.00000000,'2026-02-17 23:59:45'),(305843,'BBRI','30m','yahoo',1767841200,'2026-01-08 10:00:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,11778200.00000000,'2026-02-17 23:59:45'),(305844,'BBRI','30m','yahoo',1767843000,'2026-01-08 10:30:00',3750.00000000,3750.00000000,3740.00000000,3740.00000000,7601900.00000000,'2026-02-17 23:59:45'),(305845,'BBRI','30m','yahoo',1767844800,'2026-01-08 11:00:00',3750.00000000,3750.00000000,3740.00000000,3750.00000000,6725000.00000000,'2026-02-17 23:59:45'),(305846,'BBRI','30m','yahoo',1767846600,'2026-01-08 11:30:00',3740.00000000,3750.00000000,3730.00000000,3730.00000000,11832100.00000000,'2026-02-17 23:59:45'),(305847,'BBRI','30m','yahoo',1767853800,'2026-01-08 13:30:00',3730.00000000,3740.00000000,3720.00000000,3740.00000000,12079200.00000000,'2026-02-17 23:59:45'),(305848,'BBRI','30m','yahoo',1767855600,'2026-01-08 14:00:00',3730.00000000,3740.00000000,3720.00000000,3720.00000000,6278100.00000000,'2026-02-17 23:59:45'),(305849,'BBRI','30m','yahoo',1767857400,'2026-01-08 14:30:00',3720.00000000,3730.00000000,3720.00000000,3730.00000000,6461600.00000000,'2026-02-17 23:59:45'),(305850,'BBRI','30m','yahoo',1767859200,'2026-01-08 15:00:00',3720.00000000,3730.00000000,3710.00000000,3710.00000000,8600900.00000000,'2026-02-17 23:59:45'),(305851,'BBRI','30m','yahoo',1767861000,'2026-01-08 15:30:00',3710.00000000,3720.00000000,3710.00000000,3720.00000000,8348100.00000000,'2026-02-17 23:59:45'),(305852,'BBRI','30m','yahoo',1767862800,'2026-01-08 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,26021600.00000000,'2026-02-17 23:59:45'),(305853,'BBRI','30m','yahoo',1767924000,'2026-01-09 09:00:00',3730.00000000,3740.00000000,3700.00000000,3700.00000000,12223800.00000000,'2026-02-17 23:59:45'),(305854,'BBRI','30m','yahoo',1767925800,'2026-01-09 09:30:00',3700.00000000,3720.00000000,3700.00000000,3700.00000000,12311500.00000000,'2026-02-17 23:59:45'),(305855,'BBRI','30m','yahoo',1767927600,'2026-01-09 10:00:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,8839500.00000000,'2026-02-17 23:59:45'),(305856,'BBRI','30m','yahoo',1767929400,'2026-01-09 10:30:00',3700.00000000,3720.00000000,3700.00000000,3700.00000000,12448200.00000000,'2026-02-17 23:59:45'),(305857,'BBRI','30m','yahoo',1767931200,'2026-01-09 11:00:00',3710.00000000,3710.00000000,3700.00000000,3700.00000000,8238500.00000000,'2026-02-17 23:59:45'),(305858,'BBRI','30m','yahoo',1767942000,'2026-01-09 14:00:00',3700.00000000,3710.00000000,3700.00000000,3700.00000000,10628400.00000000,'2026-02-17 23:59:45'),(305859,'BBRI','30m','yahoo',1767943800,'2026-01-09 14:30:00',3700.00000000,3710.00000000,3670.00000000,3690.00000000,30050800.00000000,'2026-02-17 23:59:45'),(305860,'BBRI','30m','yahoo',1767945600,'2026-01-09 15:00:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,14631000.00000000,'2026-02-17 23:59:45'),(305861,'BBRI','30m','yahoo',1767947400,'2026-01-09 15:30:00',3680.00000000,3680.00000000,3670.00000000,3670.00000000,12161000.00000000,'2026-02-17 23:59:45'),(305862,'BBRI','30m','yahoo',1767949200,'2026-01-09 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,13893400.00000000,'2026-02-17 23:59:45'),(305863,'BBRI','30m','yahoo',1768183200,'2026-01-12 09:00:00',3680.00000000,3710.00000000,3660.00000000,3700.00000000,16489800.00000000,'2026-02-17 23:59:45'),(305864,'BBRI','30m','yahoo',1768185000,'2026-01-12 09:30:00',3690.00000000,3710.00000000,3690.00000000,3690.00000000,11404600.00000000,'2026-02-17 23:59:45'),(305865,'BBRI','30m','yahoo',1768186800,'2026-01-12 10:00:00',3700.00000000,3700.00000000,3690.00000000,3700.00000000,5325000.00000000,'2026-02-17 23:59:45'),(305866,'BBRI','30m','yahoo',1768188600,'2026-01-12 10:30:00',3690.00000000,3700.00000000,3690.00000000,3690.00000000,8895400.00000000,'2026-02-17 23:59:45'),(305867,'BBRI','30m','yahoo',1768190400,'2026-01-12 11:00:00',3700.00000000,3730.00000000,3690.00000000,3710.00000000,21870300.00000000,'2026-02-17 23:59:45'),(305868,'BBRI','30m','yahoo',1768192200,'2026-01-12 11:30:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,5433800.00000000,'2026-02-17 23:59:45'),(305869,'BBRI','30m','yahoo',1768199400,'2026-01-12 13:30:00',3700.00000000,3740.00000000,3700.00000000,3740.00000000,20448200.00000000,'2026-02-17 23:59:45'),(305870,'BBRI','30m','yahoo',1768201200,'2026-01-12 14:00:00',3740.00000000,3740.00000000,3700.00000000,3700.00000000,25941300.00000000,'2026-02-17 23:59:45'),(305871,'BBRI','30m','yahoo',1768203000,'2026-01-12 14:30:00',3710.00000000,3710.00000000,3680.00000000,3700.00000000,32730000.00000000,'2026-02-17 23:59:45'),(305872,'BBRI','30m','yahoo',1768204800,'2026-01-12 15:00:00',3700.00000000,3720.00000000,3690.00000000,3690.00000000,14355300.00000000,'2026-02-17 23:59:45'),(305873,'BBRI','30m','yahoo',1768206600,'2026-01-12 15:30:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,11607600.00000000,'2026-02-17 23:59:45'),(305874,'BBRI','30m','yahoo',1768208400,'2026-01-12 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,21009100.00000000,'2026-02-17 23:59:45'),(305875,'BBRI','30m','yahoo',1768269600,'2026-01-13 09:00:00',3710.00000000,3730.00000000,3670.00000000,3690.00000000,38148600.00000000,'2026-02-17 23:59:45'),(305876,'BBRI','30m','yahoo',1768271400,'2026-01-13 09:30:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,13298300.00000000,'2026-02-17 23:59:45'),(305877,'BBRI','30m','yahoo',1768273200,'2026-01-13 10:00:00',3690.00000000,3710.00000000,3690.00000000,3700.00000000,15538300.00000000,'2026-02-17 23:59:45'),(305878,'BBRI','30m','yahoo',1768275000,'2026-01-13 10:30:00',3710.00000000,3730.00000000,3700.00000000,3720.00000000,18932700.00000000,'2026-02-17 23:59:45'),(305879,'BBRI','30m','yahoo',1768276800,'2026-01-13 11:00:00',3720.00000000,3730.00000000,3710.00000000,3710.00000000,5664300.00000000,'2026-02-17 23:59:45'),(305880,'BBRI','30m','yahoo',1768278600,'2026-01-13 11:30:00',3720.00000000,3720.00000000,3700.00000000,3700.00000000,11554300.00000000,'2026-02-17 23:59:45'),(305881,'BBRI','30m','yahoo',1768285800,'2026-01-13 13:30:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,19692600.00000000,'2026-02-17 23:59:45'),(305882,'BBRI','30m','yahoo',1768287600,'2026-01-13 14:00:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,7554500.00000000,'2026-02-17 23:59:45'),(305883,'BBRI','30m','yahoo',1768289400,'2026-01-13 14:30:00',3690.00000000,3700.00000000,3690.00000000,3700.00000000,15545600.00000000,'2026-02-17 23:59:45'),(305884,'BBRI','30m','yahoo',1768291200,'2026-01-13 15:00:00',3690.00000000,3710.00000000,3690.00000000,3710.00000000,25241100.00000000,'2026-02-17 23:59:45'),(305885,'BBRI','30m','yahoo',1768293000,'2026-01-13 15:30:00',3700.00000000,3720.00000000,3700.00000000,3720.00000000,17881300.00000000,'2026-02-17 23:59:45'),(305886,'BBRI','30m','yahoo',1768294800,'2026-01-13 16:00:00',3720.00000000,3720.00000000,3720.00000000,3720.00000000,27366500.00000000,'2026-02-17 23:59:45'),(305887,'BBRI','30m','yahoo',1768356000,'2026-01-14 09:00:00',3730.00000000,3750.00000000,3700.00000000,3710.00000000,19686700.00000000,'2026-02-17 23:59:45'),(305888,'BBRI','30m','yahoo',1768357800,'2026-01-14 09:30:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,8593900.00000000,'2026-02-17 23:59:45'),(305889,'BBRI','30m','yahoo',1768359600,'2026-01-14 10:00:00',3700.00000000,3730.00000000,3700.00000000,3720.00000000,13955900.00000000,'2026-02-17 23:59:45'),(305890,'BBRI','30m','yahoo',1768361400,'2026-01-14 10:30:00',3730.00000000,3730.00000000,3710.00000000,3710.00000000,4739800.00000000,'2026-02-17 23:59:45'),(305891,'BBRI','30m','yahoo',1768363200,'2026-01-14 11:00:00',3710.00000000,3720.00000000,3710.00000000,3720.00000000,3739900.00000000,'2026-02-17 23:59:45'),(305892,'BBRI','30m','yahoo',1768365000,'2026-01-14 11:30:00',3720.00000000,3720.00000000,3710.00000000,3710.00000000,4262000.00000000,'2026-02-17 23:59:45'),(305893,'BBRI','30m','yahoo',1768372200,'2026-01-14 13:30:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,5983100.00000000,'2026-02-17 23:59:45'),(305894,'BBRI','30m','yahoo',1768374000,'2026-01-14 14:00:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,7431800.00000000,'2026-02-17 23:59:45'),(305895,'BBRI','30m','yahoo',1768375800,'2026-01-14 14:30:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,21586200.00000000,'2026-02-17 23:59:45'),(305896,'BBRI','30m','yahoo',1768377600,'2026-01-14 15:00:00',3710.00000000,3720.00000000,3710.00000000,3710.00000000,13971700.00000000,'2026-02-17 23:59:45'),(305897,'BBRI','30m','yahoo',1768379400,'2026-01-14 15:30:00',3710.00000000,3730.00000000,3710.00000000,3720.00000000,11521100.00000000,'2026-02-17 23:59:45'),(305898,'BBRI','30m','yahoo',1768381200,'2026-01-14 16:00:00',3720.00000000,3720.00000000,3720.00000000,3720.00000000,20877900.00000000,'2026-02-17 23:59:45'),(305899,'BBRI','30m','yahoo',1768442400,'2026-01-15 09:00:00',3730.00000000,3800.00000000,3730.00000000,3790.00000000,60076500.00000000,'2026-02-17 23:59:45'),(305900,'BBRI','30m','yahoo',1768444200,'2026-01-15 09:30:00',3790.00000000,3850.00000000,3780.00000000,3840.00000000,93203800.00000000,'2026-02-17 23:59:45'),(305901,'BBRI','30m','yahoo',1768446000,'2026-01-15 10:00:00',3840.00000000,3850.00000000,3820.00000000,3820.00000000,52961000.00000000,'2026-02-17 23:59:45'),(305902,'BBRI','30m','yahoo',1768447800,'2026-01-15 10:30:00',3820.00000000,3830.00000000,3800.00000000,3810.00000000,19943500.00000000,'2026-02-17 23:59:45'),(305903,'BBRI','30m','yahoo',1768449600,'2026-01-15 11:00:00',3810.00000000,3820.00000000,3800.00000000,3810.00000000,9978100.00000000,'2026-02-17 23:59:45'),(305904,'BBRI','30m','yahoo',1768451400,'2026-01-15 11:30:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,6087600.00000000,'2026-02-17 23:59:45'),(305905,'BBRI','30m','yahoo',1768458600,'2026-01-15 13:30:00',3820.00000000,3840.00000000,3810.00000000,3840.00000000,26048600.00000000,'2026-02-17 23:59:45'),(305906,'BBRI','30m','yahoo',1768460400,'2026-01-15 14:00:00',3840.00000000,3840.00000000,3820.00000000,3830.00000000,23396500.00000000,'2026-02-17 23:59:45'),(305907,'BBRI','30m','yahoo',1768462200,'2026-01-15 14:30:00',3840.00000000,3840.00000000,3820.00000000,3830.00000000,9197800.00000000,'2026-02-17 23:59:45'),(305908,'BBRI','30m','yahoo',1768464000,'2026-01-15 15:00:00',3830.00000000,3840.00000000,3820.00000000,3830.00000000,17593800.00000000,'2026-02-17 23:59:45'),(305909,'BBRI','30m','yahoo',1768465800,'2026-01-15 15:30:00',3820.00000000,3850.00000000,3820.00000000,3830.00000000,33299700.00000000,'2026-02-17 23:59:45'),(305910,'BBRI','30m','yahoo',1768467600,'2026-01-15 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,31591700.00000000,'2026-02-17 23:59:45'),(305911,'BBRI','30m','yahoo',1768788000,'2026-01-19 09:00:00',3850.00000000,3870.00000000,3810.00000000,3840.00000000,54004500.00000000,'2026-02-17 23:59:45'),(305912,'BBRI','30m','yahoo',1768789800,'2026-01-19 09:30:00',3850.00000000,3870.00000000,3840.00000000,3860.00000000,33142500.00000000,'2026-02-17 23:59:45'),(305913,'BBRI','30m','yahoo',1768791600,'2026-01-19 10:00:00',3860.00000000,3890.00000000,3850.00000000,3880.00000000,44391100.00000000,'2026-02-17 23:59:45'),(305914,'BBRI','30m','yahoo',1768793400,'2026-01-19 10:30:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,22376000.00000000,'2026-02-17 23:59:45'),(305915,'BBRI','30m','yahoo',1768795200,'2026-01-19 11:00:00',3890.00000000,3890.00000000,3870.00000000,3880.00000000,15993600.00000000,'2026-02-17 23:59:45'),(305916,'BBRI','30m','yahoo',1768797000,'2026-01-19 11:30:00',3870.00000000,3880.00000000,3860.00000000,3870.00000000,12067400.00000000,'2026-02-17 23:59:45'),(305917,'BBRI','30m','yahoo',1768804200,'2026-01-19 13:30:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,12830900.00000000,'2026-02-17 23:59:45'),(305918,'BBRI','30m','yahoo',1768806000,'2026-01-19 14:00:00',3870.00000000,3870.00000000,3830.00000000,3860.00000000,45896000.00000000,'2026-02-17 23:59:45'),(305919,'BBRI','30m','yahoo',1768807800,'2026-01-19 14:30:00',3860.00000000,3860.00000000,3840.00000000,3840.00000000,22458400.00000000,'2026-02-17 23:59:45'),(305920,'BBRI','30m','yahoo',1768809600,'2026-01-19 15:00:00',3840.00000000,3850.00000000,3820.00000000,3840.00000000,18982700.00000000,'2026-02-17 23:59:45'),(305921,'BBRI','30m','yahoo',1768811400,'2026-01-19 15:30:00',3840.00000000,3840.00000000,3820.00000000,3830.00000000,20788100.00000000,'2026-02-17 23:59:45'),(305922,'BBRI','30m','yahoo',1768813200,'2026-01-19 16:00:00',3840.00000000,3840.00000000,3840.00000000,3840.00000000,15690100.00000000,'2026-02-17 23:59:45'),(305923,'BBRI','30m','yahoo',1768874400,'2026-01-20 09:00:00',3840.00000000,3860.00000000,3820.00000000,3850.00000000,12542600.00000000,'2026-02-17 23:59:45'),(305924,'BBRI','30m','yahoo',1768876200,'2026-01-20 09:30:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,8611500.00000000,'2026-02-17 23:59:45'),(305925,'BBRI','30m','yahoo',1768878000,'2026-01-20 10:00:00',3860.00000000,3880.00000000,3850.00000000,3880.00000000,20286800.00000000,'2026-02-17 23:59:45'),(305926,'BBRI','30m','yahoo',1768879800,'2026-01-20 10:30:00',3870.00000000,3880.00000000,3850.00000000,3870.00000000,11233000.00000000,'2026-02-17 23:59:45'),(305927,'BBRI','30m','yahoo',1768881600,'2026-01-20 11:00:00',3860.00000000,3870.00000000,3840.00000000,3840.00000000,10379300.00000000,'2026-02-17 23:59:45'),(305928,'BBRI','30m','yahoo',1768883400,'2026-01-20 11:30:00',3840.00000000,3860.00000000,3840.00000000,3860.00000000,11431800.00000000,'2026-02-17 23:59:45'),(305929,'BBRI','30m','yahoo',1768890600,'2026-01-20 13:30:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,9812800.00000000,'2026-02-17 23:59:45'),(305930,'BBRI','30m','yahoo',1768892400,'2026-01-20 14:00:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,17719900.00000000,'2026-02-17 23:59:45'),(305931,'BBRI','30m','yahoo',1768894200,'2026-01-20 14:30:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,5800100.00000000,'2026-02-17 23:59:45'),(305932,'BBRI','30m','yahoo',1768896000,'2026-01-20 15:00:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,16063800.00000000,'2026-02-17 23:59:45'),(305933,'BBRI','30m','yahoo',1768897800,'2026-01-20 15:30:00',3860.00000000,3870.00000000,3850.00000000,3870.00000000,16357600.00000000,'2026-02-17 23:59:45'),(305934,'BBRI','30m','yahoo',1768899600,'2026-01-20 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,16922000.00000000,'2026-02-17 23:59:45'),(305935,'BBRI','30m','yahoo',1768960800,'2026-01-21 09:00:00',3840.00000000,3850.00000000,3810.00000000,3830.00000000,21566400.00000000,'2026-02-17 23:59:45'),(305936,'BBRI','30m','yahoo',1768962600,'2026-01-21 09:30:00',3830.00000000,3840.00000000,3820.00000000,3820.00000000,20089300.00000000,'2026-02-17 23:59:45'),(305937,'BBRI','30m','yahoo',1768964400,'2026-01-21 10:00:00',3820.00000000,3840.00000000,3810.00000000,3820.00000000,23816400.00000000,'2026-02-17 23:59:45'),(305938,'BBRI','30m','yahoo',1768966200,'2026-01-21 10:30:00',3820.00000000,3840.00000000,3810.00000000,3810.00000000,25889800.00000000,'2026-02-17 23:59:45'),(305939,'BBRI','30m','yahoo',1768968000,'2026-01-21 11:00:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,14582300.00000000,'2026-02-17 23:59:45'),(305940,'BBRI','30m','yahoo',1768969800,'2026-01-21 11:30:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,16363100.00000000,'2026-02-17 23:59:45'),(305941,'BBRI','30m','yahoo',1768977000,'2026-01-21 13:30:00',3800.00000000,3840.00000000,3800.00000000,3820.00000000,30878100.00000000,'2026-02-17 23:59:45'),(305942,'BBRI','30m','yahoo',1768978800,'2026-01-21 14:00:00',3830.00000000,3830.00000000,3810.00000000,3820.00000000,12031000.00000000,'2026-02-17 23:59:45'),(305943,'BBRI','30m','yahoo',1768980600,'2026-01-21 14:30:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,14964400.00000000,'2026-02-17 23:59:45'),(305944,'BBRI','30m','yahoo',1768982400,'2026-01-21 15:00:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,23800800.00000000,'2026-02-17 23:59:45'),(305945,'BBRI','30m','yahoo',1768984200,'2026-01-21 15:30:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,17466600.00000000,'2026-02-17 23:59:45'),(305946,'BBRI','30m','yahoo',1768986000,'2026-01-21 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,30772500.00000000,'2026-02-17 23:59:45'),(305947,'BBRI','30m','yahoo',1769047200,'2026-01-22 09:00:00',3850.00000000,3850.00000000,3790.00000000,3830.00000000,15091900.00000000,'2026-02-17 23:59:45'),(305948,'BBRI','30m','yahoo',1769049000,'2026-01-22 09:30:00',3820.00000000,3840.00000000,3820.00000000,3820.00000000,9332500.00000000,'2026-02-17 23:59:45'),(305949,'BBRI','30m','yahoo',1769050800,'2026-01-22 10:00:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,6540300.00000000,'2026-02-17 23:59:45'),(305950,'BBRI','30m','yahoo',1769052600,'2026-01-22 10:30:00',3810.00000000,3830.00000000,3810.00000000,3830.00000000,5440500.00000000,'2026-02-17 23:59:45'),(305951,'BBRI','30m','yahoo',1769054400,'2026-01-22 11:00:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,5515600.00000000,'2026-02-17 23:59:45'),(305952,'BBRI','30m','yahoo',1769056200,'2026-01-22 11:30:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,5722400.00000000,'2026-02-17 23:59:45'),(305953,'BBRI','30m','yahoo',1769063400,'2026-01-22 13:30:00',3810.00000000,3840.00000000,3800.00000000,3820.00000000,19248500.00000000,'2026-02-17 23:59:45'),(305954,'BBRI','30m','yahoo',1769065200,'2026-01-22 14:00:00',3830.00000000,3840.00000000,3820.00000000,3840.00000000,11505900.00000000,'2026-02-17 23:59:45'),(305955,'BBRI','30m','yahoo',1769067000,'2026-01-22 14:30:00',3840.00000000,3840.00000000,3810.00000000,3820.00000000,11602300.00000000,'2026-02-17 23:59:45'),(305956,'BBRI','30m','yahoo',1769068800,'2026-01-22 15:00:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,9236600.00000000,'2026-02-17 23:59:45'),(305957,'BBRI','30m','yahoo',1769070600,'2026-01-22 