INSERT INTO `ohlcv_data` VALUES (290217,'BMRI','1h','yahoo',1767855600,'2026-01-08 14:00:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,12415600.00000000,'2026-02-17 23:59:35'),(290218,'BMRI','1h','yahoo',1767859200,'2026-01-08 15:00:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,12456400.00000000,'2026-02-17 23:59:35'),(290219,'BMRI','1h','yahoo',1767862800,'2026-01-08 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,18535200.00000000,'2026-02-17 23:59:35'),(290220,'BMRI','1h','yahoo',1767924000,'2026-01-09 09:00:00',4820.00000000,4840.00000000,4810.00000000,4810.00000000,0.00000000,'2026-02-17 23:59:35'),(290221,'BMRI','1h','yahoo',1767927600,'2026-01-09 10:00:00',4810.00000000,4820.00000000,4780.00000000,4790.00000000,21111800.00000000,'2026-02-17 23:59:35'),(290222,'BMRI','1h','yahoo',1767931200,'2026-01-09 11:00:00',4780.00000000,4800.00000000,4780.00000000,4790.00000000,6794100.00000000,'2026-02-17 23:59:35'),(290223,'BMRI','1h','yahoo',1767942000,'2026-01-09 14:00:00',4790.00000000,4800.00000000,4760.00000000,4770.00000000,24094800.00000000,'2026-02-17 23:59:35'),(290224,'BMRI','1h','yahoo',1767945600,'2026-01-09 15:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,17648400.00000000,'2026-02-17 23:59:35'),(290225,'BMRI','1h','yahoo',1767949200,'2026-01-09 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,13838200.00000000,'2026-02-17 23:59:35'),(290226,'BMRI','1h','yahoo',1768183200,'2026-01-12 09:00:00',4780.00000000,4850.00000000,4780.00000000,4790.00000000,0.00000000,'2026-02-17 23:59:35'),(290227,'BMRI','1h','yahoo',1768186800,'2026-01-12 10:00:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,6634000.00000000,'2026-02-17 23:59:35'),(290228,'BMRI','1h','yahoo',1768190400,'2026-01-12 11:00:00',4790.00000000,4830.00000000,4780.00000000,4810.00000000,16047200.00000000,'2026-02-17 23:59:35'),(290229,'BMRI','1h','yahoo',1768197600,'2026-01-12 13:00:00',4810.00000000,4820.00000000,4790.00000000,4790.00000000,7191900.00000000,'2026-02-17 23:59:35'),(290230,'BMRI','1h','yahoo',1768201200,'2026-01-12 14:00:00',4800.00000000,4820.00000000,4740.00000000,4780.00000000,37565500.00000000,'2026-02-17 23:59:35'),(290231,'BMRI','1h','yahoo',1768204800,'2026-01-12 15:00:00',4790.00000000,4790.00000000,4760.00000000,4790.00000000,16473800.00000000,'2026-02-17 23:59:35'),(290232,'BMRI','1h','yahoo',1768208400,'2026-01-12 16:00:00',4770.00000000,4770.00000000,4770.00000000,4770.00000000,9031600.00000000,'2026-02-17 23:59:35'),(290233,'BMRI','1h','yahoo',1768269600,'2026-01-13 09:00:00',4800.00000000,4830.00000000,4790.00000000,4800.00000000,0.00000000,'2026-02-17 23:59:35'),(290234,'BMRI','1h','yahoo',1768273200,'2026-01-13 10:00:00',4800.00000000,4820.00000000,4790.00000000,4810.00000000,15633800.00000000,'2026-02-17 23:59:35'),(290235,'BMRI','1h','yahoo',1768276800,'2026-01-13 11:00:00',4810.00000000,4840.00000000,4790.00000000,4830.00000000,12358000.00000000,'2026-02-17 23:59:35'),(290236,'BMRI','1h','yahoo',1768280400,'2026-01-13 12:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,0.00000000,'2026-02-17 23:59:35'),(290237,'BMRI','1h','yahoo',1768284000,'2026-01-13 13:00:00',4840.00000000,4840.00000000,4810.00000000,4810.00000000,9575000.00000000,'2026-02-17 23:59:35'),(290238,'BMRI','1h','yahoo',1768287600,'2026-01-13 14:00:00',4810.00000000,4820.00000000,4790.00000000,4800.00000000,12304300.00000000,'2026-02-17 23:59:35'),(290239,'BMRI','1h','yahoo',1768291200,'2026-01-13 15:00:00',4800.00000000,4810.00000000,4780.00000000,4810.00000000,14453700.00000000,'2026-02-17 23:59:35'),(290240,'BMRI','1h','yahoo',1768294800,'2026-01-13 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,14322100.00000000,'2026-02-17 23:59:35'),(290241,'BMRI','1h','yahoo',1768356000,'2026-01-14 09:00:00',4840.00000000,4850.00000000,4770.00000000,4790.00000000,0.00000000,'2026-02-17 23:59:35'),(290242,'BMRI','1h','yahoo',1768359600,'2026-01-14 10:00:00',4800.00000000,4820.00000000,4790.00000000,4820.00000000,20765700.00000000,'2026-02-17 23:59:35'),(290243,'BMRI','1h','yahoo',1768363200,'2026-01-14 11:00:00',4810.00000000,4830.00000000,4810.00000000,4830.00000000,6839700.00000000,'2026-02-17 23:59:35'),(290244,'BMRI','1h','yahoo',1768370400,'2026-01-14 13:00:00',4830.00000000,4830.00000000,4810.00000000,4820.00000000,6530500.00000000,'2026-02-17 23:59:35'),(290245,'BMRI','1h','yahoo',1768374000,'2026-01-14 14:00:00',4810.00000000,4830.00000000,4800.00000000,4830.00000000,16011300.00000000,'2026-02-17 23:59:35'),(290246,'BMRI','1h','yahoo',1768377600,'2026-01-14 15:00:00',4830.00000000,4850.00000000,4810.00000000,4840.00000000,18997200.00000000,'2026-02-17 23:59:35'),(290247,'BMRI','1h','yahoo',1768381200,'2026-01-14 16:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,14168100.00000000,'2026-02-17 23:59:35'),(290248,'BMRI','1h','yahoo',1768442400,'2026-01-15 09:00:00',4840.00000000,5050.00000000,4830.