15:30:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,15652800.00000000,'2026-02-17 23:59:45'),(305958,'BBRI','30m','yahoo',1769072400,'2026-01-22 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,20655400.00000000,'2026-02-17 23:59:45'),(305959,'BBRI','30m','yahoo',1769133600,'2026-01-23 09:00:00',3810.00000000,3810.00000000,3760.00000000,3780.00000000,28802300.00000000,'2026-02-17 23:59:45'),(305960,'BBRI','30m','yahoo',1769135400,'2026-01-23 09:30:00',3790.00000000,3790.00000000,3780.00000000,3790.00000000,7930700.00000000,'2026-02-17 23:59:45'),(305961,'BBRI','30m','yahoo',1769137200,'2026-01-23 10:00:00',3780.00000000,3800.00000000,3780.00000000,3790.00000000,15491100.00000000,'2026-02-17 23:59:45'),(305962,'BBRI','30m','yahoo',1769139000,'2026-01-23 10:30:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,12348600.00000000,'2026-02-17 23:59:45'),(305963,'BBRI','30m','yahoo',1769140800,'2026-01-23 11:00:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,6515300.00000000,'2026-02-17 23:59:45'),(305964,'BBRI','30m','yahoo',1769151600,'2026-01-23 14:00:00',3800.00000000,3820.00000000,3780.00000000,3810.00000000,23159500.00000000,'2026-02-17 23:59:45'),(305965,'BBRI','30m','yahoo',1769153400,'2026-01-23 14:30:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,8152000.00000000,'2026-02-17 23:59:45'),(305966,'BBRI','30m','yahoo',1769155200,'2026-01-23 15:00:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,10325100.00000000,'2026-02-17 23:59:45'),(305967,'BBRI','30m','yahoo',1769157000,'2026-01-23 15:30:00',3830.00000000,3840.00000000,3820.00000000,3830.00000000,14720100.00000000,'2026-02-17 23:59:45'),(305968,'BBRI','30m','yahoo',1769158800,'2026-01-23 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,21528000.00000000,'2026-02-17 23:59:45'),(305969,'BBRI','30m','yahoo',1769392800,'2026-01-26 09:00:00',3840.00000000,3850.00000000,3810.00000000,3820.00000000,10222400.00000000,'2026-02-17 23:59:45'),(305970,'BBRI','30m','yahoo',1769394600,'2026-01-26 09:30:00',3810.00000000,3820.00000000,3800.00000000,3820.00000000,13430800.00000000,'2026-02-17 23:59:45'),(305971,'BBRI','30m','yahoo',1769396400,'2026-01-26 10:00:00',3820.00000000,3820.00000000,3800.00000000,3820.00000000,8898500.00000000,'2026-02-17 23:59:45'),(305972,'BBRI','30m','yahoo',1769398200,'2026-01-26 10:30:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,8107100.00000000,'2026-02-17 23:59:45'),(305973,'BBRI','30m','yahoo',1769400000,'2026-01-26 11:00:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,5857400.00000000,'2026-02-17 23:59:45'),(305974,'BBRI','30m','yahoo',1769401800,'2026-01-26 11:30:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,5512500.00000000,'2026-02-17 23:59:45'),(305975,'BBRI','30m','yahoo',1769409000,'2026-01-26 13:30:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,8232600.00000000,'2026-02-17 23:59:45'),(305976,'BBRI','30m','yahoo',1769410800,'2026-01-26 14:00:00',3810.00000000,3820.00000000,3810.00000000,3820.00000000,5136500.00000000,'2026-02-17 23:59:45'),(305977,'BBRI','30m','yahoo',1769412600,'2026-01-26 14:30:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,11298000.00000000,'2026-02-17 23:59:45'),(305978,'BBRI','30m','yahoo',1769414400,'2026-01-26 15:00:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,5595500.00000000,'2026-02-17 23:59:45'),(305979,'BBRI','30m','yahoo',1769416200,'2026-01-26 15:30:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,8349200.00000000,'2026-02-17 23:59:45'),(305980,'BBRI','30m','yahoo',1769418000,'2026-01-26 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,20039900.00000000,'2026-02-17 23:59:45'),(305981,'BBRI','30m','yahoo',1769479200,'2026-01-27 09:00:00',3840.00000000,3840.00000000,3800.00000000,3820.00000000,12033000.00000000,'2026-02-17 23:59:45'),(305982,'BBRI','30m','yahoo',1769481000,'2026-01-27 09:30:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,12115800.00000000,'2026-02-17 23:59:45'),(305983,'BBRI','30m','yahoo',1769482800,'2026-01-27 10:00:00',3820.00000000,3820.00000000,3810.00000000,3820.00000000,4380800.00000000,'2026-02-17 23:59:45'),(305984,'BBRI','30m','yahoo',1769484600,'2026-01-27 10:30:00',3820.00000000,3820.00000000,3800.00000000,3800.00000000,10759000.00000000,'2026-02-17 23:59:45'),(305985,'BBRI','30m','yahoo',1769486400,'2026-01-27 11:00:00',3800.00000000,3810.00000000,3780.00000000,3790.00000000,12862800.00000000,'2026-02-17 23:59:45'),(305986,'BBRI','30m','yahoo',1769488200,'2026-01-27 11:30:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,12111200.00000000,'2026-02-17 23:59:45'),(305987,'BBRI','30m','yahoo',1769495400,'2026-01-27 13:30:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,7233300.00000000,'2026-02-17 23:59:45'),(305988,'BBRI','30m','yahoo',1769497200,'2026-01-27 14:00:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,6439200.00000000,'2026-02-17 23:59:45'),(305989,'BBRI','30m','yahoo',1769499000,'2026-01-27 14:30:00',3800.00000000,3800.00000000,3790.00000000,3790.00000000,11283300.00000000,'2026-02-17 23:59:45'),(305990,'BBRI','30m','yahoo',1769500800,'2026-01-27 15:00:00',3790.00000000,3800.00000000,3790.00000000,3800.00000000,10009000.00000000,'2026-02-17 23:59:45'),(305991,'BBRI','30m','yahoo',1769502600,'2026-01-27 15:30:00',3800.00000000,3810.00000000,3780.00000000,3810.00000000,15891700.00000000,'2026-02-17 23:59:45'),(305992,'BBRI','30m','yahoo',1769504400,'2026-01-27 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,36134300.00000000,'2026-02-17 23:59:45'),(305993,'BBRI','30m','yahoo',1769565600,'2026-01-28 09:00:00',3630.00000000,3780.00000000,3610.00000000,3760.00000000,92557400.00000000,'2026-02-17 23:59:45'),(305994,'BBRI','30m','yahoo',1769567400,'2026-01-28 09:30:00',3760.00000000,3760.00000000,3700.00000000,3730.00000000,44019500.00000000,'2026-02-17 23:59:45'),(305995,'BBRI','30m','yahoo',1769569200,'2026-01-28 10:00:00',3740.00000000,3750.00000000,3700.00000000,3710.00000000,26436900.00000000,'2026-02-17 23:59:45'),(305996,'BBRI','30m','yahoo',1769571000,'2026-01-28 10:30:00',3710.00000000,3710.00000000,3650.00000000,3660.00000000,45731600.00000000,'2026-02-17 23:59:45'),(305997,'BBRI','30m','yahoo',1769572800,'2026-01-28 11:00:00',3660.00000000,3670.00000000,3630.00000000,3670.00000000,51059000.00000000,'2026-02-17 23:59:45'),(305998,'BBRI','30m','yahoo',1769574600,'2026-01-28 11:30:00',3670.00000000,3690.00000000,3650.00000000,3670.00000000,24053400.00000000,'2026-02-17 23:59:45'),(305999,'BBRI','30m','yahoo',1769581800,'2026-01-28 13:30:00',3670.00000000,3670.00000000,3620.00000000,3620.00000000,53138800.00000000,'2026-02-17 23:59:45'),(306000,'BBRI','30m','yahoo',1769583600,'2026-01-28 14:00:00',3630.00000000,3630.00000000,3540.00000000,3570.00000000,101280000.00000000,'2026-02-17 23:59:45'),(306001,'BBRI','30m','yahoo',1769585400,'2026-01-28 14:30:00',3580.00000000,3600.00000000,3550.00000000,3570.00000000,58663300.00000000,'2026-02-17 23:59:45'),(306002,'BBRI','30m','yahoo',1769587200,'2026-01-28 15:00:00',3570.00000000,3640.00000000,3570.00000000,3600.00000000,45124200.00000000,'2026-02-17 23:59:45'),(306003,'BBRI','30m','yahoo',1769589000,'2026-01-28 15:30:00',3610.00000000,3630.00000000,3590.00000000,3610.00000000,43516400.00000000,'2026-02-17 23:59:45'),(306004,'BBRI','30m','yahoo',1769590800,'2026-01-28 16:00:00',3590.00000000,3590.00000000,3590.00000000,3590.00000000,62044800.00000000,'2026-02-17 23:59:45'),(306005,'BBRI','30m','yahoo',1769652000,'2026-01-29 09:00:00',3560.00000000,3570.00000000,3450.00000000,3450.00000000,87937000.00000000,'2026-02-17 23:59:45'),(306006,'BBRI','30m','yahoo',1769653800,'2026-01-29 09:30:00',3450.00000000,3460.00000000,3290.00000000,3300.00000000,57650500.00000000,'2026-02-17 23:59:45'),(306007,'BBRI','30m','yahoo',1769655600,'2026-01-29 10:00:00',3300.00000000,3550.00000000,3300.00000000,3530.00000000,103094200.00000000,'2026-02-17 23:59:45'),(306008,'BBRI','30m','yahoo',1769657400,'2026-01-29 10:30:00',3530.00000000,3650.00000000,3530.00000000,3610.00000000,77692600.00000000,'2026-02-17 23:59:45'),(306009,'BBRI','30m','yahoo',1769659200,'2026-01-29 11:00:00',3610.00000000,3610.00000000,3580.00000000,3590.00000000,28298200.00000000,'2026-02-17 23:59:45'),(306010,'BBRI','30m','yahoo',1769661000,'2026-01-29 11:30:00',3590.00000000,3600.00000000,3540.00000000,3600.00000000,35588100.00000000,'2026-02-17 23:59:45'),(306011,'BBRI','30m','yahoo',1769668200,'2026-01-29 13:30:00',3600.00000000,3700.00000000,3590.00000000,3700.00000000,99732100.00000000,'2026-02-17 23:59:45'),(306012,'BBRI','30m','yahoo',1769670000,'2026-01-29 14:00:00',3690.00000000,3750.00000000,3690.00000000,3750.00000000,54672500.00000000,'2026-02-17 23:59:45'),(306013,'BBRI','30m','yahoo',1769671800,'2026-01-29 14:30:00',3750.00000000,3770.00000000,3680.00000000,3730.00000000,73452400.00000000,'2026-02-17 23:59:45'),(306014,'BBRI','30m','yahoo',1769673600,'2026-01-29 15:00:00',3720.00000000,3740.00000000,3700.00000000,3720.00000000,32242400.00000000,'2026-02-17 23:59:45'),(306015,'BBRI','30m','yahoo',1769675400,'2026-01-29 15:30:00',3720.00000000,3730.00000000,3710.00000000,3720.00000000,28829700.00000000,'2026-02-17 23:59:45'),(306016,'BBRI','30m','yahoo',1769677200,'2026-01-29 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,57017100.00000000,'2026-02-17 23:59:45'),(306017,'BBRI','30m','yahoo',1769738400,'2026-01-30 09:00:00',3790.00000000,3820.00000000,3750.00000000,3800.00000000,61635500.00000000,'2026-02-17 23:59:45'),(306018,'BBRI','30m','yahoo',1769740200,'2026-01-30 09:30:00',3800.00000000,3810.00000000,3740.00000000,3810.00000000,45227500.00000000,'2026-02-17 23:59:45'),(306019,'BBRI','30m','yahoo',1769742000,'2026-01-30 10:00:00',3810.00000000,3840.00000000,3800.00000000,3830.00000000,48243800.00000000,'2026-02-17 23:59:45'),(306020,'BBRI','30m','yahoo',1769743800,'2026-01-30 10:30:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,23076800.00000000,'2026-02-17 23:59:45'),(306021,'BBRI','30m','yahoo',1769745600,'2026-01-30 11:00:00',3820.00000000,3840.00000000,3820.00000000,3840.00000000,21096700.00000000,'2026-02-17 23:59:45'),(306022,'BBRI','30m','yahoo',1769756400,'2026-01-30 14:00:00',3840.00000000,3890.00000000,3820.00000000,3870.00000000,112599800.00000000,'2026-02-17 23:59:45'),(306023,'BBRI','30m','yahoo',1769758200,'2026-01-30 14:30:00',3870.00000000,3870.00000000,3820.00000000,3840.00000000,40521000.00000000,'2026-02-17 23:59:45'),(306024,'BBRI','30m','yahoo',1769760000,'2026-01-30 15:00:00',3840.00000000,3850.00000000,3830.00000000,3850.00000000,27034100.00000000,'2026-02-17 23:59:45'),(306025,'BBRI','30m','yahoo',1769761800,'2026-01-30 15:30:00',3850.00000000,3870.00000000,3840.00000000,3840.00000000,35426400.00000000,'2026-02-17 23:59:45'),(306026,'BBRI','30m','yahoo',1769763600,'2026-01-30 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,80756700.00000000,'2026-02-17 23:59:45'),(306027,'BBRI','30m','yahoo',1770022800,'2026-02-02 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,0.00000000,'2026-02-17 23:59:45'),(306028,'BBRI','30m','yahoo',1770084000,'2026-02-03 09:00:00',3860.00000000,3860.00000000,3760.00000000,3810.00000000,29739000.00000000,'2026-02-17 23:59:45'),(306029,'BBRI','30m','yahoo',1770085800,'2026-02-03 09:30:00',3800.00000000,3870.00000000,3800.00000000,3840.00000000,31747700.00000000,'2026-02-17 23:59:45'),(306030,'BBRI','30m','yahoo',1770087600,'2026-02-03 10:00:00',3840.00000000,3860.00000000,3810.00000000,3810.00000000,16885400.00000000,'2026-02-17 23:59:45'),(306031,'BBRI','30m','yahoo',1770089400,'2026-02-03 10:30:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,3341300.00000000,'2026-02-17 23:59:45'),(306032,'BBRI','30m','yahoo',1770091200,'2026-02-03 11:00:00',3820.00000000,3850.00000000,3820.00000000,3840.00000000,10111500.00000000,'2026-02-17 23:59:45'),(306033,'BBRI','30m','yahoo',1770093000,'2026-02-03 11:30:00',3840.00000000,3850.00000000,3830.00000000,3840.00000000,10277400.00000000,'2026-02-17 23:59:45'),(306034,'BBRI','30m','yahoo',1770100200,'2026-02-03 13:30:00',3840.00000000,3850.00000000,3810.00000000,3830.00000000,8769500.00000000,'2026-02-17 23:59:45'),(306035,'BBRI','30m','yahoo',1770102000,'2026-02-03 14:00:00',3820.00000000,3840.00000000,3820.00000000,3820.00000000,5949500.00000000,'2026-02-17 23:59:45'),(306036,'BBRI','30m','yahoo',1770103800,'2026-02-03 14:30:00',3830.00000000,3830.00000000,3820.00000000,3820.00000000,5349200.00000000,'2026-02-17 23:59:45'),(306037,'BBRI','30m','yahoo',1770105600,'2026-02-03 15:00:00',3830.00000000,3830.00000000,3820.00000000,3820.00000000,6554300.00000000,'2026-02-17 23:59:45'),(306038,'BBRI','30m','yahoo',1770107400,'2026-02-03 15:30:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,17453900.00000000,'2026-02-17 23:59:45'),(306039,'BBRI','30m','yahoo',1770109200,'2026-02-03 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,35013600.00000000,'2026-02-17 23:59:45'),(306040,'BBRI','30m','yahoo',1770170400,'2026-02-04 09:00:00',3820.00000000,3840.00000000,3800.00000000,3820.00000000,23192800.00000000,'2026-02-17 23:59:45'),(306041,'BBRI','30m','yahoo',1770172200,'2026-02-04 09:30:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,8806100.00000000,'2026-02-17 23:59:45'),(306042,'BBRI','30m','yahoo',1770174000,'2026-02-04 10:00:00',3810.00000000,3860.00000000,3810.00000000,3840.00000000,35610200.00000000,'2026-02-17 23:59:45'),(306043,'BBRI','30m','yahoo',1770175800,'2026-02-04 10:30:00',3850.00000000,3870.00000000,3830.00000000,3850.00000000,32468700.00000000,'2026-02-17 23:59:45'),(306044,'BBRI','30m','yahoo',1770177600,'2026-02-04 11:00:00',3850.00000000,3860.00000000,3840.00000000,3840.00000000,10853200.00000000,'2026-02-17 23:59:45'),(306045,'BBRI','30m','yahoo',1770179400,'2026-02-04 11:30:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,7058300.00000000,'2026-02-17 23:59:45'),(306046,'BBRI','30m','yahoo',1770186600,'2026-02-04 13:30:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,12172800.00000000,'2026-02-17 23:59:45'),(306047,'BBRI','30m','yahoo',1770188400,'2026-02-04 14:00:00',3850.00000000,3880.00000000,3840.00000000,3870.00000000,32683100.00000000,'2026-02-17 23:59:45'),(306048,'BBRI','30m','yahoo',1770190200,'2026-02-04 14:30:00',3870.00000000,3880.00000000,3860.00000000,3870.00000000,17332600.00000000,'2026-02-17 23:59:45'),(306049,'BBRI','30m','yahoo',1770192000,'2026-02-04 15:00:00',3870.00000000,3880.00000000,3860.00000000,3870.00000000,17298900.00000000,'2026-02-17 23:59:45'),(306050,'BBRI','30m','yahoo',1770193800,'2026-02-04 15:30:00',3860.00000000,3880.00000000,3850.00000000,3850.00000000,24351400.00000000,'2026-02-17 23:59:45'),(306051,'BBRI','30m','yahoo',1770195600,'2026-02-04 16:00:00',3870.00000000,3870.00000000,3870.00000000,3870.00000000,20278200.00000000,'2026-02-17 23:59:45'),(306052,'BBRI','30m','yahoo',1770256800,'2026-02-05 09:00:00',3850.00000000,3920.00000000,3840.00000000,3900.00000000,52707400.00000000,'2026-02-17 23:59:45'),(306053,'BBRI','30m','yahoo',1770258600,'2026-02-05 09:30:00',3900.00000000,3900.00000000,3880.00000000,3890.00000000,19732400.00000000,'2026-02-17 23:59:45'),(306054,'BBRI','30m','yahoo',1770260400,'2026-02-05 10:00:00',3890.00000000,3930.00000000,3880.00000000,3930.00000000,46673000.00000000,'2026-02-17 23:59:45'),(306055,'BBRI','30m','yahoo',1770262200,'2026-02-05 10:30:00',3920.00000000,3940.00000000,3910.00000000,3920.00000000,23806100.00000000,'2026-02-17 23:59:45'),(306056,'BBRI','30m','yahoo',1770264000,'2026-02-05 11:00:00',3910.00000000,3930.00000000,3910.00000000,3930.00000000,7296400.00000000,'2026-02-17 23:59:45'),(306057,'BBRI','30m','yahoo',1770265800,'2026-02-05 11:30:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,12373200.00000000,'2026-02-17 23:59:45'),(306058,'BBRI','30m','yahoo',1770273000,'2026-02-05 13:30:00',3920.00000000,3930.00000000,3910.00000000,3920.00000000,11065800.00000000,'2026-02-17 23:59:45'),(306059,'BBRI','30m','yahoo',1770274800,'2026-02-05 14:00:00',3920.00000000,3930.00000000,3910.00000000,3930.00000000,16943900.00000000,'2026-02-17 23:59:45'),(306060,'BBRI','30m','yahoo',1770276600,'2026-02-05 14:30:00',3930.00000000,3930.00000000,3900.00000000,3920.00000000,18232900.00000000,'2026-02-17 23:59:45'),(306061,'BBRI','30m','yahoo',1770278400,'2026-02-05 15:00:00',3910.00000000,3920.00000000,3900.00000000,3900.00000000,23263900.00000000,'2026-02-17 23:59:45'),(306062,'BBRI','30m','yahoo',1770280200,'2026-02-05 15:30:00',3900.00000000,3910.00000000,3880.00000000,3880.00000000,33938600.00000000,'2026-02-17 23:59:45'),(306063,'BBRI','30m','yahoo',1770282000,'2026-02-05 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,40628500.00000000,'2026-02-17 23:59:45'),(306064,'BBRI','30m','yahoo',1770343200,'2026-02-06 09:00:00',3810.00000000,3850.00000000,3800.00000000,3820.00000000,29608400.00000000,'2026-02-17 23:59:45'),(306065,'BBRI','30m','yahoo',1770345000,'2026-02-06 09:30:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,19652000.00000000,'2026-02-17 23:59:45'),(306066,'BBRI','30m','yahoo',1770346800,'2026-02-06 10:00:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,8506300.00000000,'2026-02-17 23:59:45'),(306067,'BBRI','30m','yahoo',1770348600,'2026-02-06 10:30:00',3820.00000000,3820.00000000,3810.00000000,3810.00000000,7052400.00000000,'2026-02-17 23:59:45'),(306068,'BBRI','30m','yahoo',1770350400,'2026-02-06 11:00:00',3810.00000000,3820.00000000,3800.00000000,3800.00000000,18962100.00000000,'2026-02-17 23:59:45'),(306069,'BBRI','30m','yahoo',1770361200,'2026-02-06 14:00:00',3800.00000000,3810.00000000,3770.00000000,3810.00000000,53980300.00000000,'2026-02-17 23:59:45'),(306070,'BBRI','30m','yahoo',1770363000,'2026-02-06 14:30:00',3800.00000000,3820.00000000,3800.00000000,3800.00000000,17556300.00000000,'2026-02-17 23:59:45'),(306071,'BBRI','30m','yahoo',1770364800,'2026-02-06 15:00:00',3800.00000000,3810.00000000,3780.00000000,3800.00000000,24974500.00000000,'2026-02-17 23:59:45'),(306072,'BBRI','30m','yahoo',1770366600,'2026-02-06 15:30:00',3800.00000000,3810.00000000,3780.00000000,3790.00000000,19656300.00000000,'2026-02-17 23:59:45'),(306073,'BBRI','30m','yahoo',1770368400,'2026-02-06 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,34778800.00000000,'2026-02-17 23:59:45'),(306074,'BBRI','30m','yahoo',1770602400,'2026-02-09 09:00:00',3790.00000000,3800.00000000,3710.00000000,3750.00000000,56434700.00000000,'2026-02-17 23:59:45'),(306075,'BBRI','30m','yahoo',1770604200,'2026-02-09 09:30:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,14060500.00000000,'2026-02-17 23:59:45'),(306076,'BBRI','30m','yahoo',1770606000,'2026-02-09 10:00:00',3750.00000000,3770.00000000,3740.00000000,3740.00000000,15327900.00000000,'2026-02-17 23:59:45'),(306077,'BBRI','30m','yahoo',1770607800,'2026-02-09 10:30:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,8215400.00000000,'2026-02-17 23:59:45'),(306078,'BBRI','30m','yahoo',1770609600,'2026-02-09 11:00:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,8291100.00000000,'2026-02-17 23:59:45'),(306079,'BBRI','30m','yahoo',1770611400,'2026-02-09 11:30:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,8653400.00000000,'2026-02-17 23:59:45'),(306080,'BBRI','30m','yahoo',1770618600,'2026-02-09 13:30:00',3750.00000000,3760.00000000,3750.00000000,3750.00000000,8908700.00000000,'2026-02-17 23:59:45'),(306081,'BBRI','30m','yahoo',1770620400,'2026-02-09 14:00:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,14432800.00000000,'2026-02-17 23:59:45'),(306082,'BBRI','30m','yahoo',1770622200,'2026-02-09 14:30:00',3740.00000000,3750.00000000,3730.00000000,3730.00000000,16600500.00000000,'2026-02-17 23:59:45'),(306083,'BBRI','30m','yahoo',1770624000,'2026-02-09 15:00:00',3730.00000000,3750.00000000,3730.00000000,3730.00000000,13726900.00000000,'2026-02-17 23:59:45'),(306084,'BBRI','30m','yahoo',1770625800,'2026-02-09 15:30:00',3740.00000000,3750.00000000,3730.00000000,3740.00000000,11308100.00000000,'2026-02-17 23:59:45'),(306085,'BBRI','30m','yahoo',1770627600,'2026-02-09 16:00:00',3770.00000000,3770.00000000,3770.00000000,3770.00000000,17988600.00000000,'2026-02-17 23:59:45'),(306086,'BBRI','30m','yahoo',1770688800,'2026-02-10 09:00:00',3750.00000000,3780.00000000,3730.00000000,3780.00000000,22603200.00000000,'2026-02-17 23:59:45'),(306087,'BBRI','30m','yahoo',1770690600,'2026-02-10 09:30:00',3770.00000000,3790.00000000,3770.00000000,3770.00000000,13211000.00000000,'2026-02-17 23:59:45'),(306088,'BBRI','30m','yahoo',1770692400,'2026-02-10 10:00:00',3780.00000000,3780.00000000,3750.00000000,3760.00000000,19770600.00000000,'2026-02-17 23:59:45'),(306089,'BBRI','30m','yahoo',1770694200,'2026-02-10 10:30:00',3760.00000000,3780.00000000,3750.00000000,3780.00000000,10705900.00000000,'2026-02-17 23:59:45'),(306090,'BBRI','30m','yahoo',1770696000,'2026-02-10 11:00:00',3770.00000000,3790.00000000,3770.00000000,3770.00000000,8888400.00000000,'2026-02-17 23:59:45'),(306091,'BBRI','30m','yahoo',1770697800,'2026-02-10 11:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,4666900.00000000,'2026-02-17 23:59:45'),(306092,'BBRI','30m','yahoo',1770705000,'2026-02-10 13:30:00',3780.00000000,3780.00000000,3770.00000000,3780.00000000,5357600.00000000,'2026-02-17 23:59:45'),(306093,'BBRI','30m','yahoo',1770706800,'2026-02-10 14:00:00',3780.00000000,3780.00000000,3760.00000000,3760.00000000,11512100.00000000,'2026-02-17 23:59:45'),(306094,'BBRI','30m','yahoo',1770708600,'2026-02-10 14:30:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,18407500.00000000,'2026-02-17 23:59:45'),(306095,'BBRI','30m','yahoo',1770710400,'2026-02-10 15:00:00',3770.00000000,3780.00000000,3770.00000000,3780.00000000,8913100.00000000,'2026-02-17 23:59:45'),(306096,'BBRI','30m','yahoo',1770712200,'2026-02-10 15:30:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,15917600.00000000,'2026-02-17 23:59:45'),(306097,'BBRI','30m','yahoo',1770714000,'2026-02-10 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,32516500.00000000,'2026-02-17 23:59:45'),(306098,'BBRI','30m','yahoo',1770775200,'2026-02-11 09:00:00',3790.00000000,3790.00000000,3760.00000000,3770.00000000,11446900.00000000,'2026-02-17 23:59:45'),(306099,'BBRI','30m','yahoo',1770777000,'2026-02-11 09:30:00',3760.00000000,3770.00000000,3740.00000000,3750.00000000,21988700.00000000,'2026-02-17 23:59:45'),(306100,'BBRI','30m','yahoo',1770778800,'2026-02-11 10:00:00',3760.00000000,3770.00000000,3750.00000000,3770.00000000,7435800.00000000,'2026-02-17 23:59:45'),(306101,'BBRI','30m','yahoo',1770780600,'2026-02-11 10:30:00',3770.00000000,3780.00000000,3760.00000000,3770.00000000,10632800.00000000,'2026-02-17 23:59:45'),(306102,'BBRI','30m','yahoo',1770782400,'2026-02-11 11:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,6976200.00000000,'2026-02-17 23:59:45'),(306103,'BBRI','30m','yahoo',1770784200,'2026-02-11 11:30:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,9142500.00000000,'2026-02-17 23:59:45'),(306104,'BBRI','30m','yahoo',1770791400,'2026-02-11 13:30:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,11017700.00000000,'2026-02-17 23:59:45'),(306105,'BBRI','30m','yahoo',1770793200,'2026-02-11 14:00:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,4686600.00000000,'2026-02-17 23:59:45'),(306106,'BBRI','30m','yahoo',1770795000,'2026-02-11 14:30:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,11745000.00000000,'2026-02-17 23:59:45'),(306107,'BBRI','30m','yahoo',1770796800,'2026-02-11 15:00:00',3770.00000000,3780.00000000,3770.00000000,3770.00000000,11720600.00000000,'2026-02-17 23:59:45'),(306108,'BBRI','30m','yahoo',1770798600,'2026-02-11 15:30:00',3780.00000000,3790.00000000,3770.00000000,3790.00000000,13932700.00000000,'2026-02-17 23:59:45'),(306109,'BBRI','30m','yahoo',1770800400,'2026-02-11 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,15577200.00000000,'2026-02-17 23:59:45'),(306110,'BBRI','30m','yahoo',1770861600,'2026-02-12 09:00:00',3780.00000000,3790.00000000,3760.00000000,3770.00000000,21003600.00000000,'2026-02-17 23:59:45'),(306111,'BBRI','30m','yahoo',1770863400,'2026-02-12 09:30:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,16946500.00000000,'2026-02-17 23:59:45'),(306112,'BBRI','30m','yahoo',1770865200,'2026-02-12 10:00:00',3770.00000000,3780.00000000,3760.00000000,3760.00000000,18960000.00000000,'2026-02-17 23:59:45'),(306113,'BBRI','30m','yahoo',1770867000,'2026-02-12 10:30:00',3770.00000000,3770.00000000,3760.00000000,3760.00000000,10928300.00000000,'2026-02-17 23:59:45'),(306114,'BBRI','30m','yahoo',1770868800,'2026-02-12 11:00:00',3760.00000000,3770.00000000,3760.00000000,3770.00000000,13580000.00000000,'2026-02-17 23:59:45'),(306115,'BBRI','30m','yahoo',1770870600,'2026-02-12 11:30:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,14023100.00000000,'2026-02-17 23:59:45'),(306116,'BBRI','30m','yahoo',1770877800,'2026-02-12 13:30:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,12214900.00000000,'2026-02-17 23:59:45'),(306117,'BBRI','30m','yahoo',1770879600,'2026-02-12 14:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,6855600.00000000,'2026-02-17 23:59:45'),(306118,'BBRI','30m','yahoo',1770881400,'2026-02-12 14:30:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,11495200.00000000,'2026-02-17 23:59:45'),(306119,'BBRI','30m','yahoo',1770883200,'2026-02-12 15:00:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,14136300.00000000,'2026-02-17 23:59:45'),(306120,'BBRI','30m','yahoo',1770885000,'2026-02-12 15:30:00',3790.00000000,3790.00000000,3770.00000000,3790.00000000,11467100.00000000,'2026-02-17 23:59:45'),(306121,'BBRI','30m','yahoo',1770886800,'2026-02-12 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,24948600.00000000,'2026-02-17 23:59:45'),(306122,'BBRI','30m','yahoo',1770948000,'2026-02-13 09:00:00',3770.00000000,3790.00000000,3760.00000000,3790.00000000,6498400.00000000,'2026-02-17 23:59:45'),(306123,'BBRI','30m','yahoo',1770949800,'2026-02-13 09:30:00',3790.00000000,3800.00000000,3770.00000000,3800.00000000,9989700.00000000,'2026-02-17 23:59:45'),(306124,'BBRI','30m','yahoo',1770951600,'2026-02-13 10:00:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,13959700.00000000,'2026-02-17 23:59:45'),(306125,'BBRI','30m','yahoo',1770953400,'2026-02-13 10:30:00',3800.00000000,3800.00000000,3780.00000000,3780.00000000,10294300.00000000,'2026-02-17 23:59:45'),(306126,'BBRI','30m','yahoo',1770955200,'2026-02-13 11:00:00',3790.00000000,3790.00000000,3770.00000000,3770.00000000,8903100.00000000,'2026-02-17 23:59:45'),(306127,'BBRI','30m','yahoo',1770966000,'2026-02-13 14:00:00',3780.00000000,3780.00000000,3770.00000000,3770.00000000,9863300.00000000,'2026-02-17 23:59:45'),(306128,'BBRI','30m','yahoo',1770967800,'2026-02-13 14:30:00',3770.00000000,3780.00000000,3750.00000000,3760.00000000,22844800.00000000,'2026-02-17 23:59:45'),(306129,'BBRI','30m','yahoo',1770969600,'2026-02-13 15:00:00',3750.00000000,3770.00000000,3750.00000000,3770.00000000,17571600.00000000,'2026-02-17 23:59:45'),(306130,'BBRI','30m','yahoo',1770971400,'2026-02-13 15:30:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,16535900.00000000,'2026-02-17 23:59:45'),(306131,'BBRI','30m','yahoo',1770973200,'2026-02-13 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,18955700.00000000,'2026-02-17 23:59:45'),(306132,'BBRI','1W','yahoo',1613322000,'2021-02-15 00:00:00',3166.53813471,3220.32226563,3092.58518039,3220.32226563,528285332.00000000,'2026-02-17 23:59:45'),(306133,'BBRI','1W','yahoo',1613926800,'2021-02-22 00:00:00',3260.66047471,3274.10659854,3139.64644351,3166.53833008,664444254.00000000,'2026-02-17 23:59:45'),(306134,'BBRI','1W','yahoo',1614531600,'2021-03-01 00:00:00',3227.04516003,3280.82928815,3159.81490959,3206.87597656,476328464.00000000,'2026-02-17 23:59:45'),(306135,'BBRI','1W','yahoo',1615136400,'2021-03-08 00:00:00',3227.04569070,3240.49181522,3052.24751636,3079.13940430,465210793.00000000,'2026-02-17 23:59:45'),(306136,'BBRI','1W','yahoo',1615741200,'2021-03-15 00:00:00',3079.13928744,3206.87638221,3065.69316343,3139.64648438,624791319.00000000,'2026-02-17 23:59:45'),(306137,'BBRI','1W','yahoo',1616346000,'2021-03-22 00:00:00',3159.81510732,3179.98429204,3079.13909063,3173.26123047,504774075.00000000,'2026-02-17 23:59:45'),(306138,'BBRI','1W','yahoo',1616950800,'2021-03-29 00:00:00',3213.59910676,3213.59910676,2830.38750157,2884.17163086,985029171.00000000,'2026-02-17 23:59:45'),(306139,'BBRI','1W','yahoo',1617555600,'2021-04-05 00:00:00',2904.34076140,2958.12489304,2790.04961708,2924.50976563,913657189.00000000,'2026-02-17 23:59:45'),(306140,'BBRI','1W','yahoo',1618160400,'2021-04-12 00:00:00',3022.58066643,3070.77670634,2836.68170817,2988.15502930,509605249.00000000,'2026-02-17 23:59:45'),(306141,'BBRI','1W','yahoo',1618765200,'2021-04-19 00:00:00',3001.92513428,3015.69553654,2884.87763959,2926.18847656,451682980.00000000,'2026-02-17 23:59:45'),(306142,'BBRI','1W','yahoo',1619370000,'2021-04-26 00:00:00',2919.30305366,2926.18825427,2788.48535156,2788.48535156,812244678.00000000,'2026-02-17 23:59:45'),(306143,'BBRI','1W','yahoo',1619974800,'2021-05-03 00:00:00',2795.37055217,2850.45160231,2754.05953343,2788.48535156,495429304.00000000,'2026-02-17 23:59:45'),(306144,'BBRI','1W','yahoo',1620579600,'2021-05-10 00:00:00',2788.48558271,2816.02620252,2740.28954428,2747.17456055,248409260.00000000,'2026-02-17 23:59:45'),(306145,'BBRI','1W','yahoo',1621184400,'2021-05-17 00:00:00',2726.51928312,2754.05990435,2630.12720126,2678.32324219,763366764.00000000,'2026-02-17 23:59:45'),(306146,'BBRI','1W','yahoo',1621789200,'2021-05-24 00:00:00',2733.40416272,2884.87746920,2692.09332819,2802.25561523,1212659074.00000000,'2026-02-17 23:59:45'),(306147,'BBRI','1W','yahoo',1622394000,'2021-05-31 00:00:00',2843.56690956,3022.58066643,2829.79650678,2988.15502930,950384954.00000000,'2026-02-17 23:59:45'),(306148,'BBRI','1W','yahoo',1622998800,'2021-06-07 00:00:00',2988.15501741,2995.04003386,2822.91129416,2946.84399414,533872438.00000000,'2026-02-17 23:59:45'),(306149,'BBRI','1W','yahoo',1623603600,'2021-06-14 00:00:00',2981.26973646,2995.03995391,2692.09350586,2692.09350586,1476939188.00000000,'2026-02-17 23:59:45'),(306150,'BBRI','1W','yahoo',1624208400,'2021-06-21 00:00:00',2671.43808721,2802.25580016,2657.66768486,2747.17456055,609700709.00000000,'2026-02-17 23:59:45'),(306151,'BBRI','1W','yahoo',1624813200,'2021-06-28 00:00:00',2740.28954428,2774.71518035,2657.66768486,2747.17456055,612517857.00000000,'2026-02-17 23:59:45'),(306152,'BBRI','1W','yahoo',1625418000,'2021-07-05 00:00:00',2705.86355973,2726.51897711,2602.58628793,2616.35668945,620876242.00000000,'2026-02-17 23:59:45'),(306153,'BBRI','1W','yahoo',1626022800,'2021-07-12 00:00:00',2616.35684120,2657.66767835,2547.50538431,2643.89746094,671282302.00000000,'2026-02-17 23:59:45'),(306154,'BBRI','1W','yahoo',1626627600,'2021-07-19 00:00:00',2650.78233280,2719.63397085,2602.58629711,2664.55273438,370137691.00000000,'2026-02-17 23:59:45'),(306155,'BBRI','1W','yahoo',1627232400,'2021-07-26 00:00:00',2685.20776409,2685.20776409,2554.38989258,2554.38989258,484168079.00000000,'2026-02-17 23:59:45'),(306156,'BBRI','1W','yahoo',1627837200,'2021-08-02 00:00:00',2595.70147333,2816.02625064,2547.50543407,2705.86376953,732124023.00000000,'2026-02-17 23:59:45'),(306157,'BBRI','1W','yahoo',1628442000,'2021-08-09 00:00:00',2712.74877007,2719.63397085,2616.35669868,2664.55273438,396048088.00000000,'2026-02-17 23:59:45'),(306158,'BBRI','1W','yahoo',1629046800,'2021-08-16 00:00:00',2664.55293157,2816.02625064,2637.01231129,2705.86376953,623980166.00000000,'2026-02-17 23:59:45'),(306159,'BBRI','1W','yahoo',1629651600,'2021-08-23 00:00:00',2740.28953757,2747.17455382,2637.01225978,2643.89746094,454230624.00000000,'2026-02-17 23:59:45'),(306160,'BBRI','1W','yahoo',1630256400,'2021-08-30 00:00:00',2650.78252898,2719.63417212,2623.24190870,2705.86376953,607410029.00000000,'2026-02-17 23:59:45'),(306161,'BBRI','1W','yahoo',1630861200,'2021-09-06 00:00:00',2719.63428476,2938.63273241,2650.78263877,2862.89477539,1040750547.00000000,'2026-02-17 23:59:45'),(306162,'BBRI','1W','yahoo',1631466000,'2021-09-13 00:00:00',2809.87783974,2840.17301861,2703.84471371,2734.13989258,1191044300.00000000,'2026-02-17 23:59:45'),(306163,'BBRI','1W','yahoo',1632070800,'2021-09-20 00:00:00',2718.99264127,2923.48512404,2650.82848035,2893.18994141,2251532900.00000000,'2026-02-17 23:59:45'),(306164,'BBRI','1W','yahoo',1632675600,'2021-09-27 00:00:00',2855.32069499,2968.92761919,2794.73033541,2953.78002930,1606024100.00000000,'2026-02-17 23:59:45'),(306165,'BBRI','1W','yahoo',1633280400,'2021-10-04 00:00:00',2953.78051758,3211.28958834,2946.20672138,3150.69921875,1480571100.00000000,'2026-02-17 23:59:45'),(306166,'BBRI','1W','yahoo',1633885200,'2021-10-11 00:00:00',3150.69867622,3294.60077922,3127.97729153,3271.87939453,1167724600.00000000,'2026-02-17 23:59:45'),(306167,'BBRI','1W','yahoo',1634490000,'2021-10-18 00:00:00',3294.60075240,3377.91249556,3271.87936790,3332.46972656,927774800.00000000,'2026-02-17 23:59:45'),(306168,'BBRI','1W','yahoo',1635094800,'2021-10-25 00:00:00',3279.45290269,3309.74807962,3180.99357767,3218.86254883,809717100.00000000,'2026-02-17 23:59:45'),(306169,'BBRI','1W','yahoo',1635699600,'2021-11-01 00:00:00',3279.45371577,3287.02751188,3188.56816245,3211.28955078,521303400.00000000,'2026-02-17 23:59:45'),(306170,'BBRI','1W','yahoo',1636304400,'2021-11-08 00:00:00',3218.86298736,3256.73196368,3188.56780630,3196.14160156,471266300.00000000,'2026-02-17 23:59:45'),(306171,'BBRI','1W','yahoo',1636909200,'2021-11-15 00:00:00',3196.14145896,3249.15802344,3120.40350969,3241.58422852,807269900.00000000,'2026-02-17 23:59:45'),(306172,'BBRI','1W','yahoo',1637514000,'2021-11-22 00:00:00',3264.30616173,3264.30616173,3143.12542255,3150.69921875,639142900.00000000,'2026-02-17 23:59:45'),(306173,'BBRI','1W','yahoo',1638118800,'2021-11-29 00:00:00',3143.12462823,3196.14118822,3074.96047966,3158.27221680,876932800.00000000,'2026-02-17 23:59:45'),(306174,'BBRI','1W','yahoo',1638723600,'2021-12-06 00:00:00',3180.99361096,3218.86258252,3112.82946216,3127.97705078,645358900.00000000,'2026-02-17 23:59:45'),(306175,'BBRI','1W','yahoo',1639328400,'2021-12-13 00:00:00',3158.27260528,3203.71537658,3097.68224355,3112.82983398,601293700.00000000,'2026-02-17 23:59:45'),(306176,'BBRI','1W','yahoo',1639933200,'2021-12-20 00:00:00',3082.53491211,3127.97768723,3067.38732040,3082.53491211,436030500.00000000,'2026-02-17 23:59:45'),(306177,'BBRI','1W','yahoo',1640538000,'2021-12-27 00:00:00',3082.53465312,3135.55121963,3074.96085790,3112.82983398,293109600.00000000,'2026-02-17 23:59:45'),(306178,'BBRI','1W','yahoo',1641142800,'2022-01-03 00:00:00',3120.40311987,3211.28864764,3097.68173793,3173.41967773,597723900.00000000,'2026-02-17 23:59:45'),(306179,'BBRI','1W','yahoo',1641747600,'2022-01-10 00:00:00',3173.42023085,3188.56782145,3127.97745905,3165.84643555,449770700.00000000,'2026-02-17 23:59:45'),(306180,'BBRI','1W','yahoo',1642352400,'2022-01-17 00:00:00',3180.99359965,3211.28877679,3112.82945109,3158.27221680,504553900.00000000,'2026-02-17 23:59:45'),(306181,'BBRI','1W','yahoo',1642957200,'2022-01-24 00:00:00',3135.55126953,3158.27265554,3029.51813481,3135.55126953,524802200.00000000,'2026-02-17 23:59:45'),(306182,'BBRI','1W','yahoo',1643562000,'2022-01-31 00:00:00',3158.27244760,3188.56762695,3074.96070438,3188.56762695,554546500.00000000,'2026-02-17 23:59:45'),(306183,'BBRI','1W','yahoo',1644166800,'2022-02-07 00:00:00',3211.28916784,3446.07681926,3196.14157742,3370.33886719,1143834600.00000000,'2026-02-17 23:59:45'),(306184,'BBRI','1W','yahoo',1644771600,'2022-02-14 00:00:00',3370.33924249,3385.48683459,3287.02748594,3355.19165039,536917900.00000000,'2026-02-17 23:59:45'),(306185,'BBRI','1W','yahoo',1645376400,'2022-02-21 00:00:00',3377.91250644,3446.07666016,3309.74835272,3446.07666016,922476000.00000000,'2026-02-17 