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:35'),(290249,'BMRI','1h','yahoo',1768446000,'2026-01-15 10:00:00',5000.00000000,5075.00000000,4960.00000000,4990.00000000,57075000.00000000,'2026-02-17 23:59:35'),(290250,'BMRI','1h','yahoo',1768449600,'2026-01-15 11:00:00',4990.00000000,5050.00000000,4980.00000000,5025.00000000,25716400.00000000,'2026-02-17 23:59:35'),(290251,'BMRI','1h','yahoo',1768456800,'2026-01-15 13:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,11278300.00000000,'2026-02-17 23:59:35'),(290252,'BMRI','1h','yahoo',1768460400,'2026-01-15 14:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,25238100.00000000,'2026-02-17 23:59:35'),(290253,'BMRI','1h','yahoo',1768464000,'2026-01-15 15:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,29744800.00000000,'2026-02-17 23:59:35'),(290254,'BMRI','1h','yahoo',1768467600,'2026-01-15 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,24131400.00000000,'2026-02-17 23:59:35'),(290255,'BMRI','1h','yahoo',1768788000,'2026-01-19 09:00:00',5050.00000000,5075.00000000,4980.00000000,5050.00000000,0.00000000,'2026-02-17 23:59:35'),(290256,'BMRI','1h','yahoo',1768791600,'2026-01-19 10:00:00',5050.00000000,5100.00000000,5025.00000000,5100.00000000,41459800.00000000,'2026-02-17 23:59:35'),(290257,'BMRI','1h','yahoo',1768795200,'2026-01-19 11:00:00',5100.00000000,5100.00000000,5050.00000000,5100.00000000,25073200.00000000,'2026-02-17 23:59:35'),(290258,'BMRI','1h','yahoo',1768802400,'2026-01-19 13:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,7871200.00000000,'2026-02-17 23:59:35'),(290259,'BMRI','1h','yahoo',1768806000,'2026-01-19 14:00:00',5100.00000000,5100.00000000,5025.00000000,5050.00000000,33933500.00000000,'2026-02-17 23:59:35'),(290260,'BMRI','1h','yahoo',1768809600,'2026-01-19 15:00:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,28577700.00000000,'2026-02-17 23:59:35'),(290261,'BMRI','1h','yahoo',1768813200,'2026-01-19 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,12333800.00000000,'2026-02-17 23:59:35'),(290262,'BMRI','1h','yahoo',1768874400,'2026-01-20 09:00:00',5025.00000000,5075.00000000,4990.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:35'),(290263,'BMRI','1h','yahoo',1768878000,'2026-01-20 10:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,8480700.00000000,'2026-02-17 23:59:35'),(290264,'BMRI','1h','yahoo',1768881600,'2026-01-20 11:00:00',5050.00000000,5075.00000000,5000.00000000,5050.00000000,10707700.00000000,'2026-02-17 23:59:35'),(290265,'BMRI','1h','yahoo',1768888800,'2026-01-20 13:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,4002400.00000000,'2026-02-17 23:59:35'),(290266,'BMRI','1h','yahoo',1768892400,'2026-01-20 14:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,16169600.00000000,'2026-02-17 23:59:35'),(290267,'BMRI','1h','yahoo',1768896000,'2026-01-20 15:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,22381300.00000000,'2026-02-17 23:59:35'),(290268,'BMRI','1h','yahoo',1768899600,'2026-01-20 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,16134100.00000000,'2026-02-17 23:59:35'),(290269,'BMRI','1h','yahoo',1768960800,'2026-01-21 09:00:00',5025.00000000,5025.00000000,4970.00000000,4990.00000000,0.00000000,'2026-02-17 23:59:35'),(290270,'BMRI','1h','yahoo',1768964400,'2026-01-21 10:00:00',4990.00000000,4990.00000000,4950.00000000,4960.00000000,16660600.00000000,'2026-02-17 23:59:35'),(290271,'BMRI','1h','yahoo',1768968000,'2026-01-21 11:00:00',4950.00000000,4990.00000000,4950.00000000,4980.00000000,12232000.00000000,'2026-02-17 23:59:35'),(290272,'BMRI','1h','yahoo',1768975200,'2026-01-21 13:00:00',4980.00000000,5000.00000000,4970.00000000,4990.00000000,7653500.00000000,'2026-02-17 23:59:35'),(290273,'BMRI','1h','yahoo',1768978800,'2026-01-21 14:00:00',5000.00000000,5000.00000000,4930.00000000,4940.00000000,20238300.00000000,'2026-02-17 23:59:35'),(290274,'BMRI','1h','yahoo',1768982400,'2026-01-21 15:00:00',4940.00000000,4980.00000000,4930.00000000,4950.00000000,20924600.00000000,'2026-02-17 23:59:35'),(290275,'BMRI','1h','yahoo',1768986000,'2026-01-21 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,16014200.00000000,'2026-02-17 23:59:35'),(290276,'BMRI','1h','yahoo',1769047200,'2026-01-22 09:00:00',4990.00000000,5025.00000000,4930.