23:59:45'),(306186,'BBRI','1W','yahoo',1645981200,'2022-02-28 00:00:00',3446.07685881,3680.86451293,3446.07685881,3536.96240234,973315600.00000000,'2026-02-17 23:59:45'),(306187,'BBRI','1W','yahoo',1646586000,'2022-03-07 00:00:00',3468.79803356,3514.24080256,3309.74834206,3332.46972656,1132894200.00000000,'2026-02-17 23:59:45'),(306188,'BBRI','1W','yahoo',1647190800,'2022-03-14 00:00:00',3496.06782632,3700.79251885,3472.44574641,3606.30419922,1278556200.00000000,'2026-02-17 23:59:45'),(306189,'BBRI','1W','yahoo',1647795600,'2022-03-21 00:00:00',3622.05268876,3748.03713011,3590.55657842,3708.66699219,786471900.00000000,'2026-02-17 23:59:45'),(306190,'BBRI','1W','yahoo',1648400400,'2022-03-28 00:00:00',3724.41455078,3740.16260385,3645.67428544,3724.41455078,587076300.00000000,'2026-02-17 23:59:45'),(306191,'BBRI','1W','yahoo',1649005200,'2022-04-04 00:00:00',3724.41508990,3732.28911758,3622.05273014,3629.92675781,508666500.00000000,'2026-02-17 23:59:45'),(306192,'BBRI','1W','yahoo',1649610000,'2022-04-11 00:00:00',3622.05251282,3653.54862163,3566.93432241,3574.80834961,469809500.00000000,'2026-02-17 23:59:45'),(306193,'BBRI','1W','yahoo',1650214800,'2022-04-18 00:00:00',3582.68300267,3834.65191715,3574.80897410,3740.16357422,1018256600.00000000,'2026-02-17 23:59:45'),(306194,'BBRI','1W','yahoo',1650819600,'2022-04-25 00:00:00',3700.79313619,3921.26591877,3677.17105234,3834.65161133,884263000.00000000,'2026-02-17 23:59:45'),(306195,'BBRI','1W','yahoo',1651424400,'2022-05-02 00:00:00',3834.65161133,3834.65161133,3834.65161133,3834.65161133,0.00000000,'2026-02-17 23:59:45'),(306196,'BBRI','1W','yahoo',1652029200,'2022-05-09 00:00:00',3740.16276999,3748.03679688,3346.46142578,3346.46142578,1746701900.00000000,'2026-02-17 23:59:45'),(306197,'BBRI','1W','yahoo',1652634000,'2022-05-16 00:00:00',3346.46183470,3566.93461440,3346.46183470,3488.19433594,657082800.00000000,'2026-02-17 23:59:45'),(306198,'BBRI','1W','yahoo',1653238800,'2022-05-23 00:00:00',3472.44599599,3574.80834961,3401.57975117,3574.80834961,690391400.00000000,'2026-02-17 23:59:45'),(306199,'BBRI','1W','yahoo',1653843600,'2022-05-30 00:00:00',3574.80860239,3645.67485222,3456.69818601,3559.06054688,916691800.00000000,'2026-02-17 23:59:45'),(306200,'BBRI','1W','yahoo',1654448400,'2022-06-06 00:00:00',3519.69046076,3559.06060014,3433.07615412,3464.57226563,825378900.00000000,'2026-02-17 23:59:45'),(306201,'BBRI','1W','yahoo',1655053200,'2022-06-13 00:00:00',3354.33565034,3566.93438874,3354.33565034,3440.94995117,900915000.00000000,'2026-02-17 23:59:45'),(306202,'BBRI','1W','yahoo',1655658000,'2022-06-20 00:00:00',3464.57179760,3488.19387803,3385.83152947,3417.32763672,498916500.00000000,'2026-02-17 23:59:45'),(306203,'BBRI','1W','yahoo',1656262800,'2022-06-27 00:00:00',3393.70588072,3409.45393585,3236.22532941,3259.84741211,953976600.00000000,'2026-02-17 23:59:45'),(306204,'BBRI','1W','yahoo',1656867600,'2022-07-04 00:00:00',3220.47748791,3307.09179688,3118.11512277,3307.09179688,837852600.00000000,'2026-02-17 23:59:45'),(306205,'BBRI','1W','yahoo',1657472400,'2022-07-11 00:00:00',3267.72145218,3283.46950737,3157.48506584,3236.22534180,582790600.00000000,'2026-02-17 23:59:45'),(306206,'BBRI','1W','yahoo',1658077200,'2022-07-18 00:00:00',3236.22504277,3409.45363386,3212.60296216,3362.20947266,695380500.00000000,'2026-02-17 23:59:45'),(306207,'BBRI','1W','yahoo',1658682000,'2022-07-25 00:00:00',3346.46162681,3488.19411923,3346.46162681,3433.07592773,612324200.00000000,'2026-02-17 23:59:45'),(306208,'BBRI','1W','yahoo',1659286800,'2022-08-01 00:00:00',3456.69800981,3480.32009188,3385.83176359,3433.07592773,767190100.00000000,'2026-02-17 23:59:45'),(306209,'BBRI','1W','yahoo',1659891600,'2022-08-08 00:00:00',3433.07569716,3519.68999227,3385.83153619,3401.57958984,791576500.00000000,'2026-02-17 23:59:45'),(306210,'BBRI','1W','yahoo',1660496400,'2022-08-15 00:00:00',3409.45362350,3425.20167719,3362.20946244,3385.83154297,563879200.00000000,'2026-02-17 23:59:45'),(306211,'BBRI','1W','yahoo',1661101200,'2022-08-22 00:00:00',3401.57960700,3409.45363386,3354.33544579,3362.20947266,509008800.00000000,'2026-02-17 23:59:45'),(306212,'BBRI','1W','yahoo',1661706000,'2022-08-29 00:00:00',3346.46182628,3503.94238281,3322.83974280,3503.94238281,797650900.00000000,'2026-02-17 23:59:45'),(306213,'BBRI','1W','yahoo',1662310800,'2022-09-05 00:00:00',3488.19425968,3692.91897921,3480.32023200,3629.92675781,1050765900.00000000,'2026-02-17 23:59:45'),(306214,'BBRI','1W','yahoo',1662915600,'2022-09-12 00:00:00',3629.92680556,3700.79305556,3543.31250000,3543.31250000,967933700.00000000,'2026-02-17 23:59:45'),(306215,'BBRI','1W','yahoo',1663520400,'2022-09-19 00:00:00',3559.06031799,3622.05253601,3519.69018173,3527.56420898,672603700.00000000,'2026-02-17 23:59:45'),(306216,'BBRI','1W','yahoo',1664125200,'2022-09-26 00:00:00',3527.56469237,3590.55691902,3472.44649405,3535.43872070,1049865200.00000000,'2026-02-17 23:59:45'),(306217,'BBRI','1W','yahoo',1664730000,'2022-10-03 00:00:00',3543.31227895,3669.29671554,3488.19408795,3496.06811523,855197700.00000000,'2026-02-17 23:59:45'),(306218,'BBRI','1W','yahoo',1665334800,'2022-10-10 00:00:00',3480.31987568,3519.69001002,3362.20947266,3362.20947266,741518600.00000000,'2026-02-17 23:59:45'),(306219,'BBRI','1W','yahoo',1665939600,'2022-10-17 00:00:00',3362.20989040,3511.81641948,3354.33586255,3488.19433594,703206300.00000000,'2026-02-17 23:59:45'),(306220,'BBRI','1W','yahoo',1666544400,'2022-10-24 00:00:00',3488.19448516,3645.67504883,3488.19448516,3645.67504883,957886700.00000000,'2026-02-17 23:59:45'),(306221,'BBRI','1W','yahoo',1667149200,'2022-10-31 00:00:00',3645.67455320,3700.79274299,3598.43039052,3661.42260742,929306400.00000000,'2026-02-17 23:59:45'),(306222,'BBRI','1W','yahoo',1667754000,'2022-11-07 00:00:00',3661.42260742,3692.91871587,3559.06025496,3661.42260742,668996600.00000000,'2026-02-17 23:59:45'),(306223,'BBRI','1W','yahoo',1668358800,'2022-11-14 00:00:00',3637.80078549,3685.04495153,3535.43842572,3629.92675781,793790900.00000000,'2026-02-17 23:59:45'),(306224,'BBRI','1W','yahoo',1668963600,'2022-11-21 00:00:00',3637.80120271,3740.16357422,3590.55703125,3740.16357422,719022700.00000000,'2026-02-17 23:59:45'),(306225,'BBRI','1W','yahoo',1669568400,'2022-11-28 00:00:00',3724.41521131,3956.69903527,3724.41521131,3850.39965820,1427531700.00000000,'2026-02-17 23:59:45'),(306226,'BBRI','1W','yahoo',1670173200,'2022-12-05 00:00:00',3866.14750570,3881.89556071,3708.66695557,3779.53320313,851005400.00000000,'2026-02-17 23:59:45'),(306227,'BBRI','1W','yahoo',1670778000,'2022-12-12 00:00:00',3779.53289721,3937.01343460,3748.03678974,3921.26538086,1300395600.00000000,'2026-02-17 23:59:45'),(306228,'BBRI','1W','yahoo',1671382800,'2022-12-19 00:00:00',3913.39114030,3921.26516674,3834.65087590,3842.52490234,373581200.00000000,'2026-02-17 23:59:45'),(306229,'BBRI','1W','yahoo',1671987600,'2022-12-26 00:00:00',3858.27342169,3897.64355864,3779.53314777,3889.76953125,524399600.00000000,'2026-02-17 23:59:45'),(306230,'BBRI','1W','yahoo',1672592400,'2023-01-02 00:00:00',3866.14732407,3874.02135121,3582.68234715,3637.80053711,851481600.00000000,'2026-02-17 23:59:45'),(306231,'BBRI','1W','yahoo',1673197200,'2023-01-09 00:00:00',3606.30448151,3653.54864502,3433.07588196,3527.56420898,1005764900.00000000,'2026-02-17 23:59:45'),(306232,'BBRI','1W','yahoo',1673802000,'2023-01-16 00:00:00',3532.05650937,3723.40945796,3524.08346984,3707.46337891,734016700.00000000,'2026-02-17 23:59:45'),(306233,'BBRI','1W','yahoo',1674406800,'2023-01-23 00:00:00',3707.46302901,3731.38214532,3627.73264129,3699.48999023,458097000.00000000,'2026-02-17 23:59:45'),(306234,'BBRI','1W','yahoo',1675011600,'2023-01-30 00:00:00',3707.46345086,3811.11296669,3643.67913343,3787.19384766,991754200.00000000,'2026-02-17 23:59:45'),(306235,'BBRI','1W','yahoo',1675616400,'2023-02-06 00:00:00',3811.11266035,3890.84305073,3731.38226997,3874.89697266,809436200.00000000,'2026-02-17 23:59:45'),(306236,'BBRI','1W','yahoo',1676221200,'2023-02-13 00:00:00',3906.78885038,3906.78885038,3827.05846568,3890.84277344,524118200.00000000,'2026-02-17 23:59:45'),(306237,'BBRI','1W','yahoo',1676826000,'2023-02-20 00:00:00',3906.78929946,3906.78929946,3771.24762989,3795.16674805,440633300.00000000,'2026-02-17 23:59:45'),(306238,'BBRI','1W','yahoo',1677430800,'2023-02-27 00:00:00',3811.11282682,3835.03194498,3723.40939357,3795.16674805,622777800.00000000,'2026-02-17 23:59:45'),(306239,'BBRI','1W','yahoo',1678035600,'2023-03-06 00:00:00',3819.08576528,3882.87007869,3803.13968693,3843.00488281,520702100.00000000,'2026-02-17 23:59:45'),(306240,'BBRI','1W','yahoo',1678640400,'2023-03-13 00:00:00',3835.03147272,3906.78881836,3699.48981983,3906.78881836,830712700.00000000,'2026-02-17 23:59:45'),(306241,'BBRI','1W','yahoo',1679245200,'2023-03-20 00:00:00',3858.95067438,3922.73498305,3763.27421138,3803.13940430,594572600.00000000,'2026-02-17 23:59:45'),(306242,'BBRI','1W','yahoo',1679850000,'2023-03-27 00:00:00',3974.75436253,4033.32968998,3941.28274685,3958.01855469,652351800.00000000,'2026-02-17 23:59:45'),(306243,'BBRI','1W','yahoo',1680454800,'2023-04-03 00:00:00',3991.49034383,4083.53729097,3983.12243955,4050.06567383,428938300.00000000,'2026-02-17 23:59:45'),(306244,'BBRI','1W','yahoo',1681059600,'2023-04-10 00:00:00',4066.80148361,4267.63118650,4033.32986646,4246.71142578,652379300.00000000,'2026-02-17 23:59:45'),(306245,'BBRI','1W','yahoo',1681664400,'2023-04-17 00:00:00',4246.71160087,4246.71160087,4142.11279297,4142.11279297,216979000.00000000,'2026-02-17 23:59:45'),(306246,'BBRI','1W','yahoo',1682269200,'2023-04-24 00:00:00',4142.11277861,4414.06967821,4125.37696940,4267.63134766,651195200.00000000,'2026-02-17 23:59:45'),(306247,'BBRI','1W','yahoo',1682874000,'2023-05-01 00:00:00',4267.63117711,4393.14974114,4225.79165576,4372.22998047,590852400.00000000,'2026-02-17 23:59:45'),(306248,'BBRI','1W','yahoo',1683478800,'2023-05-08 00:00:00',4393.14924814,4393.14924814,4204.87142322,4309.47021484,497405700.00000000,'2026-02-17 23:59:45'),(306249,'BBRI','1W','yahoo',1684083600,'2023-05-15 00:00:00',4309.47084328,4560.50797978,4204.87203640,4518.66845703,538850500.00000000,'2026-02-17 23:59:45'),(306250,'BBRI','1W','yahoo',1684688400,'2023-05-22 00:00:00',4434.98924037,4686.02636719,4434.98924037,4686.02636719,983738600.00000000,'2026-02-17 23:59:45'),(306251,'BBRI','1W','yahoo',1685293200,'2023-05-29 00:00:00',4686.02669563,4706.94645766,4497.74883732,4665.10693359,1090866000.00000000,'2026-02-17 23:59:45'),(306252,'BBRI','1W','yahoo',1685898000,'2023-06-05 00:00:00',4686.02620968,4686.02620968,4476.82861103,4539.58789063,667914000.00000000,'2026-02-17 23:59:45'),(306253,'BBRI','1W','yahoo',1686502800,'2023-06-12 00:00:00',4518.66844383,4665.10677303,4497.74868252,4644.18701172,543734200.00000000,'2026-02-17 23:59:45'),(306254,'BBRI','1W','yahoo',1687107600,'2023-06-19 00:00:00',4602.34750253,4686.02654803,4518.66845703,4518.66845703,460169900.00000000,'2026-02-17 23:59:45'),(306255,'BBRI','1W','yahoo',1687712400,'2023-06-26 00:00:00',4539.58789063,4602.34717022,4497.74837090,4539.58789063,196188600.00000000,'2026-02-17 23:59:45'),(306256,'BBRI','1W','yahoo',1688317200,'2023-07-03 00:00:00',4602.34733830,4644.18685956,4497.74853516,4497.74853516,596145200.00000000,'2026-02-17 23:59:45'),(306257,'BBRI','1W','yahoo',1688922000,'2023-07-10 00:00:00',4539.58852694,4623.26757813,4497.74900134,4623.26757813,568780400.00000000,'2026-02-17 23:59:45'),(306258,'BBRI','1W','yahoo',1689526800,'2023-07-17 00:00:00',4644.18700521,4769.70557292,4623.26724392,4706.94628906,461973500.00000000,'2026-02-17 23:59:45'),(306259,'BBRI','1W','yahoo',1690131600,'2023-07-24 00:00:00',4686.02652138,4811.54508892,4686.02652138,4769.70556641,434306800.00000000,'2026-02-17 23:59:45'),(306260,'BBRI','1W','yahoo',1690736400,'2023-07-31 00:00:00',4769.70574376,4811.54526783,4665.10693359,4665.10693359,610989700.00000000,'2026-02-17 23:59:45'),(306261,'BBRI','1W','yahoo',1691341200,'2023-08-07 00:00:00',4686.02620299,4811.54476200,4665.10644315,4727.86572266,429019700.00000000,'2026-02-17 23:59:45'),(306262,'BBRI','1W','yahoo',1691946000,'2023-08-14 00:00:00',4727.86621970,4748.78598173,4560.50812342,4665.10693359,526708800.00000000,'2026-02-17 23:59:45'),(306263,'BBRI','1W','yahoo',1692550800,'2023-08-21 00:00:00',4644.18684605,4706.94612776,4602.34732492,4686.02636719,411052400.00000000,'2026-02-17 23:59:45'),(306264,'BBRI','1W','yahoo',1693155600,'2023-08-28 00:00:00',4686.02669563,4706.94645766,4581.42788546,4665.10693359,528410800.00000000,'2026-02-17 23:59:45'),(306265,'BBRI','1W','yahoo',1693760400,'2023-09-04 00:00:00',4686.02621203,4727.86573178,4434.98909353,4476.82861328,624053400.00000000,'2026-02-17 23:59:45'),(306266,'BBRI','1W','yahoo',1694365200,'2023-09-11 00:00:00',4476.82877453,4581.42757767,4434.98925327,4497.74853516,479823600.00000000,'2026-02-17 23:59:45'),(306267,'BBRI','1W','yahoo',1694970000,'2023-09-18 00:00:00',4476.82861328,4560.50765278,4434.98909353,4476.82861328,362420800.00000000,'2026-02-17 23:59:45'),(306268,'BBRI','1W','yahoo',1695574800,'2023-09-25 00:00:00',4455.90902316,4476.82878383,4330.39045912,4372.22998047,560583100.00000000,'2026-02-17 23:59:45'),(306269,'BBRI','1W','yahoo',1696179600,'2023-10-02 00:00:00',4393.14990942,4434.98943237,4330.39062500,4330.39062500,444599400.00000000,'2026-02-17 23:59:45'),(306270,'BBRI','1W','yahoo',1696784400,'2023-10-09 00:00:00',4351.31053762,4497.74887302,4288.55125102,4414.06982422,602000000.00000000,'2026-02-17 23:59:45'),(306271,'BBRI','1W','yahoo',1697389200,'2023-10-16 00:00:00',4455.90937790,4455.90937790,4150.48084777,4225.79199219,619472100.00000000,'2026-02-17 23:59:45'),(306272,'BBRI','1W','yahoo',1697994000,'2023-10-23 00:00:00',4183.95166016,4351.30972656,4117.00843359,4183.95166016,789211200.00000000,'2026-02-17 23:59:45'),(306273,'BBRI','1W','yahoo',1698598800,'2023-10-30 00:00:00',4167.21649242,4330.39063218,4041.69792337,4267.63134766,740430600.00000000,'2026-02-17 23:59:45'),(306274,'BBRI','1W','yahoo',1699203600,'2023-11-06 00:00:00',4267.63118650,4414.06951153,4225.79166506,4246.71142578,526135200.00000000,'2026-02-17 23:59:45'),(306275,'BBRI','1W','yahoo',1699808400,'2023-11-13 00:00:00',4246.71141644,4434.98926249,4204.87189509,4372.22998047,512553100.00000000,'2026-02-17 23:59:45'),(306276,'BBRI','1W','yahoo',1700413200,'2023-11-20 00:00:00',4330.39060465,4560.50797978,4330.39060465,4518.66845703,528963400.00000000,'2026-02-17 23:59:45'),(306277,'BBRI','1W','yahoo',1701018000,'2023-11-27 00:00:00',4539.58789291,4560.50765278,4414.06933366,4476.82861328,654136200.00000000,'2026-02-17 23:59:45'),(306278,'BBRI','1W','yahoo',1701622800,'2023-12-04 00:00:00',4560.50781704,4665.10662019,4497.74853516,4497.74853516,702671500.00000000,'2026-02-17 23:59:45'),(306279,'BBRI','1W','yahoo',1702227600,'2023-12-11 00:00:00',4455.90915989,4686.02653435,4414.06963726,4644.18701172,849562300.00000000,'2026-02-17 23:59:45'),(306280,'BBRI','1W','yahoo',1702832400,'2023-12-18 00:00:00',4665.10612266,4769.70491465,4560.50733067,4748.78515625,584920000.00000000,'2026-02-17 23:59:45'),(306281,'BBRI','1W','yahoo',1703437200,'2023-12-25 00:00:00',4748.78644838,4811.54574065,4706.94692020,4790.62597656,336797300.00000000,'2026-02-17 23:59:45'),(306282,'BBRI','1W','yahoo',1704042000,'2024-01-01 00:00:00',4790.62516135,4895.22396399,4665.10659817,4811.54492188,402415900.00000000,'2026-02-17 23:59:45'),(306283,'BBRI','1W','yahoo',1704646800,'2024-01-08 00:00:00',4883.19354718,4968.11865234,4777.03716572,4968.11865234,566827700.00000000,'2026-02-17 23:59:45'),(306284,'BBRI','1W','yahoo',1705251600,'2024-01-15 00:00:00',4968.11831139,5010.58086106,4840.73066238,4925.65576172,482772400.00000000,'2026-02-17 23:59:45'),(306285,'BBRI','1W','yahoo',1705856400,'2024-01-22 00:00:00',4904.42488344,4925.65615999,4585.95573517,4607.18701172,630493500.00000000,'2026-02-17 23:59:45'),(306286,'BBRI','1W','yahoo',1706461200,'2024-01-29 00:00:00',4585.95567909,4968.11865234,4585.95567909,4968.11865234,875104100.00000000,'2026-02-17 23:59:45'),(306287,'BBRI','1W','yahoo',1707066000,'2024-02-05 00:00:00',4925.65609976,5010.58120493,4883.19354718,4968.11865234,387469600.00000000,'2026-02-17 23:59:45'),(306288,'BBRI','1W','yahoo',1707670800,'2024-02-12 00:00:00',4989.35000040,5329.05042596,4968.11872380,5222.89404297,756866300.00000000,'2026-02-17 23:59:45'),(306289,'BBRI','1W','yahoo',1708275600,'2024-02-19 00:00:00',5201.66308594,5413.97586496,5137.96925223,5201.66308594,689577500.00000000,'2026-02-17 23:59:45'),(306290,'BBRI','1W','yahoo',1708880400,'2024-02-26 00:00:00',5180.43180804,5286.58819754,5159.20053013,5201.66308594,545406000.00000000,'2026-02-17 23:59:45'),(306291,'BBRI','1W','yahoo',1709485200,'2024-03-04 00:00:00',5201.66265533,5435.20669291,5137.96882689,5392.74414063,550333000.00000000,'2026-02-17 23:59:45'),(306292,'BBRI','1W','yahoo',1710090000,'2024-03-11 00:00:00',5392.74455740,5477.66966854,5053.04411284,5074.27539063,772422900.00000000,'2026-02-17 23:59:45'),(306293,'BBRI','1W','yahoo',1710694800,'2024-03-18 00:00:00',5289.73899872,5466.06363202,5267.69841956,5399.94189453,528337900.00000000,'2026-02-17 23:59:45'),(306294,'BBRI','1W','yahoo',1711299600,'2024-03-25 00:00:00',5510.14444651,5576.26617987,5311.77924643,5333.81982422,598713800.00000000,'2026-02-17 23:59:45'),(306295,'BBRI','1W','yahoo',1711904400,'2024-04-01 00:00:00',5289.73900719,5311.77958639,4870.96800245,4981.17089844,1273661300.00000000,'2026-02-17 23:59:45'),(306296,'BBRI','1W','yahoo',1712509200,'2024-04-08 00:00:00',4981.17089844,4981.17089844,4981.17089844,4981.17089844,0.00000000,'2026-02-17 23:59:45'),(306297,'BBRI','1W','yahoo',1713114000,'2024-04-15 00:00:00',4738.72482227,4915.04946682,4628.52191943,4650.56250000,1350341700.00000000,'2026-02-17 23:59:45'),(306298,'BBRI','1W','yahoo',1713718800,'2024-04-22 00:00:00',4584.44083204,4760.76547943,4258.24023438,4258.24023438,2356688100.00000000,'2026-02-17 23:59:45'),(306299,'BBRI','1W','yahoo',1714323600,'2024-04-29 00:00:00',4143.62880345,4452.19690584,4125.99634046,4187.70996094,2224873300.00000000,'2026-02-17 23:59:45'),(306300,'BBRI','1W','yahoo',1714928400,'2024-05-06 00:00:00',4231.79086538,4267.05578926,4029.01755308,4125.99609375,1138996800.00000000,'2026-02-17 23:59:45'),(306301,'BBRI','1W','yahoo',1715533200,'2024-05-13 00:00:00',4099.54768483,4372.85086382,4081.91522167,4337.58593750,1540803100.00000000,'2026-02-17 23:59:45'),(306302,'BBRI','1W','yahoo',1716138000,'2024-05-20 00:00:00',4399.29947882,4452.19686734,4099.54761053,4161.26123047,821785500.00000000,'2026-02-17 23:59:45'),(306303,'BBRI','1W','yahoo',1716742800,'2024-05-27 00:00:00',4143.62871161,4161.26117422,3799.79569086,3826.24438477,2244869900.00000000,'2026-02-17 23:59:45'),(306304,'BBRI','1W','yahoo',1717347600,'2024-06-03 00:00:00',3905.59064464,4046.65035190,3835.06079102,3835.06079102,1576434600.00000000,'2026-02-17 23:59:45'),(306305,'BBRI','1W','yahoo',1717952400,'2024-06-10 00:00:00',3835.06075188,3914.40683640,3676.36858284,3685.18481445,1163816700.00000000,'2026-02-17 23:59:45'),(306306,'BBRI','1W','yahoo',1718557200,'2024-06-17 00:00:00',3685.18472208,3958.48789524,3605.83863954,3914.40673828,1330185100.00000000,'2026-02-17 23:59:45'),(306307,'BBRI','1W','yahoo',1719162000,'2024-06-24 00:00:00',3914.40661090,4090.73123302,3773.34691321,4055.46630859,1718456600.00000000,'2026-02-17 23:59:45'),(306308,'BBRI','1W','yahoo',1719766800,'2024-07-01 00:00:00',4081.91555481,4293.50513000,4020.20192871,4231.79150391,1312674200.00000000,'2026-02-17 23:59:45'),(306309,'BBRI','1W','yahoo',1720371600,'2024-07-08 00:00:00',4231.79081633,4390.48297194,4178.89343112,4319.95312500,1152568900.00000000,'2026-02-17 23:59:45'),(306310,'BBRI','1W','yahoo',1720976400,'2024-07-15 00:00:00',4337.58558673,4346.40181760,4161.26096939,4319.95312500,1073029500.00000000,'2026-02-17 23:59:45'),(306311,'BBRI','1W','yahoo',1721581200,'2024-07-22 00:00:00',4337.58607701,4355.21854074,4108.36404855,4196.52636719,893750400.00000000,'2026-02-17 23:59:45'),(306312,'BBRI','1W','yahoo',1722186000,'2024-07-29 00:00:00',4231.79140127,4231.79140127,4099.54791998,4152.44531250,779401000.00000000,'2026-02-17 23:59:45'),(306313,'BBRI','1W','yahoo',1722790800,'2024-08-05 00:00:00',4108.36394414,4170.07756562,3976.12046954,4117.18017578,923494500.00000000,'2026-02-17 23:59:45'),(306314,'BBRI','1W','yahoo',1723395600,'2024-08-12 00:00:00',4161.26167831,4293.50516385,4099.54805173,4258.24023438,819899300.00000000,'2026-02-17 23:59:45'),(306315,'BBRI','1W','yahoo',1724000400,'2024-08-19 00:00:00',4249.42326873,4584.44004096,4187.70965280,4540.35888672,1588398100.00000000,'2026-02-17 23:59:45'),(306316,'BBRI','1W','yahoo',1724605200,'2024-08-26 00:00:00',4584.44004096,4694.64292656,4430.15600112,4540.35888672,1345160100.00000000,'2026-02-17 23:59:45'),(306317,'BBRI','1W','yahoo',1725210000,'2024-09-02 00:00:00',4540.35922081,4628.52153577,4474.23748458,4606.48095703,781599000.00000000,'2026-02-17 23:59:45'),(306318,'BBRI','1W','yahoo',1725814800,'2024-09-09 00:00:00',4650.56244703,4672.60302734,4518.31896512,4672.60302734,967324700.00000000,'2026-02-17 23:59:45'),(306319,'BBRI','1W','yahoo',1726419600,'2024-09-16 00:00:00',4716.68402980,4848.92750727,4628.52171148,4738.72460938,981587400.00000000,'2026-02-17 23:59:45'),(306320,'BBRI','1W','yahoo',1727024400,'2024-09-23 00:00:00',4716.68412033,4915.04934034,4408.11600031,4496.27832031,2207734700.00000000,'2026-02-17 23:59:45'),(306321,'BBRI','1W','yahoo',1727629200,'2024-09-30 00:00:00',4452.19687379,4474.23745238,4275.87224513,4284.68847656,1688502300.00000000,'2026-02-17 23:59:45'),(306322,'BBRI','1W','yahoo',1728234000,'2024-10-07 00:00:00',4284.68820153,4474.23716518,4196.52589286,4319.95312500,1476703200.00000000,'2026-02-17 23:59:45'),(306323,'BBRI','1W','yahoo',1728838800,'2024-10-14 00:00:00',4319.95337258,4452.19684317,4293.50467846,4381.66699219,731041600.00000000,'2026-02-17 23:59:45'),(306324,'BBRI','1W','yahoo',1729443600,'2024-10-21 00:00:00',4390.48314048,4430.15618090,4205.34228516,4205.34228516,946372900.00000000,'2026-02-17 23:59:45'),(306325,'BBRI','1W','yahoo',1730048400,'2024-10-28 00:00:00',4205.34252826,4293.50484541,4081.91528424,4143.62890625,1233950900.00000000,'2026-02-17 23:59:45'),(306326,'BBRI','1W','yahoo',1730653200,'2024-11-04 00:00:00',4152.44517152,4205.34256225,3984.93676758,3984.93676758,1153198800.00000000,'2026-02-17 23:59:45'),(306327,'BBRI','1W','yahoo',1731258000,'2024-11-11 00:00:00',3940.85571289,4064.28296117,3852.69339269,3940.85571289,1235437000.00000000,'2026-02-17 23:59:45'),(306328,'BBRI','1W','yahoo',1731862800,'2024-11-18 00:00:00',3914.40701793,3932.03948198,3746.89860951,3879.14208984,1503822100.00000000,'2026-02-17 23:59:45'),(306329,'BBRI','1W','yahoo',1732467600,'2024-11-25 00:00:00',3896.77437500,3993.75292279,3746.89843750,3746.89843750,1357725500.00000000,'2026-02-17 23:59:45'),(306330,'BBRI','1W','yahoo',1733072400,'2024-12-02 00:00:00',3764.53072943,3852.69304160,3667.55218605,3799.79565430,1401780100.00000000,'2026-02-17 23:59:45'),(306331,'BBRI','1W','yahoo',1733677200,'2024-12-09 00:00:00',3799.79564493,3905.59041927,3676.36840820,3676.36840820,1073575400.00000000,'2026-02-17 23:59:45'),(306332,'BBRI','1W','yahoo',1734282000,'2024-12-16 00:00:00',3658.73622349,3782.16346959,3570.57390485,3579.39013672,1493092300.00000000,'2026-02-17 23:59:45'),(306333,'BBRI','1W','yahoo',1734886800,'2024-12-23 00:00:00',3641.10347871,3746.89825291,3597.02232279,3614.65478516,510330300.00000000,'2026-02-17 23:59:45'),(306334,'BBRI','1W','yahoo',1735491600,'2024-12-30 00:00:00',3716.48098645,3862.22533886,3707.37196442,3780.24414063,469928700.00000000,'2026-02-17 23:59:45'),(306335,'BBRI','1W','yahoo',1736096400,'2025-01-06 00:00:00',3807.57089089,3807.57089089,3652.71752930,3652.71752930,690776500.00000000,'2026-02-17 23:59:45'),(306336,'BBRI','1W','yahoo',1736701200,'2025-01-13 00:00:00',3634.49962752,3862.22516809,3461.42821669,3725.58984375,1732989400.00000000,'2026-02-17 23:59:45'),(306337,'BBRI','1W','yahoo',1737306000,'2025-01-20 00:00:00',3762.02580374,3989.75133666,3762.02580374,3816.67993164,1198231300.00000000,'2026-02-17 23:59:45'),(306338,'BBRI','1W','yahoo',1737910800,'2025-01-27 00:00:00',3816.68001553,3898.66120918,3725.58980036,3844.00708008,412845100.00000000,'2026-02-17 23:59:45'),(306339,'BBRI','1W','yahoo',1738515600,'2025-02-03 00:00:00',3825.78916185,3916.87937999,3588.95459469,3670.93579102,1300219400.00000000,'2026-02-17 23:59:45'),(306340,'BBRI','1W','yahoo',1739120400,'2025-02-10 00:00:00',3643.60857553,3698.26270417,3506.97325395,3516.08227539,1707504300.00000000,'2026-02-17 23:59:45'),(306341,'BBRI','1W','yahoo',1739725200,'2025-02-17 00:00:00',3525.19138052,3807.57105183,3525.19138052,3543.40942383,1506468500.00000000,'2026-02-17 23:59:45'),(306342,'BBRI','1W','yahoo',1740330000,'2025-02-24 00:00:00',3552.51852853,3588.95461600,3060.63134766,3060.63134766,2197525600.00000000,'2026-02-17 23:59:45'),(306343,'BBRI','1W','yahoo',1740934800,'2025-03-03 00:00:00',3206.37571768,3634.49974817,3160.83060806,3470.53735352,2202491200.00000000,'2026-02-17 23:59:45'),(306344,'BBRI','1W','yahoo',1741539600,'2025-03-10 00:00:00',3452.31914258,3616.28152930,3333.90186328,3415.88305664,1143142800.00000000,'2026-02-17 23:59:45'),(306345,'BBRI','1W','yahoo',1742144400,'2025-03-17 00:00:00',3443.21031065,3516.08248654,3188.15769505,3370.33813477,1872258600.00000000,'2026-02-17 23:59:45'),(306346,'BBRI','1W','yahoo',1742749200,'2025-03-24 00:00:00',3324.79293861,3689.15380859,3206.37565586,3689.15380859,1537611100.00000000,'2026-02-17 23:59:45'),(306347,'BBRI','1W','yahoo',1743354000,'2025-03-31 00:00:00',3689.15380859,3689.15380859,3689.15380859,3689.15380859,0.00000000,'2026-02-17 23:59:45'),(306348,'BBRI','1W','yahoo',1743958800,'2025-04-07 00:00:00',3689.15387114,3689.15387114,3142.61255690,3306.57495117,1820220500.00000000,'2026-02-17 23:59:45'),(306349,'BBRI','1W','yahoo',1744563600,'2025-04-14 00:00:00',3498.43665221,3643.00015024,3469.52395261,3508.07421875,778514400.00000000,'2026-02-17 23:59:45'),(306350,'BBRI','1W','yahoo',1745168400,'2025-04-21 00:00:00',3488.79891429,3700.82536765,3440.61108398,3604.44970703,1096641400.00000000,'2026-02-17 23:59:45'),(306351,'BBRI','1W','yahoo',1745773200,'2025-04-28 00:00:00',3652.63763554,3777.92599770,3633.36250289,3739.37573242,806037500.00000000,'2026-02-17 23:59:45'),(306352,'BBRI','1W','yahoo',1746378000,'2025-05-05 00:00:00',3758.65083694,3816.47623444,3623.72490946,3700.82543945,799774000.00000000,'2026-02-17 23:59:45'),(306353,'BBRI','1W','yahoo',1746982800,'2025-05-12 00:00:00',3700.82536765,4173.06610466,3700.82536765,4095.96557617,1288131700.00000000,'2026-02-17 23:59:45'),(306354,'BBRI','1W','yahoo',1747587600,'2025-05-19 00:00:00',4076.69051387,4211.61644105,4018.86511651,4192.34130859,928007200.00000000,'2026-02-17 23:59:45'),(306355,'BBRI','1W','yahoo',1748192400,'2025-05-26 00:00:00',4192.34113852,4288.71679688,4105.60304600,4288.71679688,795580100.00000000,'2026-02-17 23:59:45'),(306356,'BBRI','1W','yahoo',1748797200,'2025-06-02 00:00:00',4201.97881812,4230.89151641,3903.21426913,3951.40209961,1177328200.00000000,'2026-02-17 23:59:45'),(306357,'BBRI','1W','yahoo',1749402000,'2025-06-09 00:00:00',3951.40202637,4009.22742188,3835.75123535,3855.02636719,774062700.00000000,'2026-02-17 23:59:45'),(306358,'BBRI','1W','yahoo',1750006800,'2025-06-16 00:00:00',3835.75145840,3883.93929079,3604.44986292,3652.63769531,1293693100.00000000,'2026-02-17 23:59:45'),(306359,'BBRI','1W','yahoo',1750611600,'2025-06-23 00:00:00',3594.81208502,3758.65070552,3527.34912364,3691.18774414,839346700.00000000,'2026-02-17 23:59:45'),(306360,'BBRI','1W','yahoo',1751216400,'2025-06-30 00:00:00',3700.82544278,3700.82544278,3508.07411763,3536.98681641,915311000.00000000,'2026-02-17 23:59:45'),(306361,'BBRI','1W','yahoo',1751821200,'2025-07-07 00:00:00',3536.98683969,3777.92599770,3517.71170705,3739.37573242,832524800.00000000,'2026-02-17 23:59:45'),(306362,'BBRI','1W','yahoo',1752426000,'2025-07-14 00:00:00',3739.37571851,3816.47624879,3614.08735680,3720.10058594,814717000.00000000,'2026-02-17 23:59:45'),(306363,'BBRI','1W','yahoo',1753030800,'2025-07-21 00:00:00',3749.01329874,3806.83869667,3652.63763554,3739.37573242,599891500.00000000,'2026-02-17 23:59:45'),(306364,'BBRI','1W','yahoo',1753635600,'2025-07-28 00:00:00',3797.20102826,3806.83859432,3565.89944278,3604.44970703,697616100.00000000,'2026-02-17 23:59:45'),(306365,'BBRI','1W','yahoo',1754240400,'2025-08-04 00:00:00',3585.17454603,3652.63750792,3556.26184808,3565.89941406,615363200.00000000,'2026-02-17 23:59:45'),(306366,'BBRI','1W','yahoo',1754845200,'2025-08-11 00:00:00',3585.17460084,3999.58994449,3585.17460084,3970.67724609,1273733200.00000000,'2026-02-17 23:59:45'),(306367,'BBRI','1W','yahoo',1755450000,'2025-08-18 00:00:00',3941.76453351,4018.86506229,3864.66400474,3951.40209961,566119300.00000000,'2026-02-17 23:59:45'),(306368,'BBRI','1W','yahoo',1756054800,'2025-08-25 00:00:00',4028.50271750,4115.24081428,3874.30165654,3903.21435547,864776600.00000000,'2026-02-17 23:59:45'),(306369,'BBRI','1W','yahoo',1756659600,'2025-09-01 00:00:00',3787.56340576,3903.21419678,3720.10044434,3855.02636719,545972300.00000000,'2026-02-17 23:59:45'),(306370,'BBRI','1W','yahoo',1757264400,'2025-09-08 00:00:00',3922.48945698,4038.14025178,3614.08733751,4028.50268555,1106135800.00000000,'2026-02-17 23:59:45'),(306371,'BBRI','1W','yahoo',1757869200,'2025-09-15 00:00:00',4047.77774586,4115.24070830,3932.12695313,4095.96557617,1114192200.00000000,'2026-02-17 23:59:45'),(306372,'BBRI','1W','yahoo',1758474000,'2025-09-22 00:00:00',4095.96554596,4095.96554596,3855.02639619,3893.57666016,668842100.00000000,'2026-02-17 23:59:45'),(306373,'BBRI','1W','yahoo',1759078800,'2025-09-29 00:00:00',3893.57678322,3893.57678322,3546.62439660,3556.26196289,1161459600.00000000,'2026-02-17 23:59:45'),(306374,'BBRI','1W','yahoo',1759683600,'2025-10-06 00:00:00',3565.89955675,3787.56358325,3508.07415853,3594.81225586,1250972400.00000000,'2026-02-17 23:59:45'),(306375,'BBRI','1W','yahoo',1760288400,'2025-10-13 00:00:00',3546.62438616,3575.53708496,3324.96036203,3373.14819336,1401138900.00000000,'2026-02-17 23:59:45'),(306376,'BBRI','1W','yahoo',1760893200,'2025-10-20 00:00:00',3421.33591213,3768.28828632,3411.69834619,3710.46289063,1553787500.00000000,'2026-02-17 23:59:45'),(306377,'BBRI','1W','yahoo',1761498000,'2025-10-27 00:00:00',3739.37579990,3874.30173082,3614.08743547,3835.75146484,1423236000.00000000,'2026-02-17 23:59:45'),(306378,'BBRI','1W','yahoo',1762102800,'2025-11-03 00:00:00',3903.21443031,3903.21443031,3768.28849938,3835.75146484,762880000.00000000,'2026-02-17 23:59:45'),(306379,'BBRI','1W','yahoo',1762707600,'2025-11-10 00:00:00',3864.66410882,3874.30167518,3720.10061348,3758.65087891,638759000.00000000,'2026-02-17 23:59:45'),(306380,'BBRI','1W','yahoo',1763312400,'2025-11-17 00:00:00',3739.37578668,3903.21441650,3739.37578668,3816.47631836,749251300.00000000,'2026-02-17 23:59:45'),(306381,'BBRI','1W','yahoo',1763917200,'2025-11-24 00:00:00',3855.02637780,3855.02637780,3546.62426758,3546.62426758,1585005100.00000000,'2026-02-17 23:59:45'),(306382,'BBRI','1W','yahoo',1764522000,'2025-12-01 00:00:00',3546.62436858,3594.81219967,3517.71166992,3517.71166992,1180023100.00000000,'2026-02-17 23:59:45'),(306383,'BBRI','1W','yahoo',1765126800,'2025-12-08 00:00:00',3546.62435434,3565.89948670,3450.24869254,3498.43652344,995201000.00000000,'2026-02-17 23:59:45'),(306384,'BBRI','1W','yahoo',1765731600,'2025-12-15 00:00:00',3517.71175152,3681.55038104,3498.43661863,3633.36254883,1315298900.00000000,'2026-02-17 23:59:45'),(306385,'BBRI','1W','yahoo',1766336400,'2025-12-22 00:00:00',3633.36254883,3652.63768171,3594.81228306,3633.36254883,421180900.00000000,'2026-02-17 23:59:45'),(306386,'BBRI','1W','yahoo',1766941200,'2025-12-29 00:00:00',3643.00015024,3652.63771678,3488.79908568,3508.07421875,704448800.00000000,'2026-02-17 23:59:45'),(306387,'BBRI','1W','yahoo',1767546000,'2026-01-05 00:00:00',3630.00000000,3760.00000000,3590.00000000,3680.00000000,926884700.00000000,'2026-02-17 23:59:45'),(306388,'BBRI','1W','yahoo',1768150800,'2026-01-12 00:00:00',3680.00000000,3850.00000000,3660.00000000,3820.00000000,1020028800.00000000,'2026-02-17 23:59:45'),(306389,'BBRI','1W','yahoo',1768755600,'2026-01-19 00:00:00',3850.00000000,3900.00000000,3760.00000000,3850.00000000,1121923100.00000000,'2026-02-17 23:59:45'),(306390,'BBRI','1W','yahoo',1769360400,'2026-01-26 00:00:00',3840.00000000,3890.00000000,3290.00000000,3810.00000000,2318026500.00000000,'2026-02-17 23:59:45'),(306391,'BBRI','1W','yahoo',1769965200,'2026-02-02 00:00:00',3860.00000000,3940.00000000,3750.00000000,3780.00000000,1408773500.00000000,'2026-02-17 23:59:45'),(306392,'BBRI','1W','yahoo',1770570000,'2026-02-09 00:00:00',3790.00000000,3800.00000000,3710.00000000,3780.00000000,1019446500.00000000,'2026-02-17 23:59:45'),(316845,'GOTO','1h','yahoo',1674007200,'2023-01-18 09:00:00',116.00000000,118.00000000,114.00000000,114.00000000,0.00000000,'2026-02-18 00:02:51'),(316846,'GOTO','1h','yahoo',1674010800,'2023-01-18 10:00:00',114.00000000,115.00000000,111.00000000,112.00000000,1399457000.00000000,'2026-02-18 00:02:51'),(316847,'GOTO','1h','yahoo',1674014400,'2023-01-18 11:00:00',112.00000000,113.00000000,111.00000000,112.00000000,196867000.00000000,'2026-02-18 00:02:51'),(316848,'GOTO','1h','yahoo',1674021600,'2023-01-18 13:00:00',112.00000000,115.00000000,112.00000000,113.00000000,353389600.00000000,'2026-02-18 00:02:51'),(316849,'GOTO','1h','yahoo',1674025200,'2023-01-18 14:00:00',114.00000000,115.00000000,113.00000000,115.00000000,470291300.00000000,'2026-02-18 00:02:51'),(316850,'GOTO','1h','yahoo',1674028800,'2023-01-18 15:00:00',114.00000000,114.00000000,114.00000000,114.00000000,0.00000000,'2026-02-18 00:02:51'),(316851,'GOTO','1h','yahoo',1674093600,'2023-01-19 09:00:00',113.00000000,114.00000000,111.00000000,114.00000000,1044123200.00000000,'2026-02-18 00:02:51'),(316852,'GOTO','1h','yahoo',1674097200,'2023-01-19 10:00:00',113.00000000,116.00000000,113.00000000,116.00000000,551014800.00000000,'2026-02-18 00:02:51'),(316853,'GOTO','1h','yahoo',1674100800,'2023-01-19 11:00:00',115.00000000,116.00000000,114.00000000,115.00000000,295722600.00000000,'2026-02-18 00:02:51'),(316854,'GOTO','1h','yahoo',1674108000,'2023-01-19 13:00:00',115.00000000,115.00000000,114.00000000,115.00000000,132825600.00000000,'2026-02-18 00:02:51'),(316855,'GOTO','1h','yahoo',1674111600,'2023-01-19 14:00:00',115.00000000,115.00000000,114.00000000,115.00000000,312841600.00000000,'2026-02-18 00:02:51'),(316856,'GOTO','1h','yahoo',1674115200,'2023-01-19 15:00:00',115.00000000,115.00000000,115.00000000,115.00000000,0.00000000,'2026-02-18 00:02:51'),(316857,'GOTO','1h','yahoo',1674180000,'2023-01-20 09:00:00',115.00000000,118.00000000,114.00000000,115.00000000,1458293000.00000000,'2026-02-18 00:02:51'),(316858,'GOTO','1h','yahoo',1674183600,'2023-01-20 10:00:00',115.00000000,116.00000000,111.00000000,113.00000000,1249926200.00000000,'2026-02-18 00:02:51'),(316859,'GOTO','1h','yahoo',1674187200,'2023-01-20 11:00:00',113.00000000,113.00000000,112.00000000,113.00000000,177703100.00000000,'2026-02-18 00:02:51'),(316860,'GOTO','1h','yahoo',1674194400,'2023-01-20 13:00:00',113.00000000,114.00000000,112.00000000,113.00000000,196645900.00000000,'2026-02-18 00:02:51'),(316861,'GOTO','1h','yahoo',1674198000,'2023-01-20 14:00:00',114.00000000,115.00000000,113.00000000,114.00000000,548496700.00000000,'2026-02-18 00:02:51'),(316862,'GOTO','1h','yahoo',1674201600,'2023-01-20 15:00:00',114.00000000,114.00000000,114.00000000,114.00000000,277619800.00000000,'2026-02-18 00:02:51'),(316863,'GOTO','1h','yahoo',1674525600,'2023-01-24 