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:35'),(290277,'BMRI','1h','yahoo',1769050800,'2026-01-22 10:00:00',5025.00000000,5025.00000000,4980.00000000,4990.00000000,11345800.00000000,'2026-02-17 23:59:35'),(290278,'BMRI','1h','yahoo',1769054400,'2026-01-22 11:00:00',4980.00000000,4990.00000000,4970.00000000,4990.00000000,16527500.00000000,'2026-02-17 23:59:35'),(290279,'BMRI','1h','yahoo',1769061600,'2026-01-22 13:00:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,12210600.00000000,'2026-02-17 23:59:35'),(290280,'BMRI','1h','yahoo',1769065200,'2026-01-22 14:00:00',4980.00000000,5025.00000000,4970.00000000,4970.00000000,22229900.00000000,'2026-02-17 23:59:35'),(290281,'BMRI','1h','yahoo',1769068800,'2026-01-22 15:00:00',4980.00000000,4990.00000000,4970.00000000,4990.00000000,15605800.00000000,'2026-02-17 23:59:35'),(290282,'BMRI','1h','yahoo',1769072400,'2026-01-22 16:00:00',4980.00000000,4980.00000000,4980.00000000,4980.00000000,19388900.00000000,'2026-02-17 23:59:35'),(290283,'BMRI','1h','yahoo',1769133600,'2026-01-23 09:00:00',4970.00000000,4980.00000000,4870.00000000,4940.00000000,0.00000000,'2026-02-17 23:59:35'),(290284,'BMRI','1h','yahoo',1769137200,'2026-01-23 10:00:00',4940.00000000,4980.00000000,4930.00000000,4970.00000000,20763800.00000000,'2026-02-17 23:59:35'),(290285,'BMRI','1h','yahoo',1769140800,'2026-01-23 11:00:00',4970.00000000,4980.00000000,4960.00000000,4960.00000000,4074300.00000000,'2026-02-17 23:59:35'),(290286,'BMRI','1h','yahoo',1769151600,'2026-01-23 14:00:00',4960.00000000,4980.00000000,4950.00000000,4980.00000000,13645900.00000000,'2026-02-17 23:59:35'),(290287,'BMRI','1h','yahoo',1769155200,'2026-01-23 15:00:00',4970.00000000,5000.00000000,4950.00000000,5000.00000000,22961000.00000000,'2026-02-17 23:59:35'),(290288,'BMRI','1h','yahoo',1769158800,'2026-01-23 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,14168000.00000000,'2026-02-17 23:59:35'),(290289,'BMRI','1h','yahoo',1769392800,'2026-01-26 09:00:00',4920.00000000,4970.00000000,4870.00000000,4900.00000000,0.00000000,'2026-02-17 23:59:35'),(290290,'BMRI','1h','yahoo',1769396400,'2026-01-26 10:00:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,21783300.00000000,'2026-02-17 23:59:35'),(290291,'BMRI','1h','yahoo',1769400000,'2026-01-26 11:00:00',4910.00000000,4930.00000000,4900.00000000,4920.00000000,30160000.00000000,'2026-02-17 23:59:35'),(290292,'BMRI','1h','yahoo',1769407200,'2026-01-26 13:00:00',4920.00000000,4920.00000000,4900.00000000,4910.00000000,13206400.00000000,'2026-02-17 23:59:35'),(290293,'BMRI','1h','yahoo',1769410800,'2026-01-26 14:00:00',4900.00000000,4910.00000000,4880.00000000,4890.00000000,39813700.00000000,'2026-02-17 23:59:35'),(290294,'BMRI','1h','yahoo',1769414400,'2026-01-26 15:00:00',4900.00000000,4900.00000000,4870.00000000,4880.00000000,29754800.00000000,'2026-02-17 23:59:35'),(290295,'BMRI','1h','yahoo',1769418000,'2026-01-26 16:00:00',4910.00000000,4910.00000000,4910.00000000,4910.00000000,13061800.00000000,'2026-02-17 23:59:35'),(290296,'BMRI','1h','yahoo',1769479200,'2026-01-27 09:00:00',4860.00000000,4910.00000000,4860.00000000,4880.00000000,0.00000000,'2026-02-17 23:59:35'),(290297,'BMRI','1h','yahoo',1769482800,'2026-01-27 10:00:00',4880.00000000,4880.00000000,4830.00000000,4830.00000000,22209600.00000000,'2026-02-17 23:59:35'),(290298,'BMRI','1h','yahoo',1769486400,'2026-01-27 11:00:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,17038400.00000000,'2026-02-17 23:59:35'),(290299,'BMRI','1h','yahoo',1769493600,'2026-01-27 13:00:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,6392400.00000000,'2026-02-17 23:59:35'),(290300,'BMRI','1h','yahoo',1769497200,'2026-01-27 14:00:00',4820.00000000,4840.00000000,4800.00000000,4820.00000000,35557500.00000000,'2026-02-17 23:59:35'),(290301,'BMRI','1h','yahoo',1769500800,'2026-01-27 15:00:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,21515200.00000000,'2026-02-17 23:59:35'),(290302,'BMRI','1h','yahoo',1769504400,'2026-01-27 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,33494100.00000000,'2026-02-17 23:59:35'),(290303,'BMRI','1h','yahoo',1769565600,'2026-01-28 09:00:00',4570.00000000,4810.00000000,4530.00000000,4720.00000000,20918400.00000000,'2026-02-17 23:59:35'),(290304,'BMRI','1h','yahoo',1769569200,'2026-01-28 10:00:00',4720.00000000,4730.00000000,4600.00000000,4610.00000000,75969900.00000000,'2026-02-17 23:59:35'),(290305,'BMRI','1h','yahoo',1769572800,'2026-01-28 11:00:00',4610.00000000,4630.00000000,4500.00000000,4580.00000000,132395100.00000000,'2026-02-17 23:59:35'),(290306,'BMRI','1h','yahoo',1769580000,'2026-01-28 13:00:00',4590.00000000,4590.00000000,4530.00000000,4540.00000000,19280200.00000000,'2026-02-17 23:59:35'),(290307,'BMRI','1h','yahoo',1769583600,'2026-01-28 