09:00:00',116.00000000,117.00000000,113.00000000,114.00000000,1598020500.00000000,'2026-02-18 00:02:51'),(316864,'GOTO','1h','yahoo',1674529200,'2023-01-24 10:00:00',114.00000000,115.00000000,113.00000000,114.00000000,803443600.00000000,'2026-02-18 00:02:51'),(316865,'GOTO','1h','yahoo',1674532800,'2023-01-24 11:00:00',115.00000000,115.00000000,114.00000000,115.00000000,83183400.00000000,'2026-02-18 00:02:51'),(316866,'GOTO','1h','yahoo',1674540000,'2023-01-24 13:00:00',115.00000000,117.00000000,114.00000000,117.00000000,1255919400.00000000,'2026-02-18 00:02:51'),(316867,'GOTO','1h','yahoo',1674543600,'2023-01-24 14:00:00',117.00000000,120.00000000,116.00000000,119.00000000,0.00000000,'2026-02-18 00:02:51'),(316868,'GOTO','1h','yahoo',1674547200,'2023-01-24 15:00:00',119.00000000,119.00000000,119.00000000,119.00000000,0.00000000,'2026-02-18 00:02:51'),(316869,'GOTO','1h','yahoo',1674612000,'2023-01-25 09:00:00',119.00000000,121.00000000,114.00000000,116.00000000,3574465100.00000000,'2026-02-18 00:02:51'),(316870,'GOTO','1h','yahoo',1674615600,'2023-01-25 10:00:00',115.00000000,117.00000000,115.00000000,117.00000000,287488500.00000000,'2026-02-18 00:02:51'),(316871,'GOTO','1h','yahoo',1674619200,'2023-01-25 11:00:00',116.00000000,117.00000000,116.00000000,117.00000000,123176100.00000000,'2026-02-18 00:02:51'),(316872,'GOTO','1h','yahoo',1674626400,'2023-01-25 13:00:00',117.00000000,117.00000000,116.00000000,117.00000000,174146100.00000000,'2026-02-18 00:02:51'),(316873,'GOTO','1h','yahoo',1674630000,'2023-01-25 14:00:00',117.00000000,117.00000000,116.00000000,117.00000000,0.00000000,'2026-02-18 00:02:51'),(316874,'GOTO','1h','yahoo',1674633600,'2023-01-25 15:00:00',117.00000000,117.00000000,117.00000000,117.00000000,99313300.00000000,'2026-02-18 00:02:51'),(316875,'GOTO','1h','yahoo',1674698400,'2023-01-26 09:00:00',115.00000000,117.00000000,114.00000000,117.00000000,413245800.00000000,'2026-02-18 00:02:51'),(316876,'GOTO','1h','yahoo',1674702000,'2023-01-26 10:00:00',117.00000000,117.00000000,114.00000000,115.00000000,637536100.00000000,'2026-02-18 00:02:51'),(316877,'GOTO','1h','yahoo',1674705600,'2023-01-26 11:00:00',116.00000000,116.00000000,114.00000000,115.00000000,167560900.00000000,'2026-02-18 00:02:51'),(316878,'GOTO','1h','yahoo',1674712800,'2023-01-26 13:00:00',115.00000000,116.00000000,114.00000000,116.00000000,172551500.00000000,'2026-02-18 00:02:51'),(316879,'GOTO','1h','yahoo',1674716400,'2023-01-26 14:00:00',115.00000000,116.00000000,114.00000000,116.00000000,612617600.00000000,'2026-02-18 00:02:51'),(316880,'GOTO','1h','yahoo',1674720000,'2023-01-26 15:00:00',115.00000000,115.00000000,115.00000000,115.00000000,148942300.00000000,'2026-02-18 00:02:51'),(316881,'GOTO','1h','yahoo',1674784800,'2023-01-27 09:00:00',116.00000000,118.00000000,115.00000000,117.00000000,704599000.00000000,'2026-02-18 00:02:51'),(316882,'GOTO','1h','yahoo',1674788400,'2023-01-27 10:00:00',117.00000000,117.00000000,116.00000000,117.00000000,166199200.00000000,'2026-02-18 00:02:51'),(316883,'GOTO','1h','yahoo',1674792000,'2023-01-27 11:00:00',116.00000000,117.00000000,116.00000000,117.00000000,72156600.00000000,'2026-02-18 00:02:51'),(316884,'GOTO','1h','yahoo',1674799200,'2023-01-27 13:00:00',116.00000000,117.00000000,116.00000000,117.00000000,110015100.00000000,'2026-02-18 00:02:51'),(316885,'GOTO','1h','yahoo',1674802800,'2023-01-27 14:00:00',116.00000000,117.00000000,115.00000000,117.00000000,1090426200.00000000,'2026-02-18 00:02:51'),(316886,'GOTO','1h','yahoo',1674806400,'2023-01-27 15:00:00',117.00000000,117.00000000,117.00000000,117.00000000,152389700.00000000,'2026-02-18 00:02:51'),(316887,'GOTO','1h','yahoo',1675044000,'2023-01-30 09:00:00',117.00000000,117.00000000,116.00000000,117.00000000,258593900.00000000,'2026-02-18 00:02:51'),(316888,'GOTO','1h','yahoo',1675047600,'2023-01-30 10:00:00',117.00000000,117.00000000,116.00000000,116.00000000,107808900.00000000,'2026-02-18 00:02:51'),(316889,'GOTO','1h','yahoo',1675051200,'2023-01-30 11:00:00',117.00000000,117.00000000,116.00000000,116.00000000,66189000.00000000,'2026-02-18 00:02:51'),(316890,'GOTO','1h','yahoo',1675058400,'2023-01-30 13:00:00',116.00000000,117.00000000,115.00000000,116.00000000,212159300.00000000,'2026-02-18 00:02:51'),(316891,'GOTO','1h','yahoo',1675062000,'2023-01-30 14:00:00',115.00000000,116.00000000,112.00000000,114.00000000,976114600.00000000,'2026-02-18 00:02:51'),(316892,'GOTO','1h','yahoo',1675065600,'2023-01-30 15:00:00',113.00000000,113.00000000,113.00000000,113.00000000,271012500.00000000,'2026-02-18 00:02:51'),(316893,'GOTO','1h','yahoo',1675130400,'2023-01-31 09:00:00',111.00000000,113.00000000,111.00000000,112.00000000,570559900.00000000,'2026-02-18 00:02:51'),(316894,'GOTO','1h','yahoo',1675134000,'2023-01-31 10:00:00',111.00000000,112.00000000,109.00000000,110.00000000,1252041700.00000000,'2026-02-18 00:02:51'),(316895,'GOTO','1h','yahoo',1675137600,'2023-01-31 11:00:00',110.00000000,111.00000000,109.00000000,111.00000000,186526100.00000000,'2026-02-18 00:02:51'),(316896,'GOTO','1h','yahoo',1675144800,'2023-01-31 13:00:00',111.00000000,111.00000000,110.00000000,110.00000000,118689700.00000000,'2026-02-18 00:02:51'),(316897,'GOTO','1h','yahoo',1675148400,'2023-01-31 14:00:00',110.00000000,111.00000000,110.00000000,111.00000000,321706900.00000000,'2026-02-18 00:02:51'),(316898,'GOTO','1h','yahoo',1675152000,'2023-01-31 15:00:00',112.00000000,112.00000000,112.00000000,112.00000000,308733300.00000000,'2026-02-18 00:02:51'),(316899,'GOTO','1h','yahoo',1675216800,'2023-02-01 09:00:00',112.00000000,113.00000000,111.00000000,112.00000000,178842200.00000000,'2026-02-18 00:02:51'),(316900,'GOTO','1h','yahoo',1675220400,'2023-02-01 10:00:00',113.00000000,115.00000000,112.00000000,114.00000000,620359300.00000000,'2026-02-18 00:02:51'),(316901,'GOTO','1h','yahoo',1675224000,'2023-02-01 11:00:00',113.00000000,114.00000000,112.00000000,113.00000000,146353900.00000000,'2026-02-18 00:02:51'),(316902,'GOTO','1h','yahoo',1675231200,'2023-02-01 13:00:00',113.00000000,114.00000000,112.00000000,113.00000000,103575200.00000000,'2026-02-18 00:02:51'),(316903,'GOTO','1h','yahoo',1675234800,'2023-02-01 14:00:00',113.00000000,114.00000000,112.00000000,112.00000000,542428500.00000000,'2026-02-18 00:02:51'),(316904,'GOTO','1h','yahoo',1675238400,'2023-02-01 15:00:00',113.00000000,113.00000000,113.00000000,113.00000000,101823200.00000000,'2026-02-18 00:02:51'),(316905,'GOTO','1h','yahoo',1675303200,'2023-02-02 09:00:00',114.00000000,122.00000000,114.00000000,121.00000000,2585870200.00000000,'2026-02-18 00:02:51'),(316906,'GOTO','1h','yahoo',1675306800,'2023-02-02 10:00:00',121.00000000,123.00000000,121.00000000,121.00000000,618510100.00000000,'2026-02-18 00:02:51'),(316907,'GOTO','1h','yahoo',1675310400,'2023-02-02 11:00:00',121.00000000,123.00000000,121.00000000,122.00000000,249636600.00000000,'2026-02-18 00:02:51'),(316908,'GOTO','1h','yahoo',1675317600,'2023-02-02 13:00:00',122.00000000,124.00000000,122.00000000,124.00000000,0.00000000,'2026-02-18 00:02:51'),(316909,'GOTO','1h','yahoo',1675321200,'2023-02-02 14:00:00',123.00000000,125.00000000,123.00000000,124.00000000,1163209200.00000000,'2026-02-18 00:02:51'),(316910,'GOTO','1h','yahoo',1675324800,'2023-02-02 15:00:00',124.00000000,124.00000000,124.00000000,124.00000000,338133200.00000000,'2026-02-18 00:02:51'),(316911,'GOTO','1h','yahoo',1675389600,'2023-02-03 09:00:00',125.00000000,125.00000000,122.00000000,125.00000000,1377303000.00000000,'2026-02-18 00:02:51'),(316912,'GOTO','1h','yahoo',1675393200,'2023-02-03 10:00:00',125.00000000,128.00000000,124.00000000,126.00000000,1718880900.00000000,'2026-02-18 00:02:51'),(316913,'GOTO','1h','yahoo',1675396800,'2023-02-03 11:00:00',127.00000000,127.00000000,125.00000000,126.00000000,329413000.00000000,'2026-02-18 00:02:51'),(316914,'GOTO','1h','yahoo',1675404000,'2023-02-03 13:00:00',127.00000000,127.00000000,123.00000000,125.00000000,748630700.00000000,'2026-02-18 00:02:51'),(316915,'GOTO','1h','yahoo',1675407600,'2023-02-03 14:00:00',124.00000000,126.00000000,124.00000000,125.00000000,0.00000000,'2026-02-18 00:02:51'),(316916,'GOTO','1h','yahoo',1675411200,'2023-02-03 15:00:00',124.00000000,124.00000000,124.00000000,124.00000000,281304700.00000000,'2026-02-18 00:02:51'),(316917,'GOTO','1h','yahoo',1675648800,'2023-02-06 09:00:00',124.00000000,124.00000000,121.00000000,121.00000000,510057900.00000000,'2026-02-18 00:02:51'),(316918,'GOTO','1h','yahoo',1675652400,'2023-02-06 10:00:00',122.00000000,122.00000000,121.00000000,121.00000000,332865600.00000000,'2026-02-18 00:02:51'),(316919,'GOTO','1h','yahoo',1675656000,'2023-02-06 11:00:00',122.00000000,123.00000000,121.00000000,123.00000000,119751400.00000000,'2026-02-18 00:02:51'),(316920,'GOTO','1h','yahoo',1675663200,'2023-02-06 13:00:00',123.00000000,123.00000000,121.00000000,121.00000000,145577400.00000000,'2026-02-18 00:02:51'),(316921,'GOTO','1h','yahoo',1675666800,'2023-02-06 14:00:00',121.00000000,122.00000000,120.00000000,120.00000000,621711500.00000000,'2026-02-18 00:02:51'),(316922,'GOTO','1h','yahoo',1675670400,'2023-02-06 15:00:00',120.00000000,120.00000000,120.00000000,120.00000000,93870400.00000000,'2026-02-18 00:02:51'),(316923,'GOTO','1h','yahoo',1675735200,'2023-02-07 09:00:00',121.00000000,123.00000000,120.00000000,122.00000000,533006700.00000000,'2026-02-18 00:02:51'),(316924,'GOTO','1h','yahoo',1675738800,'2023-02-07 10:00:00',123.00000000,127.00000000,122.00000000,125.00000000,1067903900.00000000,'2026-02-18 00:02:51'),(316925,'GOTO','1h','yahoo',1675742400,'2023-02-07 11:00:00',125.00000000,126.00000000,124.00000000,125.00000000,183883400.00000000,'2026-02-18 00:02:51'),(316926,'GOTO','1h','yahoo',1675749600,'2023-02-07 13:00:00',125.00000000,125.00000000,122.00000000,122.00000000,756970000.00000000,'2026-02-18 00:02:51'),(316927,'GOTO','1h','yahoo',1675753200,'2023-02-07 14:00:00',122.00000000,124.00000000,122.00000000,124.00000000,395283000.00000000,'2026-02-18 00:02:51'),(316928,'GOTO','1h','yahoo',1675756800,'2023-02-07 15:00:00',123.00000000,123.00000000,123.00000000,123.00000000,201716100.00000000,'2026-02-18 00:02:51'),(316929,'GOTO','1h','yahoo',1675821600,'2023-02-08 09:00:00',124.00000000,125.00000000,120.00000000,121.00000000,1042249500.00000000,'2026-02-18 00:02:51'),(316930,'GOTO','1h','yahoo',1675825200,'2023-02-08 10:00:00',121.00000000,122.00000000,120.00000000,120.00000000,275322600.00000000,'2026-02-18 00:02:51'),(316931,'GOTO','1h','yahoo',1675828800,'2023-02-08 11:00:00',121.00000000,121.00000000,119.00000000,120.00000000,421671400.00000000,'2026-02-18 00:02:51'),(316932,'GOTO','1h','yahoo',1675836000,'2023-02-08 13:00:00',121.00000000,121.00000000,120.00000000,120.00000000,201952000.00000000,'2026-02-18 00:02:51'),(316933,'GOTO','1h','yahoo',1675839600,'2023-02-08 14:00:00',121.00000000,121.00000000,119.00000000,121.00000000,658975900.00000000,'2026-02-18 00:02:51'),(316934,'GOTO','1h','yahoo',1675843200,'2023-02-08 15:00:00',120.00000000,120.00000000,120.00000000,120.00000000,149887700.00000000,'2026-02-18 00:02:51'),(316935,'GOTO','1h','yahoo',1675908000,'2023-02-09 09:00:00',121.00000000,123.00000000,119.00000000,120.00000000,614517100.00000000,'2026-02-18 00:02:51'),(316936,'GOTO','1h','yahoo',1675911600,'2023-02-09 10:00:00',121.00000000,121.00000000,118.00000000,118.00000000,776985000.00000000,'2026-02-18 00:02:51'),(316937,'GOTO','1h','yahoo',1675915200,'2023-02-09 11:00:00',118.00000000,120.00000000,118.00000000,120.00000000,142276600.00000000,'2026-02-18 00:02:51'),(316938,'GOTO','1h','yahoo',1675922400,'2023-02-09 13:00:00',120.00000000,120.00000000,114.00000000,114.00000000,954383600.00000000,'2026-02-18 00:02:51'),(316939,'GOTO','1h','yahoo',1675926000,'2023-02-09 14:00:00',114.00000000,116.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 00:02:51'),(316940,'GOTO','1h','yahoo',1675929600,'2023-02-09 15:00:00',112.00000000,112.00000000,112.00000000,112.00000000,61479600.00000000,'2026-02-18 00:02:51'),(316941,'GOTO','1h','yahoo',1675994400,'2023-02-10 09:00:00',105.00000000,105.00000000,105.00000000,105.00000000,183998300.00000000,'2026-02-18 00:02:51'),(316942,'GOTO','1h','yahoo',1675998000,'2023-02-10 10:00:00',105.00000000,105.00000000,105.00000000,105.00000000,49139600.00000000,'2026-02-18 00:02:51'),(316943,'GOTO','1h','yahoo',1676001600,'2023-02-10 11:00:00',105.00000000,105.00000000,105.00000000,105.00000000,69608000.00000000,'2026-02-18 00:02:51'),(316944,'GOTO','1h','yahoo',1676008800,'2023-02-10 13:00:00',105.00000000,105.00000000,105.00000000,105.00000000,43451000.00000000,'2026-02-18 00:02:51'),(316945,'GOTO','1h','yahoo',1676012400,'2023-02-10 14:00:00',105.00000000,105.00000000,105.00000000,105.00000000,47025400.00000000,'2026-02-18 00:02:51'),(316946,'GOTO','1h','yahoo',1676016000,'2023-02-10 15:00:00',105.00000000,105.00000000,105.00000000,105.00000000,37348700.00000000,'2026-02-18 00:02:51'),(316947,'GOTO','1h','yahoo',1676253600,'2023-02-13 09:00:00',102.00000000,111.00000000,102.00000000,108.00000000,0.00000000,'2026-02-18 00:02:51'),(316948,'GOTO','1h','yahoo',1676257200,'2023-02-13 10:00:00',109.00000000,116.00000000,106.00000000,116.00000000,2545562300.00000000,'2026-02-18 00:02:51'),(316949,'GOTO','1h','yahoo',1676260800,'2023-02-13 11:00:00',115.00000000,117.00000000,114.00000000,116.00000000,0.00000000,'2026-02-18 00:02:51'),(316950,'GOTO','1h','yahoo',1676268000,'2023-02-13 13:00:00',115.00000000,116.00000000,113.00000000,115.00000000,568305200.00000000,'2026-02-18 00:02:51'),(316951,'GOTO','1h','yahoo',1676271600,'2023-02-13 14:00:00',115.00000000,117.00000000,114.00000000,116.00000000,656465200.00000000,'2026-02-18 00:02:51'),(316952,'GOTO','1h','yahoo',1676275200,'2023-02-13 15:00:00',116.00000000,116.00000000,116.00000000,116.00000000,337401700.00000000,'2026-02-18 00:02:51'),(316953,'GOTO','1h','yahoo',1676340000,'2023-02-14 09:00:00',118.00000000,122.00000000,117.00000000,120.00000000,1407907700.00000000,'2026-02-18 00:02:51'),(316954,'GOTO','1h','yahoo',1676343600,'2023-02-14 10:00:00',120.00000000,121.00000000,117.00000000,117.00000000,693344200.00000000,'2026-02-18 00:02:51'),(316955,'GOTO','1h','yahoo',1676347200,'2023-02-14 11:00:00',118.00000000,119.00000000,117.00000000,118.00000000,197553400.00000000,'2026-02-18 00:02:51'),(316956,'GOTO','1h','yahoo',1676354400,'2023-02-14 13:00:00',118.00000000,119.00000000,117.00000000,118.00000000,110099700.00000000,'2026-02-18 00:02:51'),(316957,'GOTO','1h','yahoo',1676358000,'2023-02-14 14:00:00',118.00000000,120.00000000,117.00000000,119.00000000,534227600.00000000,'2026-02-18 00:02:51'),(316958,'GOTO','1h','yahoo',1676361600,'2023-02-14 15:00:00',119.00000000,119.00000000,119.00000000,119.00000000,103434300.00000000,'2026-02-18 00:02:51'),(316959,'GOTO','1h','yahoo',1676426400,'2023-02-15 09:00:00',120.00000000,120.00000000,115.00000000,118.00000000,820744200.00000000,'2026-02-18 00:02:51'),(316960,'GOTO','1h','yahoo',1676430000,'2023-02-15 10:00:00',117.00000000,118.00000000,116.00000000,118.00000000,227375000.00000000,'2026-02-18 00:02:51'),(316961,'GOTO','1h','yahoo',1676433600,'2023-02-15 11:00:00',118.00000000,119.00000000,117.00000000,119.00000000,168644100.00000000,'2026-02-18 00:02:51'),(316962,'GOTO','1h','yahoo',1676440800,'2023-02-15 13:00:00',119.00000000,119.00000000,117.00000000,119.00000000,140252300.00000000,'2026-02-18 00:02:51'),(316963,'GOTO','1h','yahoo',1676444400,'2023-02-15 14:00:00',119.00000000,120.00000000,117.00000000,118.00000000,869430400.00000000,'2026-02-18 00:02:51'),(316964,'GOTO','1h','yahoo',1676448000,'2023-02-15 15:00:00',118.00000000,118.00000000,118.00000000,118.00000000,135454800.00000000,'2026-02-18 00:02:51'),(316965,'GOTO','1h','yahoo',1676512800,'2023-02-16 09:00:00',120.00000000,122.00000000,118.00000000,118.00000000,1285545200.00000000,'2026-02-18 00:02:51'),(316966,'GOTO','1h','yahoo',1676516400,'2023-02-16 10:00:00',119.00000000,122.00000000,118.00000000,120.00000000,524015900.00000000,'2026-02-18 00:02:51'),(316967,'GOTO','1h','yahoo',1676520000,'2023-02-16 11:00:00',120.00000000,122.00000000,120.00000000,120.00000000,180667700.00000000,'2026-02-18 00:02:51'),(316968,'GOTO','1h','yahoo',1676527200,'2023-02-16 13:00:00',120.00000000,121.00000000,120.00000000,121.00000000,285798800.00000000,'2026-02-18 00:02:51'),(316969,'GOTO','1h','yahoo',1676530800,'2023-02-16 14:00:00',120.00000000,122.00000000,120.00000000,121.00000000,666591000.00000000,'2026-02-18 00:02:51'),(316970,'GOTO','1h','yahoo',1676534400,'2023-02-16 15:00:00',121.00000000,121.00000000,121.00000000,121.00000000,517711500.00000000,'2026-02-18 00:02:51'),(316971,'GOTO','1h','yahoo',1676599200,'2023-02-17 09:00:00',122.00000000,127.00000000,122.00000000,124.00000000,3302512400.00000000,'2026-02-18 00:02:51'),(316972,'GOTO','1h','yahoo',1676602800,'2023-02-17 10:00:00',124.00000000,125.00000000,123.00000000,123.00000000,0.00000000,'2026-02-18 00:02:51'),(316973,'GOTO','1h','yahoo',1676606400,'2023-02-17 11:00:00',124.00000000,125.00000000,123.00000000,124.00000000,127430400.00000000,'2026-02-18 00:02:51'),(316974,'GOTO','1h','yahoo',1676613600,'2023-02-17 13:00:00',124.00000000,125.00000000,123.00000000,124.00000000,450723400.00000000,'2026-02-18 00:02:51'),(316975,'GOTO','1h','yahoo',1676617200,'2023-02-17 14:00:00',124.00000000,126.00000000,124.00000000,126.00000000,1509408600.00000000,'2026-02-18 00:02:51'),(316976,'GOTO','1h','yahoo',1676620800,'2023-02-17 15:00:00',125.00000000,125.00000000,125.00000000,125.00000000,518349100.00000000,'2026-02-18 00:02:51'),(316977,'GOTO','1h','yahoo',1676858400,'2023-02-20 09:00:00',128.00000000,128.00000000,120.00000000,122.00000000,3164437200.00000000,'2026-02-18 00:02:51'),(316978,'GOTO','1h','yahoo',1676862000,'2023-02-20 10:00:00',122.00000000,125.00000000,121.00000000,124.00000000,0.00000000,'2026-02-18 00:02:51'),(316979,'GOTO','1h','yahoo',1676865600,'2023-02-20 11:00:00',124.00000000,125.00000000,123.00000000,124.00000000,474051900.00000000,'2026-02-18 