14:00:00',4540.00000000,4540.00000000,4410.00000000,4490.00000000,106972800.00000000,'2026-02-17 23:59:35'),(290308,'BMRI','1h','yahoo',1769587200,'2026-01-28 15:00:00',4480.00000000,4560.00000000,4480.00000000,4550.00000000,61148700.00000000,'2026-02-17 23:59:35'),(290309,'BMRI','1h','yahoo',1769590800,'2026-01-28 16:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,34727300.00000000,'2026-02-17 23:59:35'),(290310,'BMRI','1h','yahoo',1769652000,'2026-01-29 09:00:00',4430.00000000,4460.00000000,4070.00000000,4100.00000000,0.00000000,'2026-02-17 23:59:35'),(290311,'BMRI','1h','yahoo',1769655600,'2026-01-29 10:00:00',4110.00000000,4520.00000000,4110.00000000,4500.00000000,204791900.00000000,'2026-02-17 23:59:35'),(290312,'BMRI','1h','yahoo',1769659200,'2026-01-29 11:00:00',4500.00000000,4500.00000000,4380.00000000,4430.00000000,81820000.00000000,'2026-02-17 23:59:35'),(290313,'BMRI','1h','yahoo',1769666400,'2026-01-29 13:00:00',4430.00000000,4540.00000000,4430.00000000,4530.00000000,117648900.00000000,'2026-02-17 23:59:35'),(290314,'BMRI','1h','yahoo',1769670000,'2026-01-29 14:00:00',4540.00000000,4640.00000000,4520.00000000,4580.00000000,130427800.00000000,'2026-02-17 23:59:35'),(290315,'BMRI','1h','yahoo',1769673600,'2026-01-29 15:00:00',4590.00000000,4600.00000000,4550.00000000,4600.00000000,85481800.00000000,'2026-02-17 23:59:35'),(290316,'BMRI','1h','yahoo',1769677200,'2026-01-29 16:00:00',4630.00000000,4630.00000000,4630.00000000,4630.00000000,52880500.00000000,'2026-02-17 23:59:35'),(290317,'BMRI','1h','yahoo',1769738400,'2026-01-30 09:00:00',4710.00000000,4780.00000000,4630.00000000,4730.00000000,0.00000000,'2026-02-17 23:59:35'),(290318,'BMRI','1h','yahoo',1769742000,'2026-01-30 10:00:00',4720.00000000,4770.00000000,4720.00000000,4760.00000000,35186400.00000000,'2026-02-17 23:59:35'),(290319,'BMRI','1h','yahoo',1769745600,'2026-01-30 11:00:00',4750.00000000,4770.00000000,4750.00000000,4770.00000000,13630000.00000000,'2026-02-17 23:59:35'),(290320,'BMRI','1h','yahoo',1769756400,'2026-01-30 14:00:00',4770.00000000,4880.00000000,4770.00000000,4810.00000000,101066100.00000000,'2026-02-17 23:59:35'),(290321,'BMRI','1h','yahoo',1769760000,'2026-01-30 15:00:00',4810.00000000,4830.00000000,4770.00000000,4810.00000000,40726900.00000000,'2026-02-17 23:59:35'),(290322,'BMRI','1h','yahoo',1769763600,'2026-01-30 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,40125700.00000000,'2026-02-17 23:59:35'),(290323,'BMRI','1h','yahoo',1770022800,'2026-02-02 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,0.00000000,'2026-02-17 23:59:35'),(290324,'BMRI','1h','yahoo',1770084000,'2026-02-03 09:00:00',4820.00000000,4850.00000000,4710.00000000,4820.00000000,0.00000000,'2026-02-17 23:59:35'),(290325,'BMRI','1h','yahoo',1770087600,'2026-02-03 10:00:00',4830.00000000,4830.00000000,4790.00000000,4810.00000000,20796400.00000000,'2026-02-17 23:59:35'),(290326,'BMRI','1h','yahoo',1770091200,'2026-02-03 11:00:00',4810.00000000,4840.00000000,4800.00000000,4840.00000000,16041800.00000000,'2026-02-17 23:59:35'),(290327,'BMRI','1h','yahoo',1770098400,'2026-02-03 13:00:00',4830.00000000,4840.00000000,4810.00000000,4820.00000000,7758900.00000000,'2026-02-17 23:59:35'),(290328,'BMRI','1h','yahoo',1770102000,'2026-02-03 14:00:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,12206100.00000000,'2026-02-17 23:59:35'),(290329,'BMRI','1h','yahoo',1770105600,'2026-02-03 15:00:00',4810.00000000,4840.00000000,4800.00000000,4840.00000000,26064900.00000000,'2026-02-17 23:59:35'),(290330,'BMRI','1h','yahoo',1770109200,'2026-02-03 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,19144200.00000000,'2026-02-17 23:59:35'),(290331,'BMRI','1h','yahoo',1770170400,'2026-02-04 09:00:00',4860.00000000,4900.00000000,4830.00000000,4850.00000000,0.00000000,'2026-02-17 23:59:35'),(290332,'BMRI','1h','yahoo',1770174000,'2026-02-04 10:00:00',4860.00000000,4920.00000000,4850.00000000,4900.00000000,37604300.00000000,'2026-02-17 23:59:35'),(290333,'BMRI','1h','yahoo',1770177600,'2026-02-04 11:00:00',4900.00000000,4920.00000000,4890.00000000,4920.00000000,10632400.00000000,'2026-02-17 23:59:35'),(290334,'BMRI','1h','yahoo',1770184800,'2026-02-04 13:00:00',4920.00000000,4940.00000000,4910.00000000,4910.00000000,15580300.00000000,'2026-02-17 23:59:35'),(290335,'BMRI','1h','yahoo',1770188400,'2026-02-04 14:00:00',4920.00000000,5025.00000000,4910.00000000,4990.00000000,62689800.00000000,'2026-02-17 23:59:35'),(290336,'BMRI','1h','yahoo',1770192000,'2026-02-04 15:00:00',4980.00000000,5025.00000000,4980.00000000,5025.00000000,51751300.00000000,'2026-02-17 23:59:35'),(290337,'BMRI','1h','yahoo',1770195600,'2026-02-04 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,12183000.00000000,'2026-02-17 23:59:35'),(290338,'BMRI','1h','yahoo',1770256800,'2026-02-05 09:00:00',5050.00000000,5100.00000000,5000.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:35'),(290339,'BMRI','1h','yahoo',1770260400,'2026-02-05 10:00:00',5025.00000000,5075.00000000,5000.00000000,5075.00000000,23817200.00000000,'2026-02-17 23:59:35'),(290340,'BMRI','1h','yahoo',1770264000,'2026-02-05 11:00:00',5050.00000000,5100.00000000,5050.00000000,5100.00000000,16094200.00000000,'2026-02-17 23:59:35'),(290341,'BMRI','1h','yahoo',1770271200,'2026-02-05 13:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,11169700.00000000,'2026-02-17 23:59:35'),(290342,'BMRI','1h','yahoo',1770274800,'2026-02-05 14:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,34390800.00000000,'2026-02-17 23:59:35'),(290343,'BMRI','1h','yahoo',1770278400,'2026-02-05 15:00:00',5025.00000000,5100.00000000,5025.00000000,5075.00000000,47297000.00000000,'2026-02-17 23:59:35'),(290344,'BMRI','1h','yahoo',1770282000,'2026-02-05 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,27204200.00000000,'2026-02-17 23:59:35'),(290345,'BMRI','1h','yahoo',1770343200,'2026-02-06 09:00:00',4940.00000000,5050.00000000,4890.00000000,4980.00000000,0.00000000,'2026-02-17 23:59:35'),(290346,'BMRI','1h','yahoo',1770346800,'2026-02-06 10:00:00',4990.00000000,5025.00000000,4980.00000000,5025.00000000,19921000.00000000,'2026-02-17 23:59:35'),(290347,'BMRI','1h','yahoo',1770350400,'2026-02-06 11:00:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,15349500.00000000,'2026-02-17 23:59:35'),(290348,'BMRI','1h','yahoo',1770361200,'2026-02-06 14:00:00',4990.00000000,5050.00000000,4980.00000000,5000.00000000,55845600.00000000,'2026-02-17 23:59:35'),(290349,'BMRI','1h','yahoo',1770364800,'2026-02-06 15:00:00',5025.00000000,5050.00000000,4990.00000000,5025.00000000,58346700.00000000,'2026-02-17 23:59:35'),(290350,'BMRI','1h','yahoo',1770368400,'2026-02-06 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,29525600.00000000,'2026-02-17 23:59:35'),(290351,'BMRI','1h','yahoo',1770602400,'2026-02-09 09:00:00',5050.00000000,5075.00000000,4950.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:35'),(290352,'BMRI','1h','yahoo',1770606000,'2026-02-09 10:00:00',5025.00000000,5025.00000000,4970.00000000,5000.00000000,25956700.00000000,'2026-02-17 23:59:35'),(290353,'BMRI','1h','yahoo',1770609600,'2026-02-09 11:00:00',5000.00000000,5025.00000000,4980.00000000,5000.00000000,12943100.00000000,'2026-02-17 23:59:35'),(290354,'BMRI','1h','yahoo',1770616800,'2026-02-09 13:00:00',5000.00000000,5000.00000000,4960.00000000,4970.00000000,19399200.00000000,'2026-02-17 23:59:35'),(290355,'BMRI','1h','yahoo',1770620400,'2026-02-09 14:00:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,26026300.00000000,'2026-02-17 23:59:35'),(290356,'BMRI','1h','yahoo',1770624000,'2026-02-09 15:00:00',4950.00000000,4970.00000000,4950.00000000,4960.00000000,26149600.00000000,'2026-02-17 23:59:35'),(290357,'BMRI','1h','yahoo',1770627600,'2026-02-09 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,13745700.00000000,'2026-02-17 23:59:35'),(290358,'BMRI','1h','yahoo',1770688800,'2026-02-10 09:00:00',5000.00000000,5075.00000000,4990.00000000,5050.00000000,0.00000000,'2026-02-17 23:59:35'),(290359,'BMRI','1h','yahoo',1770692400,'2026-02-10 10:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,21733800.00000000,'2026-02-17 23:59:35'),(290360,'BMRI','1h','yahoo',1770696000,'2026-02-10 11:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,11290000.00000000,'2026-02-17 23:59:35'),(290361,'BMRI','1h','yahoo',1770703200,'2026-02-10 13:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,7237400.00000000,'2026-02-17 23:59:35'),(290362,'BMRI','1h','yahoo',1770706800,'2026-02-10 14:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,28940200.00000000,'2026-02-17 23:59:35'),(290363,'BMRI','1h','yahoo',1770710400,'2026-02-10 15:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,24697400.00000000,'2026-02-17 23:59:35'),(290364,'BMRI','1h','yahoo',1770714000,'2026-02-10 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,31236200.00000000,'2026-02-17 23:59:35'),(290365,'BMRI','1h','yahoo',1770775200,'2026-02-11 09:00:00',5075.00000000,5100.00000000,4990.