00:02:51'),(316980,'GOTO','1h','yahoo',1676872800,'2023-02-20 13:00:00',124.00000000,125.00000000,122.00000000,122.00000000,402395500.00000000,'2026-02-18 00:02:51'),(316981,'GOTO','1h','yahoo',1676876400,'2023-02-20 14:00:00',122.00000000,124.00000000,122.00000000,122.00000000,1177671200.00000000,'2026-02-18 00:02:51'),(316982,'GOTO','1h','yahoo',1676880000,'2023-02-20 15:00:00',122.00000000,122.00000000,122.00000000,122.00000000,0.00000000,'2026-02-18 00:02:51'),(316983,'GOTO','1h','yahoo',1676944800,'2023-02-21 09:00:00',121.00000000,123.00000000,120.00000000,121.00000000,1281897900.00000000,'2026-02-18 00:02:51'),(316984,'GOTO','1h','yahoo',1676948400,'2023-02-21 10:00:00',121.00000000,123.00000000,121.00000000,122.00000000,855101600.00000000,'2026-02-18 00:02:51'),(316985,'GOTO','1h','yahoo',1676952000,'2023-02-21 11:00:00',121.00000000,122.00000000,121.00000000,121.00000000,123980000.00000000,'2026-02-18 00:02:51'),(316986,'GOTO','1h','yahoo',1676959200,'2023-02-21 13:00:00',121.00000000,122.00000000,121.00000000,121.00000000,127696900.00000000,'2026-02-18 00:02:51'),(316987,'GOTO','1h','yahoo',1676962800,'2023-02-21 14:00:00',121.00000000,122.00000000,120.00000000,122.00000000,466426800.00000000,'2026-02-18 00:02:51'),(316988,'GOTO','1h','yahoo',1676966400,'2023-02-21 15:00:00',121.00000000,121.00000000,121.00000000,121.00000000,0.00000000,'2026-02-18 00:02:51'),(316989,'GOTO','1h','yahoo',1677031200,'2023-02-22 09:00:00',118.00000000,120.00000000,117.00000000,118.00000000,1224429100.00000000,'2026-02-18 00:02:51'),(316990,'GOTO','1h','yahoo',1677034800,'2023-02-22 10:00:00',119.00000000,119.00000000,113.00000000,115.00000000,1626497900.00000000,'2026-02-18 00:02:51'),(316991,'GOTO','1h','yahoo',1677038400,'2023-02-22 11:00:00',115.00000000,116.00000000,114.00000000,115.00000000,412617200.00000000,'2026-02-18 00:02:51'),(316992,'GOTO','1h','yahoo',1677045600,'2023-02-22 13:00:00',116.00000000,117.00000000,115.00000000,116.00000000,189809100.00000000,'2026-02-18 00:02:51'),(316993,'GOTO','1h','yahoo',1677049200,'2023-02-22 14:00:00',117.00000000,118.00000000,116.00000000,116.00000000,707094600.00000000,'2026-02-18 00:02:51'),(316994,'GOTO','1h','yahoo',1677052800,'2023-02-22 15:00:00',116.00000000,116.00000000,116.00000000,116.00000000,0.00000000,'2026-02-18 00:02:51'),(316995,'GOTO','1h','yahoo',1677117600,'2023-02-23 09:00:00',118.00000000,119.00000000,116.00000000,118.00000000,549872200.00000000,'2026-02-18 00:02:51'),(316996,'GOTO','1h','yahoo',1677121200,'2023-02-23 10:00:00',117.00000000,119.00000000,117.00000000,117.00000000,320731900.00000000,'2026-02-18 00:02:51'),(316997,'GOTO','1h','yahoo',1677124800,'2023-02-23 11:00:00',117.00000000,118.00000000,115.00000000,117.00000000,351852200.00000000,'2026-02-18 00:02:51'),(316998,'GOTO','1h','yahoo',1677132000,'2023-02-23 13:00:00',117.00000000,117.00000000,116.00000000,116.00000000,60100100.00000000,'2026-02-18 00:02:51'),(316999,'GOTO','1h','yahoo',1677135600,'2023-02-23 14:00:00',117.00000000,117.00000000,116.00000000,116.00000000,333325900.00000000,'2026-02-18 00:02:51'),(317000,'GOTO','1h','yahoo',1677139200,'2023-02-23 15:00:00',116.00000000,116.00000000,116.00000000,116.00000000,155693600.00000000,'2026-02-18 00:02:51'),(317001,'GOTO','1h','yahoo',1677204000,'2023-02-24 09:00:00',117.00000000,121.00000000,116.00000000,120.00000000,911672200.00000000,'2026-02-18 00:02:51'),(317002,'GOTO','1h','yahoo',1677207600,'2023-02-24 10:00:00',120.00000000,121.00000000,119.00000000,120.00000000,439929100.00000000,'2026-02-18 00:02:51'),(317003,'GOTO','1h','yahoo',1677211200,'2023-02-24 11:00:00',120.00000000,121.00000000,120.00000000,120.00000000,163259700.00000000,'2026-02-18 00:02:51'),(317004,'GOTO','1h','yahoo',1677218400,'2023-02-24 13:00:00',121.00000000,122.00000000,120.00000000,121.00000000,218702100.00000000,'2026-02-18 00:02:51'),(317005,'GOTO','1h','yahoo',1677222000,'2023-02-24 14:00:00',121.00000000,122.00000000,120.00000000,121.00000000,541199700.00000000,'2026-02-18 00:02:51'),(317006,'GOTO','1h','yahoo',1677225600,'2023-02-24 15:00:00',120.00000000,120.00000000,120.00000000,120.00000000,156359000.00000000,'2026-02-18 00:02:51'),(317007,'GOTO','1h','yahoo',1677463200,'2023-02-27 09:00:00',120.00000000,122.00000000,119.00000000,121.00000000,621226400.00000000,'2026-02-18 00:02:51'),(317008,'GOTO','1h','yahoo',1677466800,'2023-02-27 10:00:00',121.00000000,121.00000000,119.00000000,120.00000000,363605400.00000000,'2026-02-18 00:02:51'),(317009,'GOTO','1h','yahoo',1677470400,'2023-02-27 11:00:00',120.00000000,121.00000000,120.00000000,121.00000000,102808800.00000000,'2026-02-18 00:02:51'),(317010,'GOTO','1h','yahoo',1677477600,'2023-02-27 13:00:00',120.00000000,121.00000000,120.00000000,120.00000000,97241400.00000000,'2026-02-18 00:02:51'),(317011,'GOTO','1h','yahoo',1677481200,'2023-02-27 14:00:00',120.00000000,121.00000000,117.00000000,118.00000000,694313100.00000000,'2026-02-18 00:02:51'),(317012,'GOTO','1h','yahoo',1677484800,'2023-02-27 15:00:00',118.00000000,118.00000000,118.00000000,118.00000000,190020900.00000000,'2026-02-18 00:02:51'),(317013,'GOTO','1h','yahoo',1677549600,'2023-02-28 09:00:00',119.00000000,119.00000000,115.00000000,116.00000000,558994400.00000000,'2026-02-18 00:02:51'),(317014,'GOTO','1h','yahoo',1677553200,'2023-02-28 10:00:00',116.00000000,117.00000000,114.00000000,115.00000000,919776600.00000000,'2026-02-18 00:02:51'),(317015,'GOTO','1h','yahoo',1677556800,'2023-02-28 11:00:00',116.00000000,117.00000000,115.00000000,116.00000000,255107000.00000000,'2026-02-18 00:02:51'),(317016,'GOTO','1h','yahoo',1677564000,'2023-02-28 13:00:00',116.00000000,117.00000000,116.00000000,116.00000000,259410100.00000000,'2026-02-18 00:02:51'),(317017,'GOTO','1h','yahoo',1677567600,'2023-02-28 14:00:00',117.00000000,119.00000000,116.00000000,118.00000000,902070500.00000000,'2026-02-18 00:02:51'),(317018,'GOTO','1h','yahoo',1677571200,'2023-02-28 15:00:00',118.00000000,118.00000000,118.00000000,118.00000000,0.00000000,'2026-02-18 00:02:51'),(317019,'GOTO','1h','yahoo',1677636000,'2023-03-01 09:00:00',119.00000000,121.00000000,118.00000000,120.00000000,734943200.00000000,'2026-02-18 00:02:51'),(317020,'GOTO','1h','yahoo',1677639600,'2023-03-01 10:00:00',120.00000000,123.00000000,120.00000000,123.00000000,953084400.00000000,'2026-02-18 00:02:51'),(317021,'GOTO','1h','yahoo',1677643200,'2023-03-01 11:00:00',122.00000000,123.00000000,121.00000000,121.00000000,541734900.00000000,'2026-02-18 00:02:51'),(317022,'GOTO','1h','yahoo',1677650400,'2023-03-01 13:00:00',121.00000000,123.00000000,120.00000000,120.00000000,799702300.00000000,'2026-02-18 00:02:51'),(317023,'GOTO','1h','yahoo',1677654000,'2023-03-01 14:00:00',121.00000000,123.00000000,120.00000000,122.00000000,755752000.00000000,'2026-02-18 00:02:51'),(317024,'GOTO','1h','yahoo',1677657600,'2023-03-01 15:00:00',122.00000000,122.00000000,122.00000000,122.00000000,0.00000000,'2026-02-18 00:02:51'),(317025,'GOTO','1h','yahoo',1677722400,'2023-03-02 09:00:00',122.00000000,125.00000000,121.00000000,122.00000000,1003135000.00000000,'2026-02-18 00:02:51'),(317026,'GOTO','1h','yahoo',1677726000,'2023-03-02 10:00:00',122.00000000,123.00000000,122.00000000,123.00000000,330705100.00000000,'2026-02-18 00:02:51'),(317027,'GOTO','1h','yahoo',1677729600,'2023-03-02 11:00:00',122.00000000,123.00000000,122.00000000,123.00000000,205152500.00000000,'2026-02-18 00:02:51'),(317028,'GOTO','1h','yahoo',1677736800,'2023-03-02 13:00:00',123.00000000,123.00000000,120.00000000,121.00000000,466130000.00000000,'2026-02-18 00:02:51'),(317029,'GOTO','1h','yahoo',1677740400,'2023-03-02 14:00:00',121.00000000,122.00000000,121.00000000,122.00000000,516868000.00000000,'2026-02-18 00:02:51'),(317030,'GOTO','1h','yahoo',1677744000,'2023-03-02 15:00:00',121.00000000,121.00000000,121.00000000,121.00000000,0.00000000,'2026-02-18 00:02:51'),(317031,'GOTO','1h','yahoo',1677808800,'2023-03-03 09:00:00',123.00000000,124.00000000,122.00000000,123.00000000,619683900.00000000,'2026-02-18 00:02:51'),(317032,'GOTO','1h','yahoo',1677812400,'2023-03-03 10:00:00',122.00000000,124.00000000,122.00000000,124.00000000,360989300.00000000,'2026-02-18 00:02:51'),(317033,'GOTO','1h','yahoo',1677816000,'2023-03-03 11:00:00',123.00000000,124.00000000,122.00000000,122.00000000,200829700.00000000,'2026-02-18 00:02:51'),(317034,'GOTO','1h','yahoo',1677823200,'2023-03-03 13:00:00',122.00000000,123.00000000,122.00000000,122.00000000,304908700.00000000,'2026-02-18 00:02:51'),(317035,'GOTO','1h','yahoo',1677826800,'2023-03-03 14:00:00',123.00000000,124.00000000,122.00000000,123.00000000,591709700.00000000,'2026-02-18 00:02:51'),(317036,'GOTO','1h','yahoo',1677830400,'2023-03-03 15:00:00',124.00000000,124.00000000,124.00000000,124.00000000,73534700.00000000,'2026-02-18 00:02:51'),(317037,'GOTO','1h','yahoo',1678068000,'2023-03-06 09:00:00',125.00000000,127.00000000,124.00000000,126.00000000,649499100.00000000,'2026-02-18 00:02:51'),(317038,'GOTO','1h','yahoo',1678071600,'2023-03-06 10:00:00',126.00000000,129.00000000,126.00000000,128.00000000,899211100.00000000,'2026-02-18 00:02:51'),(317039,'GOTO','1h','yahoo',1678075200,'2023-03-06 11:00:00',128.00000000,128.00000000,127.00000000,128.00000000,158528900.00000000,'2026-02-18 00:02:51'),(317040,'GOTO','1h','yahoo',1678082400,'2023-03-06 13:00:00',128.00000000,128.00000000,127.00000000,128.00000000,262509800.00000000,'2026-02-18 00:02:51'),(317041,'GOTO','1h','yahoo',1678086000,'2023-03-06 14:00:00',128.00000000,129.00000000,127.00000000,129.00000000,1317547000.00000000,'2026-02-18 00:02:51'),(317042,'GOTO','1h','yahoo',1678089600,'2023-03-06 15:00:00',128.00000000,128.00000000,128.00000000,128.00000000,252845400.00000000,'2026-02-18 00:02:51'),(317043,'GOTO','1h','yahoo',1678154400,'2023-03-07 09:00:00',129.00000000,132.00000000,128.00000000,129.00000000,2104680000.00000000,'2026-02-18 00:02:51'),(317044,'GOTO','1h','yahoo',1678158000,'2023-03-07 10:00:00',129.00000000,130.00000000,129.00000000,129.00000000,310691000.00000000,'2026-02-18 00:02:51'),(317045,'GOTO','1h','yahoo',1678161600,'2023-03-07 11:00:00',130.00000000,130.00000000,129.00000000,130.00000000,198977200.00000000,'2026-02-18 00:02:51'),(317046,'GOTO','1h','yahoo',1678168800,'2023-03-07 13:00:00',130.00000000,130.00000000,128.00000000,128.00000000,405092500.00000000,'2026-02-18 00:02:51'),(317047,'GOTO','1h','yahoo',1678172400,'2023-03-07 14:00:00',128.00000000,129.00000000,128.00000000,128.00000000,584684900.00000000,'2026-02-18 00:02:51'),(317048,'GOTO','1h','yahoo',1678176000,'2023-03-07 15:00:00',129.00000000,129.00000000,129.00000000,129.00000000,68643200.00000000,'2026-02-18 00:02:51'),(317049,'GOTO','1h','yahoo',1678240800,'2023-03-08 09:00:00',129.00000000,131.00000000,126.00000000,129.00000000,1906377300.00000000,'2026-02-18 00:02:51'),(317050,'GOTO','1h','yahoo',1678244400,'2023-03-08 10:00:00',130.00000000,130.00000000,129.00000000,129.00000000,355258700.00000000,'2026-02-18 00:02:51'),(317051,'GOTO','1h','yahoo',1678248000,'2023-03-08 11:00:00',129.00000000,130.00000000,128.00000000,129.00000000,452842800.00000000,'2026-02-18 00:02:51'),(317052,'GOTO','1h','yahoo',1678255200,'2023-03-08 13:00:00',129.00000000,130.00000000,128.00000000,129.00000000,283813700.00000000,'2026-02-18 00:02:51'),(317053,'GOTO','1h','yahoo',1678258800,'2023-03-08 14:00:00',129.00000000,130.00000000,129.00000000,129.00000000,824891500.00000000,'2026-02-18 00:02:51'),(317054,'GOTO','1h','yahoo',1678262400,'2023-03-08 15:00:00',130.00000000,130.00000000,130.00000000,130.00000000,144363100.00000000,'2026-02-18 00:02:51'),(317055,'GOTO','1h','yahoo',1678327200,'2023-03-09 09:00:00',130.00000000,132.00000000,129.00000000,129.00000000,783878700.00000000,'2026-02-18 00:02:51'),(317056,'GOTO','1h','yahoo',1678330800,'2023-03-09 10:00:00',129.00000000,130.00000000,129.00000000,130.00000000,243605800.00000000,'2026-02-18 00:02:51'),(317057,'GOTO','1h','yahoo',1678334400,'2023-03-09 11:00:00',130.00000000,130.00000000,129.00000000,129.00000000,112834400.00000000,'2026-02-18 00:02:51'),(317058,'GOTO','1h','yahoo',1678341600,'2023-03-09 13:00:00',130.00000000,130.00000000,129.00000000,129.00000000,98519200.00000000,'2026-02-18 00:02:51'),(317059,'GOTO','1h','yahoo',1678345200,'2023-03-09 14:00:00',130.00000000,130.00000000,128.00000000,130.00000000,528941200.00000000,'2026-02-18 00:02:51'),(317060,'GOTO','1h','yahoo',1678348800,'2023-03-09 15:00:00',129.00000000,129.00000000,129.00000000,129.00000000,124225500.00000000,'2026-02-18 00:02:51'),(317061,'GOTO','1h','yahoo',1678413600,'2023-03-10 09:00:00',128.00000000,129.00000000,126.00000000,127.00000000,512328900.00000000,'2026-02-18 00:02:51'),(317062,'GOTO','1h','yahoo',1678417200,'2023-03-10 10:00:00',126.00000000,127.00000000,126.00000000,127.00000000,214217700.00000000,'2026-02-18 00:02:51'),(317063,'GOTO','1h','yahoo',1678420800,'2023-03-10 11:00:00',126.00000000,127.00000000,125.00000000,126.00000000,391419800.00000000,'2026-02-18 00:02:51'),(317064,'GOTO','1h','yahoo',1678428000,'2023-03-10 13:00:00',125.00000000,126.00000000,125.00000000,126.00000000,98579000.00000000,'2026-02-18 00:02:51'),(317065,'GOTO','1h','yahoo',1678431600,'2023-03-10 14:00:00',125.00000000,126.00000000,123.00000000,124.00000000,917900500.00000000,'2026-02-18 00:02:51'),(317066,'GOTO','1h','yahoo',1678435200,'2023-03-10 15:00:00',125.00000000,125.00000000,125.00000000,125.00000000,133987000.00000000,'2026-02-18 00:02:51'),(317067,'GOTO','1h','yahoo',1678672800,'2023-03-13 09:00:00',124.00000000,129.00000000,121.00000000,128.00000000,1536729500.00000000,'2026-02-18 00:02:51'),(317068,'GOTO','1h','yahoo',1678676400,'2023-03-13 10:00:00',127.00000000,129.00000000,127.00000000,128.00000000,354985500.00000000,'2026-02-18 00:02:51'),(317069,'GOTO','1h','yahoo',1678680000,'2023-03-13 11:00:00',128.00000000,129.00000000,127.00000000,127.00000000,345354100.00000000,'2026-02-18 00:02:51'),(317070,'GOTO','1h','yahoo',1678687200,'2023-03-13 13:00:00',128.00000000,129.00000000,127.00000000,127.00000000,381850100.00000000,'2026-02-18 00:02:51'),(317071,'GOTO','1h','yahoo',1678690800,'2023-03-13 14:00:00',127.00000000,129.00000000,125.00000000,126.00000000,1035437800.00000000,'2026-02-18 00:02:51'),(317072,'GOTO','1h','yahoo',1678694400,'2023-03-13 15:00:00',126.00000000,126.00000000,126.00000000,126.00000000,0.00000000,'2026-02-18 00:02:51'),(317073,'GOTO','1h','yahoo',1678759200,'2023-03-14 09:00:00',126.00000000,127.00000000,122.00000000,122.00000000,1044962300.00000000,'2026-02-18 00:02:51'),(317074,'GOTO','1h','yahoo',1678762800,'2023-03-14 10:00:00',122.00000000,123.00000000,121.00000000,123.00000000,778097700.00000000,'2026-02-18 00:02:51'),(317075,'GOTO','1h','yahoo',1678766400,'2023-03-14 11:00:00',123.00000000,123.00000000,121.00000000,122.00000000,435772100.00000000,'2026-02-18 00:02:51'),(317076,'GOTO','1h','yahoo',1678773600,'2023-03-14 13:00:00',122.00000000,122.00000000,120.00000000,121.00000000,260390900.00000000,'2026-02-18 00:02:51'),(317077,'GOTO','1h','yahoo',1678777200,'2023-03-14 14:00:00',120.00000000,121.00000000,118.00000000,121.00000000,1151787400.00000000,'2026-02-18 00:02:51'),(317078,'GOTO','1h','yahoo',1678780800,'2023-03-14 15:00:00',121.00000000,121.00000000,121.00000000,121.00000000,145150500.00000000,'2026-02-18 00:02:51'),(317079,'GOTO','1h','yahoo',1678845600,'2023-03-15 09:00:00',124.00000000,125.00000000,121.00000000,122.00000000,904991600.00000000,'2026-02-18 00:02:51'),(317080,'GOTO','1h','yahoo',1678849200,'2023-03-15 10:00:00',123.00000000,123.00000000,119.00000000,120.00000000,584429800.00000000,'2026-02-18 00:02:51'),(317081,'GOTO','1h','yahoo',1678852800,'2023-03-15 11:00:00',121.00000000,121.00000000,120.00000000,120.00000000,193106300.00000000,'2026-02-18 00:02:51'),(317082,'GOTO','1h','yahoo',1678860000,'2023-03-15 13:00:00',120.00000000,121.00000000,119.00000000,120.00000000,131123400.00000000,'2026-02-18 00:02:51'),(317083,'GOTO','1h','yahoo',1678863600,'2023-03-15 14:00:00',120.00000000,122.00000000,119.00000000,121.00000000,800090200.00000000,'2026-02-18 00:02:51'),(317084,'GOTO','1h','yahoo',1678867200,'2023-03-15 15:00:00',121.00000000,121.00000000,121.00000000,121.00000000,247010600.00000000,'2026-02-18 00:02:51'),(317085,'GOTO','1h','yahoo',1678932000,'2023-03-16 09:00:00',120.00000000,121.00000000,118.00000000,119.00000000,777363600.00000000,'2026-02-18 00:02:51'),(317086,'GOTO','1h','yahoo',1678935600,'2023-03-16 10:00:00',120.00000000,120.00000000,118.00000000,119.00000000,391197500.00000000,'2026-02-18 00:02:51'),(317087,'GOTO','1h','yahoo',1678939200,'2023-03-16 11:00:00',119.00000000,120.00000000,118.00000000,120.00000000,237207700.00000000,'2026-02-18 00:02:51'),(317088,'GOTO','1h','yahoo',1678946400,'2023-03-16 13:00:00',120.00000000,120.00000000,116.00000000,116.00000000,515849600.00000000,'2026-02-18 00:02:51'),(317089,'GOTO','1h','yahoo',1678950000,'2023-03-16 14:00:00',117.00000000,118.00000000,116.00000000,116.00000000,716394000.00000000,'2026-02-18 00:02:51'),(317090,'GOTO','1h','yahoo',1678953600,'2023-03-16 15:00:00',117.00000000,117.00000000,117.00000000,117.00000000,164430600.00000000,'2026-02-18 00:02:51'),(317091,'GOTO','1h','yahoo',1679018400,'2023-03-17 09:00:00',119.00000000,121.00000000,119.00000000,120.00000000,634980800.00000000,'2026-02-18 00:02:51'),(317092,'GOTO','1h','yahoo',1679022000,'2023-03-17 10:00:00',120.00000000,121.00000000,119.00000000,120.00000000,386945100.00000000,'2026-02-18 00:02:51'),(317093,'GOTO','1h','yahoo',1679025600,'2023-03-17 11:00:00',121.00000000,121.00000000,120.00000000,121.00000000,208985000.00000000,'2026-02-18 00:02:51'),(317094,'GOTO','1h','yahoo',1679032800,'2023-03-17 13:00:00',120.00000000,121.00000000,117.00000000,117.00000000,615484500.00000000,'2026-02-18 00:02:51'),(317095,'GOTO','1h','yahoo',1679036400,'2023-03-17 14:00:00',117.00000000,118.00000000,113.00000000,113.00000000,1692226800.00000000,'2026-02-18 