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:35'),(290366,'BMRI','1h','yahoo',1770778800,'2026-02-11 10:00:00',5025.00000000,5050.00000000,4990.00000000,5000.00000000,25467100.00000000,'2026-02-17 23:59:35'),(290367,'BMRI','1h','yahoo',1770782400,'2026-02-11 11:00:00',5000.00000000,5050.00000000,4990.00000000,5000.00000000,28090200.00000000,'2026-02-17 23:59:35'),(290368,'BMRI','1h','yahoo',1770789600,'2026-02-11 13:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,5300800.00000000,'2026-02-17 23:59:35'),(290369,'BMRI','1h','yahoo',1770793200,'2026-02-11 14:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,38989800.00000000,'2026-02-17 23:59:35'),(290370,'BMRI','1h','yahoo',1770796800,'2026-02-11 15:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,28949200.00000000,'2026-02-17 23:59:35'),(290371,'BMRI','1h','yahoo',1770800400,'2026-02-11 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,20313200.00000000,'2026-02-17 23:59:35'),(290372,'BMRI','1h','yahoo',1770861600,'2026-02-12 09:00:00',5025.00000000,5075.00000000,5000.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:35'),(290373,'BMRI','1h','yahoo',1770865200,'2026-02-12 10:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,7684500.00000000,'2026-02-17 23:59:35'),(290374,'BMRI','1h','yahoo',1770868800,'2026-02-12 11:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,9454300.00000000,'2026-02-17 23:59:35'),(290375,'BMRI','1h','yahoo',1770876000,'2026-02-12 13:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,8614300.00000000,'2026-02-17 23:59:35'),(290376,'BMRI','1h','yahoo',1770879600,'2026-02-12 14:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,13411900.00000000,'2026-02-17 23:59:35'),(290377,'BMRI','1h','yahoo',1770883200,'2026-02-12 15:00:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,33539000.00000000,'2026-02-17 23:59:35'),(290378,'BMRI','1h','yahoo',1770886800,'2026-02-12 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,17453600.00000000,'2026-02-17 23:59:35'),(290379,'BMRI','1h','yahoo',1770948000,'2026-02-13 09:00:00',5050.00000000,5075.00000000,4970.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:35'),(290380,'BMRI','1h','yahoo',1770951600,'2026-02-13 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,17068000.00000000,'2026-02-17 23:59:35'),(290381,'BMRI','1h','yahoo',1770955200,'2026-02-13 11:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,32010800.00000000,'2026-02-17 23:59:35'),(290382,'BMRI','1h','yahoo',1770966000,'2026-02-13 14:00:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,31730500.00000000,'2026-02-17 23:59:35'),(290383,'BMRI','1h','yahoo',1770969600,'2026-02-13 15:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,26980500.00000000,'2026-02-17 23:59:35'),(290384,'BMRI','1h','yahoo',1770973200,'2026-02-13 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,18213600.00000000,'2026-02-17 23:59:35'),(290385,'BMRI','4h','yahoo',1674007200,'2023-01-18 09:00:00',2412.50000000,2443.75000000,2381.25000000,2381.25000000,12149600.00000000,'2026-02-17 23:59:35'),(290386,'BMRI','4h','yahoo',1674025200,'2023-01-18 14:00:00',2387.50000000,2431.25000000,2375.00000000,2425.00000000,33563500.00000000,'2026-02-17 23:59:35'),(290387,'BMRI','4h','yahoo',1674100800,'2023-01-19 11:00:00',2431.25000000,2456.25000000,2418.75000000,2437.50000000,24642100.00000000,'2026-02-17 23:59:35'),(290388,'BMRI','4h','yahoo',1674180000,'2023-01-20 09:00:00',2456.25000000,2493.75000000,2450.00000000,2481.25000000,20546300.00000000,'2026-02-17 23:59:35'),(290389,'BMRI','4h','yahoo',1674198000,'2023-01-20 14:00:00',2481.25000000,2500.00000000,2468.75000000,2481.25000000,25936600.00000000,'2026-02-17 23:59:35'),(290390,'BMRI','4h','yahoo',1674532800,'2023-01-24 11:00:00',2481.25000000,2481.25000000,2450.00000000,2475.00000000,7442500.00000000,'2026-02-17 23:59:35'),(290391,'BMRI','4h','yahoo',1674612000,'2023-01-25 09:00:00',2456.25000000,2462.50000000,2431.25000000,2437.50000000,14367300.00000000,'2026-02-17 23:59:35'),(290392,'BMRI','4h','yahoo',1674630000,'2023-01-25 14:00:00',2443.75000000,2468.75000000,2425.00000000,2450.00000000,25779000.00000000,'2026-02-17 23:59:35'),(290393,'BMRI','4h','yahoo',1674705600,'2023-01-26 11:00:00',2450.00000000,2462.50000000,2450.00000000,2456.25000000,23698300.00000000,'2026-02-17 23:59:35'),(290394,'BMRI','4h','yahoo',1674784800,'2023-01-27 09:00:00',2481.25000000,2537.50000000,2475.00000000,2518.75000000,60544900.00000000,'2026-02-17 23:59:35'),(290395,'BMRI','4h','yahoo',1674802800,'2023-01-27 14:00:00',2518.75000000,2525.00000000,2468.75000000,2487.50000000,61216300.00000000,'2026-02-17 23:59:35'),(290396,'BMRI','4h','yahoo',1675051200,'2023-01-30 11:00:00',2487.50000000,2500.00000000,2481.25000000,2487.50000000,29249700.00000000,'2026-02-17 23:59:35'),(290397,'BMRI','4h','yahoo',1675130400,'2023-01-31 09:00:00',2500.00000000,2525.00000000,2475.00000000,2475.00000000,24856100.00000000,'2026-02-17 23:59:35'),(290398,'BMRI','4h','yahoo',1675148400,'2023-01-31 14:00:00',2475.00000000,2512.50000000,2437.50000000,2443.75000000,76733100.00000000,'2026-02-17 23:59:35'),(290399,'BMRI','4h','yahoo',1675224000,'2023-02-01 11:00:00',2443.75000000,2450.00000000,2418.75000000,2425.00000000,45643500.00000000,'2026-02-17 23:59:35'),(290400,'BMRI','4h','yahoo',1675303200,'2023-02-02 09:00:00',2437.50000000,2437.50000000,2393.75000000,2412.50000000,17951000.00000000,'2026-02-17 23:59:35'),(290401,'BMRI','4h','yahoo',1675321200,'2023-02-02 14:00:00',2412.50000000,2481.25000000,2406.25000000,2475.00000000,44309600.00000000,'2026-02-17 23:59:35'),(290402,'BMRI','4h','yahoo',1675396800,'2023-02-03 11:00:00',2481.25000000,2487.50000000,2468.75000000,2481.25000000,28476400.00000000,'2026-02-17 23:59:35'),(290403,'BMRI','4h','yahoo',1675648800,'2023-02-06 09:00:00',2481.25000000,2512.50000000,2456.25000000,2475.00000000,26181100.00000000,'2026-02-17 23:59:35'),(290404,'BMRI','4h','yahoo',1675666800,'2023-02-06 14:00:00',2475.00000000,2550.00000000,2437.50000000,2543.75000000,60986800.00000000,'2026-02-17 23:59:35'),(290405,'BMRI','4h','yahoo',1675742400,'2023-02-07 11:00:00',2543.75000000,2556.25000000,2537.50000000,2543.75000000,17408800.00000000,'2026-02-17 23:59:35'),(290406,'BMRI','4h','yahoo',1675821600,'2023-02-08 09:00:00',2531.25000000,2556.25000000,2525.00000000,2537.50000000,17347900.00000000,'2026-02-17 23:59:35'),(290407,'BMRI','4h','yahoo',1675839600,'2023-02-08 14:00:00',2537.50000000,2593.75000000,2525.00000000,2587.50000000,37950300.00000000,'2026-02-17 23:59:35'),(290408,'BMRI','4h','yahoo',1675915200,'2023-02-09 11:00:00',2587.50000000,2600.00000000,2562.50000000,2562.50000000,32580200.00000000,'2026-02-17 23:59:35'),(290409,'BMRI','4h','yahoo',1675994400,'2023-02-10 09:00:00',2587.50000000,2612.50000000,2537.50000000,2556.25000000,21720600.00000000,'2026-02-17 23:59:35'),(290410,'BMRI','4h','yahoo',1676012400,'2023-02-10 14:00:00',2556.25000000,2631.25000000,2543.75000000,2581.25000000,23713500.00000000,'2026-02-17 23:59:35'),(290411,'BMRI','4h','yahoo',1676260800,'2023-02-13 11:00:00',2575.00000000,2587.50000000,2568.75000000,2587.50000000,13570800.00000000,'2026-02-17 23:59:35'),(290412,'BMRI','4h','yahoo',1676340000,'2023-02-14 09:00:00',2600.00000000,2612.50000000,2568.75000000,2575.00000000,6972500.00000000,'2026-02-17 23:59:35'),(290413,'BMRI','4h','yahoo',1676358000,'2023-02-14 14:00:00',2568.75000000,2593.75000000,2525.00000000,2537.50000000,29299800.00000000,'2026-02-17 23:59:35'),(290414,'BMRI','4h','yahoo',1676433600,'2023-02-15 11:00:00',2537.50000000,2556.25000000,2525.00000000,2556.25000000,22611800.00000000,'2026-02-17 23:59:35'),(290415,'BMRI','4h','yahoo',1676512800,'2023-02-16 09:00:00',2562.50000000,2568.75000000,2543.75000000,2543.75000000,11013100.00000000,'2026-02-17 23:59:35'),(290416,'BMRI','4h','yahoo',1676530800,'2023-02-16 14:00:00',2543.75000000,2556.25000000,2525.00000000,2550.00000000,19921400.00000000,'2026-02-17 23:59:35'),(290417,'BMRI','4h','yahoo',1676606400,'2023-02-17 11:00:00',2550.00000000,2575.00000000,2537.50000000,2575.00000000,17848700.00000000,'2026-02-17 23:59:35'),(290418,'BMRI','4h','yahoo',1676858400,'2023-02-20 09:00:00',2575.00000000,2575.00000000,2550.00000000,2556.25000000,6946600.00000000,'2026-02-17 23:59:35'),(290419,'BMRI','4h','yahoo',1676876400,'2023-02-20 14:00:00',2562.50000000,2575.00000000,2543.75000000,2543.75000000,12873600.00000000,'2026-02-17 23:59:35'),(290420,'BMRI','4h','yahoo',1676952000,'2023-02-21 11:00:00',2543.75000000,2556.25000000,2543.75000000,2550.00000000,18547400.00000000,'2026-02-17 23:59:35'),(290421,'BMRI','4h','yahoo',1677031200,'2023-02-22 09:00:00',2531.25000000,2543.75000000,2487.50000000,2518.75000000,24751200.00000000,'2026-02-17 23:59:35'),(290422,'BMRI','4h','yahoo',1677049200,'2023-02-22 14:00:00',2518.75000000,2518.75000000,2481.25000000,2493.75000000,38928700.00000000,'2026-02-17 23:59:35'),(290423,'BMRI','4h','yahoo',1677124800,'2023-02-23 11:00:00',2487.50000000,2525.00000000,2487.50000000,2518.75000000,57119900.00000000,'2026-02-17 23:59:35'),(290424,'BMRI','4h','yahoo',1677204000,'2023-02-24 09:00:00',2525.00000000,2556.25000000,2518.75000000,2531.25000000,19438800.00000000,'2026-02-17 23:59:35'),(290425,'BMRI','4h','yahoo',1677222000,'2023-02-24 14:00:00',2531.25000000,2543.75000000,2512.50000000,2525.00000000,16974200.00000000,'2026-02-17 23:59:35'),(290426,'BMRI','4h','yahoo',1677470400,'2023-02-27 11:00:00',2518.75000000,2537.50000000,2512.50000000,2537.50000000,9367400.00000000,'2026-02-17 23:59:35'),(290427,'BMRI','4h','yahoo',1677549600,'2023-02-28 