00:02:51'),(317096,'GOTO','1h','yahoo',1679040000,'2023-03-17 15:00:00',116.00000000,116.00000000,116.00000000,116.00000000,0.00000000,'2026-02-18 00:02:51'),(317097,'GOTO','1h','yahoo',1679277600,'2023-03-20 09:00:00',115.00000000,116.00000000,108.00000000,108.00000000,1296634600.00000000,'2026-02-18 00:02:51'),(317098,'GOTO','1h','yahoo',1679281200,'2023-03-20 10:00:00',108.00000000,110.00000000,108.00000000,108.00000000,1186642200.00000000,'2026-02-18 00:02:51'),(317099,'GOTO','1h','yahoo',1679284800,'2023-03-20 11:00:00',108.00000000,108.00000000,108.00000000,108.00000000,38180400.00000000,'2026-02-18 00:02:51'),(317100,'GOTO','1h','yahoo',1679292000,'2023-03-20 13:00:00',108.00000000,108.00000000,108.00000000,108.00000000,40921700.00000000,'2026-02-18 00:02:51'),(317101,'GOTO','1h','yahoo',1679295600,'2023-03-20 14:00:00',108.00000000,108.00000000,108.00000000,108.00000000,72590000.00000000,'2026-02-18 00:02:51'),(317102,'GOTO','1h','yahoo',1679299200,'2023-03-20 15:00:00',108.00000000,108.00000000,108.00000000,108.00000000,11177200.00000000,'2026-02-18 00:02:51'),(317103,'GOTO','1h','yahoo',1679364000,'2023-03-21 09:00:00',105.00000000,109.00000000,103.00000000,106.00000000,1989120200.00000000,'2026-02-18 00:02:51'),(317104,'GOTO','1h','yahoo',1679367600,'2023-03-21 10:00:00',105.00000000,108.00000000,105.00000000,107.00000000,417372500.00000000,'2026-02-18 00:02:51'),(317105,'GOTO','1h','yahoo',1679371200,'2023-03-21 11:00:00',107.00000000,107.00000000,105.00000000,106.00000000,405050000.00000000,'2026-02-18 00:02:51'),(317106,'GOTO','1h','yahoo',1679378400,'2023-03-21 13:00:00',106.00000000,107.00000000,106.00000000,107.00000000,133519100.00000000,'2026-02-18 00:02:51'),(317107,'GOTO','1h','yahoo',1679382000,'2023-03-21 14:00:00',106.00000000,111.00000000,106.00000000,109.00000000,1143888200.00000000,'2026-02-18 00:02:51'),(317108,'GOTO','1h','yahoo',1679385600,'2023-03-21 15:00:00',110.00000000,110.00000000,110.00000000,110.00000000,0.00000000,'2026-02-18 00:02:51'),(317109,'GOTO','1h','yahoo',1679623200,'2023-03-24 09:00:00',112.00000000,114.00000000,111.00000000,113.00000000,822775600.00000000,'2026-02-18 00:02:51'),(317110,'GOTO','1h','yahoo',1679626800,'2023-03-24 10:00:00',112.00000000,115.00000000,112.00000000,114.00000000,957615100.00000000,'2026-02-18 00:02:51'),(317111,'GOTO','1h','yahoo',1679630400,'2023-03-24 11:00:00',114.00000000,115.00000000,113.00000000,114.00000000,205699400.00000000,'2026-02-18 00:02:51'),(317112,'GOTO','1h','yahoo',1679637600,'2023-03-24 13:00:00',114.00000000,115.00000000,113.00000000,114.00000000,387898300.00000000,'2026-02-18 00:02:51'),(317113,'GOTO','1h','yahoo',1679641200,'2023-03-24 14:00:00',113.00000000,115.00000000,113.00000000,114.00000000,855434800.00000000,'2026-02-18 00:02:51'),(317114,'GOTO','1h','yahoo',1679644800,'2023-03-24 15:00:00',115.00000000,115.00000000,115.00000000,115.00000000,185237100.00000000,'2026-02-18 00:02:51'),(317115,'GOTO','1h','yahoo',1679882400,'2023-03-27 09:00:00',115.00000000,115.00000000,113.00000000,114.00000000,380440600.00000000,'2026-02-18 00:02:51'),(317116,'GOTO','1h','yahoo',1679886000,'2023-03-27 10:00:00',113.00000000,114.00000000,113.00000000,113.00000000,102421600.00000000,'2026-02-18 00:02:51'),(317117,'GOTO','1h','yahoo',1679889600,'2023-03-27 11:00:00',113.00000000,114.00000000,113.00000000,113.00000000,71282300.00000000,'2026-02-18 00:02:51'),(317118,'GOTO','1h','yahoo',1679896800,'2023-03-27 13:00:00',114.00000000,114.00000000,113.00000000,114.00000000,53446800.00000000,'2026-02-18 00:02:51'),(317119,'GOTO','1h','yahoo',1679900400,'2023-03-27 14:00:00',114.00000000,117.00000000,113.00000000,116.00000000,701275600.00000000,'2026-02-18 00:02:51'),(317120,'GOTO','1h','yahoo',1679904000,'2023-03-27 15:00:00',115.00000000,115.00000000,115.00000000,115.00000000,300465400.00000000,'2026-02-18 00:02:51'),(317121,'GOTO','1h','yahoo',1679968800,'2023-03-28 09:00:00',116.00000000,116.00000000,115.00000000,115.00000000,217748300.00000000,'2026-02-18 00:02:51'),(317122,'GOTO','1h','yahoo',1679972400,'2023-03-28 10:00:00',116.00000000,116.00000000,115.00000000,115.00000000,77212500.00000000,'2026-02-18 00:02:51'),(317123,'GOTO','1h','yahoo',1679976000,'2023-03-28 11:00:00',116.00000000,116.00000000,115.00000000,116.00000000,69184300.00000000,'2026-02-18 00:02:51'),(317124,'GOTO','1h','yahoo',1679983200,'2023-03-28 13:00:00',115.00000000,117.00000000,115.00000000,116.00000000,203029200.00000000,'2026-02-18 00:02:51'),(317125,'GOTO','1h','yahoo',1679986800,'2023-03-28 14:00:00',116.00000000,118.00000000,115.00000000,118.00000000,620468400.00000000,'2026-02-18 00:02:51'),(317126,'GOTO','1h','yahoo',1679990400,'2023-03-28 15:00:00',118.00000000,118.00000000,118.00000000,118.00000000,182291800.00000000,'2026-02-18 00:02:51'),(317127,'GOTO','1h','yahoo',1680055200,'2023-03-29 09:00:00',119.00000000,119.00000000,116.00000000,117.00000000,517746200.00000000,'2026-02-18 00:02:51'),(317128,'GOTO','1h','yahoo',1680058800,'2023-03-29 10:00:00',118.00000000,118.00000000,116.00000000,117.00000000,226435900.00000000,'2026-02-18 00:02:51'),(317129,'GOTO','1h','yahoo',1680062400,'2023-03-29 11:00:00',117.00000000,117.00000000,116.00000000,116.00000000,83734100.00000000,'2026-02-18 00:02:51'),(317130,'GOTO','1h','yahoo',1680069600,'2023-03-29 13:00:00',116.00000000,118.00000000,115.00000000,116.00000000,468300500.00000000,'2026-02-18 00:02:51'),(317131,'GOTO','1h','yahoo',1680073200,'2023-03-29 14:00:00',116.00000000,117.00000000,115.00000000,117.00000000,429215500.00000000,'2026-02-18 00:02:51'),(317132,'GOTO','1h','yahoo',1680076800,'2023-03-29 15:00:00',116.00000000,116.00000000,116.00000000,116.00000000,0.00000000,'2026-02-18 00:02:51'),(317133,'GOTO','1h','yahoo',1680141600,'2023-03-30 09:00:00',117.00000000,118.00000000,115.00000000,116.00000000,675359300.00000000,'2026-02-18 00:02:51'),(317134,'GOTO','1h','yahoo',1680145200,'2023-03-30 10:00:00',115.00000000,116.00000000,112.00000000,113.00000000,709564500.00000000,'2026-02-18 00:02:51'),(317135,'GOTO','1h','yahoo',1680148800,'2023-03-30 11:00:00',114.00000000,114.00000000,112.00000000,113.00000000,111225100.00000000,'2026-02-18 00:02:51'),(317136,'GOTO','1h','yahoo',1680156000,'2023-03-30 13:00:00',113.00000000,114.00000000,112.00000000,112.00000000,373779600.00000000,'2026-02-18 00:02:51'),(317137,'GOTO','1h','yahoo',1680159600,'2023-03-30 14:00:00',113.00000000,113.00000000,112.00000000,112.00000000,377916400.00000000,'2026-02-18 00:02:51'),(317138,'GOTO','1h','yahoo',1680163200,'2023-03-30 15:00:00',112.00000000,112.00000000,112.00000000,112.00000000,264236600.00000000,'2026-02-18 00:02:51'),(317139,'GOTO','1h','yahoo',1680228000,'2023-03-31 09:00:00',113.00000000,113.00000000,111.00000000,112.00000000,328422600.00000000,'2026-02-18 00:02:51'),(317140,'GOTO','1h','yahoo',1680231600,'2023-03-31 10:00:00',112.00000000,112.00000000,109.00000000,111.00000000,818667100.00000000,'2026-02-18 00:02:51'),(317141,'GOTO','1h','yahoo',1680235200,'2023-03-31 11:00:00',111.00000000,112.00000000,110.00000000,111.00000000,273920600.00000000,'2026-02-18 00:02:51'),(317142,'GOTO','1h','yahoo',1680242400,'2023-03-31 13:00:00',112.00000000,112.00000000,110.00000000,111.00000000,239430300.00000000,'2026-02-18 00:02:51'),(317143,'GOTO','1h','yahoo',1680246000,'2023-03-31 14:00:00',111.00000000,111.00000000,109.00000000,109.00000000,631114400.00000000,'2026-02-18 00:02:51'),(317144,'GOTO','1h','yahoo',1680249600,'2023-03-31 15:00:00',109.00000000,109.00000000,109.00000000,109.00000000,820000200.00000000,'2026-02-18 00:02:51'),(317145,'GOTO','1h','yahoo',1680487200,'2023-04-03 09:00:00',110.00000000,111.00000000,108.00000000,111.00000000,801661200.00000000,'2026-02-18 00:02:51'),(317146,'GOTO','1h','yahoo',1680490800,'2023-04-03 10:00:00',111.00000000,112.00000000,110.00000000,111.00000000,380915300.00000000,'2026-02-18 00:02:51'),(317147,'GOTO','1h','yahoo',1680494400,'2023-04-03 11:00:00',111.00000000,111.00000000,110.00000000,110.00000000,163249300.00000000,'2026-02-18 00:02:51'),(317148,'GOTO','1h','yahoo',1680501600,'2023-04-03 13:00:00',110.00000000,111.00000000,110.00000000,111.00000000,52528000.00000000,'2026-02-18 00:02:51'),(317149,'GOTO','1h','yahoo',1680505200,'2023-04-03 14:00:00',110.00000000,111.00000000,109.00000000,110.00000000,457017200.00000000,'2026-02-18 00:02:51'),(317150,'GOTO','1h','yahoo',1680508800,'2023-04-03 15:00:00',110.00000000,111.00000000,110.00000000,110.00000000,96897400.00000000,'2026-02-18 00:02:51'),(317151,'GOTO','1h','yahoo',1680512400,'2023-04-03 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,197729900.00000000,'2026-02-18 00:02:51'),(317152,'GOTO','1h','yahoo',1680573600,'2023-04-04 09:00:00',110.00000000,111.00000000,108.00000000,109.00000000,382370600.00000000,'2026-02-18 00:02:51'),(317153,'GOTO','1h','yahoo',1680577200,'2023-04-04 10:00:00',110.00000000,110.00000000,109.00000000,109.00000000,65769800.00000000,'2026-02-18 00:02:51'),(317154,'GOTO','1h','yahoo',1680580800,'2023-04-04 11:00:00',109.00000000,110.00000000,109.00000000,109.00000000,69969300.00000000,'2026-02-18 00:02:51'),(317155,'GOTO','1h','yahoo',1680588000,'2023-04-04 13:00:00',110.00000000,110.00000000,109.00000000,109.00000000,35270100.00000000,'2026-02-18 00:02:51'),(317156,'GOTO','1h','yahoo',1680591600,'2023-04-04 14:00:00',110.00000000,111.00000000,109.00000000,110.00000000,250633300.00000000,'2026-02-18 00:02:51'),(317157,'GOTO','1h','yahoo',1680595200,'2023-04-04 15:00:00',111.00000000,111.00000000,110.00000000,110.00000000,370945100.00000000,'2026-02-18 00:02:51'),(317158,'GOTO','1h','yahoo',1680598800,'2023-04-04 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,213248400.00000000,'2026-02-18 00:02:51'),(317159,'GOTO','1h','yahoo',1680660000,'2023-04-05 09:00:00',110.00000000,111.00000000,109.00000000,111.00000000,110925500.00000000,'2026-02-18 00:02:51'),(317160,'GOTO','1h','yahoo',1680663600,'2023-04-05 10:00:00',111.00000000,111.00000000,109.00000000,109.00000000,173959800.00000000,'2026-02-18 00:02:51'),(317161,'GOTO','1h','yahoo',1680667200,'2023-04-05 11:00:00',110.00000000,110.00000000,109.00000000,110.00000000,104839500.00000000,'2026-02-18 00:02:51'),(317162,'GOTO','1h','yahoo',1680674400,'2023-04-05 13:00:00',110.00000000,110.00000000,109.00000000,109.00000000,81330800.00000000,'2026-02-18 00:02:51'),(317163,'GOTO','1h','yahoo',1680678000,'2023-04-05 14:00:00',109.00000000,110.00000000,108.00000000,108.00000000,204446600.00000000,'2026-02-18 00:02:51'),(317164,'GOTO','1h','yahoo',1680681600,'2023-04-05 15:00:00',109.00000000,109.00000000,106.00000000,107.00000000,1024567900.00000000,'2026-02-18 00:02:51'),(317165,'GOTO','1h','yahoo',1680685200,'2023-04-05 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,280335000.00000000,'2026-02-18 00:02:51'),(317166,'GOTO','1h','yahoo',1680746400,'2023-04-06 09:00:00',107.00000000,107.00000000,102.00000000,104.00000000,2201224600.00000000,'2026-02-18 00:02:51'),(317167,'GOTO','1h','yahoo',1680750000,'2023-04-06 10:00:00',103.00000000,105.00000000,102.00000000,102.00000000,442406500.00000000,'2026-02-18 00:02:51'),(317168,'GOTO','1h','yahoo',1680753600,'2023-04-06 11:00:00',103.00000000,103.00000000,100.00000000,102.00000000,0.00000000,'2026-02-18 00:02:51'),(317169,'GOTO','1h','yahoo',1680760800,'2023-04-06 13:00:00',101.00000000,102.00000000,100.00000000,101.00000000,281821300.00000000,'2026-02-18 00:02:51'),(317170,'GOTO','1h','yahoo',1680764400,'2023-04-06 14:00:00',101.00000000,102.00000000,100.00000000,101.00000000,1279118200.00000000,'2026-02-18 00:02:51'),(317171,'GOTO','1h','yahoo',1680768000,'2023-04-06 15:00:00',100.00000000,101.00000000,100.00000000,101.00000000,473844500.00000000,'2026-02-18 00:02:51'),(317172,'GOTO','1h','yahoo',1680771600,'2023-04-06 16:00:00',101.00000000,101.00000000,101.00000000,101.00000000,168610300.00000000,'2026-02-18 00:02:51'),(317173,'GOTO','1h','yahoo',1681092000,'2023-04-10 09:00:00',100.00000000,101.00000000,94.00000000,95.00000000,2483338800.00000000,'2026-02-18 00:02:51'),(317174,'GOTO','1h','yahoo',1681095600,'2023-04-10 10:00:00',94.00000000,95.00000000,94.00000000,94.00000000,837036000.00000000,'2026-02-18 00:02:51'),(317175,'GOTO','1h','yahoo',1681099200,'2023-04-10 11:00:00',94.00000000,94.00000000,94.00000000,94.00000000,68260000.00000000,'2026-02-18 00:02:51'),(317176,'GOTO','1h','yahoo',1681106400,'2023-04-10 13:00:00',94.00000000,94.00000000,94.00000000,94.00000000,96349000.00000000,'2026-02-18 00:02:51'),(317177,'GOTO','1h','yahoo',1681110000,'2023-04-10 14:00:00',94.00000000,94.00000000,94.00000000,94.00000000,82515700.00000000,'2026-02-18 00:02:51'),(317178,'GOTO','1h','yahoo',1681113600,'2023-04-10 15:00:00',94.00000000,94.00000000,94.00000000,94.00000000,74766800.00000000,'2026-02-18 00:02:51'),(317179,'GOTO','1h','yahoo',1681117200,'2023-04-10 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,195793000.00000000,'2026-02-18 00:02:51'),(317180,'GOTO','1h','yahoo',1681178400,'2023-04-11 09:00:00',92.00000000,95.00000000,89.00000000,94.00000000,2879283100.00000000,'2026-02-18 00:02:51'),(317181,'GOTO','1h','yahoo',1681182000,'2023-04-11 10:00:00',95.00000000,98.00000000,94.00000000,95.00000000,1034151400.00000000,'2026-02-18 00:02:51'),(317182,'GOTO','1h','yahoo',1681185600,'2023-04-11 11:00:00',95.00000000,98.00000000,95.00000000,98.00000000,0.00000000,'2026-02-18 00:02:51'),(317183,'GOTO','1h','yahoo',1681192800,'2023-04-11 13:00:00',98.00000000,99.00000000,97.00000000,98.00000000,221853600.00000000,'2026-02-18 00:02:51'),(317184,'GOTO','1h','yahoo',1681196400,'2023-04-11 14:00:00',98.00000000,99.00000000,98.00000000,98.00000000,273891000.00000000,'2026-02-18 00:02:51'),(317185,'GOTO','1h','yahoo',1681200000,'2023-04-11 15:00:00',98.00000000,100.00000000,97.00000000,99.00000000,684090000.00000000,'2026-02-18 00:02:51'),(317186,'GOTO','1h','yahoo',1681203600,'2023-04-11 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,0.00000000,'2026-02-18 00:02:51'),(317187,'GOTO','1h','yahoo',1681264800,'2023-04-12 09:00:00',98.00000000,99.00000000,95.00000000,96.00000000,1275418400.00000000,'2026-02-18 00:02:51'),(317188,'GOTO','1h','yahoo',1681268400,'2023-04-12 10:00:00',97.00000000,98.00000000,94.00000000,94.00000000,1146530400.00000000,'2026-02-18 00:02:51'),(317189,'GOTO','1h','yahoo',1681272000,'2023-04-12 11:00:00',95.00000000,95.00000000,93.00000000,94.00000000,928906600.00000000,'2026-02-18 00:02:51'),(317190,'GOTO','1h','yahoo',1681279200,'2023-04-12 13:00:00',94.00000000,94.00000000,93.00000000,93.00000000,469389400.00000000,'2026-02-18 00:02:51'),(317191,'GOTO','1h','yahoo',1681282800,'2023-04-12 14:00:00',93.00000000,93.00000000,93.00000000,93.00000000,313261300.00000000,'2026-02-18 00:02:51'),(317192,'GOTO','1h','yahoo',1681286400,'2023-04-12 15:00:00',93.00000000,93.00000000,93.00000000,93.00000000,36168400.00000000,'2026-02-18 00:02:51'),(317193,'GOTO','1h','yahoo',1681290000,'2023-04-12 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,18930700.00000000,'2026-02-18 00:02:51'),(317194,'GOTO','1h','yahoo',1681351200,'2023-04-13 09:00:00',90.00000000,93.00000000,89.00000000,91.00000000,2183631000.00000000,'2026-02-18 00:02:51'),(317195,'GOTO','1h','yahoo',1681354800,'2023-04-13 10:00:00',90.00000000,92.00000000,89.00000000,92.00000000,881932400.00000000,'2026-02-18 00:02:51'),(317196,'GOTO','1h','yahoo',1681358400,'2023-04-13 11:00:00',91.00000000,92.00000000,90.00000000,90.00000000,440399500.00000000,'2026-02-18 00:02:51'),(317197,'GOTO','1h','yahoo',1681365600,'2023-04-13 13:00:00',90.00000000,92.00000000,90.00000000,92.00000000,333293300.00000000,'2026-02-18 00:02:51'),(317198,'GOTO','1h','yahoo',1681369200,'2023-04-13 14:00:00',92.00000000,92.00000000,91.00000000,92.00000000,237520000.00000000,'2026-02-18 00:02:51'),(317199,'GOTO','1h','yahoo',1681372800,'2023-04-13 15:00:00',91.00000000,92.00000000,90.00000000,92.00000000,0.00000000,'2026-02-18 00:02:51'),(317200,'GOTO','1h','yahoo',1681376400,'2023-04-13 16:00:00',91.00000000,91.00000000,91.00000000,91.00000000,218617700.00000000,'2026-02-18 00:02:51'),(317201,'GOTO','1h','yahoo',1681437600,'2023-04-14 09:00:00',92.00000000,94.00000000,92.00000000,93.00000000,1262123500.00000000,'2026-02-18 00:02:51'),(317202,'GOTO','1h','yahoo',1681441200,'2023-04-14 10:00:00',93.00000000,94.00000000,93.00000000,94.00000000,339580900.00000000,'2026-02-18 00:02:51'),(317203,'GOTO','1h','yahoo',1681444800,'2023-04-14 11:00:00',93.00000000,94.00000000,93.00000000,93.00000000,144674800.00000000,'2026-02-18 00:02:51'),(317204,'GOTO','1h','yahoo',1681455600,'2023-04-14 14:00:00',94.00000000,97.00000000,93.00000000,95.00000000,1135507000.00000000,'2026-02-18 00:02:51'),(317205,'GOTO','1h','yahoo',1681459200,'2023-04-14 15:00:00',95.00000000,96.00000000,93.00000000,93.00000000,633093500.00000000,'2026-02-18 00:02:51'),(317206,'GOTO','1h','yahoo',1681462800,'2023-04-14 16:00:00',92.00000000,92.00000000,92.00000000,92.00000000,193772800.00000000,'2026-02-18 00:02:51'),(317207,'GOTO','1h','yahoo',1681696800,'2023-04-17 09:00:00',93.00000000,94.00000000,92.00000000,94.00000000,289959600.00000000,'2026-02-18 00:02:51'),(317208,'GOTO','1h','yahoo',1681700400,'2023-04-17 10:00:00',93.00000000,94.00000000,93.00000000,93.00000000,134561000.00000000,'2026-02-18 00:02:51'),(317209,'GOTO','1h','yahoo',1681704000,'2023-04-17 11:00:00',93.00000000,94.00000000,92.00000000,92.00000000,218800200.00000000,'2026-02-18 00:02:51'),(317210,'GOTO','1h','yahoo',1681711200,'2023-04-17 13:00:00',92.00000000,93.00000000,92.00000000,92.00000000,38864800.00000000,'2026-02-18 00:02:51'),(317211,'GOTO','1h','yahoo',1681714800,'2023-04-17 14:00:00',93.00000000,94.00000000,92.00000000,94.00000000,107138600.00000000,'2026-02-18 00:02:51'),(317212,'GOTO','1h','yahoo',1681718400,'2023-04-17 15:00:00',94.00000000,94.00000000,92.00000000,92.00000000,216388500.00000000,'2026-02-18 00:02:51'),