09:00:00',2531.25000000,2537.50000000,2500.00000000,2512.50000000,24108600.00000000,'2026-02-17 23:59:35'),(290428,'BMRI','4h','yahoo',1677567600,'2023-02-28 14:00:00',2518.75000000,2550.00000000,2500.00000000,2512.50000000,64581000.00000000,'2026-02-17 23:59:35'),(290429,'BMRI','4h','yahoo',1677643200,'2023-03-01 11:00:00',2512.50000000,2537.50000000,2512.50000000,2525.00000000,17841600.00000000,'2026-02-17 23:59:35'),(290430,'BMRI','4h','yahoo',1677722400,'2023-03-02 09:00:00',2537.50000000,2575.00000000,2537.50000000,2575.00000000,22112900.00000000,'2026-02-17 23:59:35'),(290431,'BMRI','4h','yahoo',1677740400,'2023-03-02 14:00:00',2568.75000000,2575.00000000,2518.75000000,2518.75000000,25817700.00000000,'2026-02-17 23:59:35'),(290432,'BMRI','4h','yahoo',1677816000,'2023-03-03 11:00:00',2525.00000000,2531.25000000,2506.25000000,2512.50000000,25325400.00000000,'2026-02-17 23:59:35'),(290433,'BMRI','4h','yahoo',1678068000,'2023-03-06 09:00:00',2537.50000000,2556.25000000,2518.75000000,2525.00000000,16559700.00000000,'2026-02-17 23:59:35'),(290434,'BMRI','4h','yahoo',1678086000,'2023-03-06 14:00:00',2531.25000000,2568.75000000,2518.75000000,2543.75000000,24159100.00000000,'2026-02-17 23:59:35'),(290435,'BMRI','4h','yahoo',1678161600,'2023-03-07 11:00:00',2550.00000000,2556.25000000,2537.50000000,2543.75000000,19810100.00000000,'2026-02-17 23:59:35'),(290436,'BMRI','4h','yahoo',1678240800,'2023-03-08 09:00:00',2556.25000000,2568.75000000,2543.75000000,2562.50000000,19908500.00000000,'2026-02-17 23:59:35'),(290437,'BMRI','4h','yahoo',1678258800,'2023-03-08 14:00:00',2556.25000000,2612.50000000,2556.25000000,2612.50000000,36670200.00000000,'2026-02-17 23:59:35'),(290438,'BMRI','4h','yahoo',1678334400,'2023-03-09 11:00:00',2612.50000000,2625.00000000,2600.00000000,2612.50000000,25062700.00000000,'2026-02-17 23:59:35'),(290439,'BMRI','4h','yahoo',1678413600,'2023-03-10 09:00:00',2606.25000000,2606.25000000,2568.75000000,2587.50000000,30608900.00000000,'2026-02-17 23:59:35'),(290440,'BMRI','4h','yahoo',1678431600,'2023-03-10 14:00:00',2593.75000000,2600.00000000,2562.50000000,2575.00000000,38691300.00000000,'2026-02-17 23:59:35'),(290441,'BMRI','4h','yahoo',1678680000,'2023-03-13 11:00:00',2575.00000000,2593.75000000,2556.25000000,2587.50000000,29912200.00000000,'2026-02-17 23:59:35'),(290442,'BMRI','4h','yahoo',1678759200,'2023-03-14 09:00:00',2550.00000000,2568.75000000,2500.00000000,2506.25000000,48890000.00000000,'2026-02-17 23:59:35'),(290443,'BMRI','4h','yahoo',1678777200,'2023-03-14 14:00:00',2500.00000000,2543.75000000,2462.50000000,2500.00000000,87048100.00000000,'2026-02-17 23:59:35'),(290444,'BMRI','4h','yahoo',1678852800,'2023-03-15 11:00:00',2506.25000000,2512.50000000,2462.50000000,2512.50000000,64090600.00000000,'2026-02-17 23:59:35'),(290445,'BMRI','4h','yahoo',1678932000,'2023-03-16 09:00:00',2512.50000000,2512.50000000,2462.50000000,2462.50000000,36298000.00000000,'2026-02-17 23:59:35'),(290446,'BMRI','4h','yahoo',1678950000,'2023-03-16 14:00:00',2462.50000000,2512.50000000,2456.25000000,2506.25000000,42080500.00000000,'2026-02-17 23:59:35'),(290447,'BMRI','4h','yahoo',1679025600,'2023-03-17 11:00:00',2506.25000000,2531.25000000,2506.25000000,2525.00000000,64058100.00000000,'2026-02-17 23:59:35'),(290448,'BMRI','4h','yahoo',1679277600,'2023-03-20 09:00:00',2512.50000000,2525.00000000,2500.00000000,2512.50000000,13032100.00000000,'2026-02-17 23:59:35'),(290449,'BMRI','4h','yahoo',1679295600,'2023-03-20 14:00:00',2512.50000000,2593.75000000,2500.00000000,2581.25000000,26438500.00000000,'2026-02-17 23:59:35'),(290450,'BMRI','4h','yahoo',1679371200,'2023-03-21 11:00:00',2581.25000000,2625.00000000,2581.25000000,2625.00000000,40806900.00000000,'2026-02-17 23:59:35'),(290451,'BMRI','4h','yahoo',1679623200,'2023-03-24 09:00:00',2650.00000000,2737.50000000,2643.75000000,2712.50000000,76726200.00000000,'2026-02-17 23:59:35'),(290452,'BMRI','4h','yahoo',1679641200,'2023-03-24 14:00:00',2712.50000000,2725.00000000,2575.00000000,2581.25000000,78945300.00000000,'2026-02-17 23:59:35'),(290453,'BMRI','4h','yahoo',1679889600,'2023-03-27 11:00:00',2575.00000000,2581.25000000,2550.00000000,2550.00000000,42875100.00000000,'2026-02-17 23:59:35'),(290454,'BMRI','4h','yahoo',1679968800,'2023-03-28 09:00:00',2556.25000000,2568.75000000,2525.00000000,2550.00000000,22648900.00000000,'2026-02-17 23:59:35'),(290455,'BMRI','4h','yahoo',1679986800,'2023-03-28 14:00:00',2543.75000000,2581.25000000,2531.25000000,2568.75000000,32247200.00000000,'2026-02-17 23:59:35'),(290456,'BMRI','4h','yahoo',1680062400,'2023-03-29 11:00:00',2568.75000000,2593.75000000,2568.75000000,2587.50000000,30375100.00000000,'2026-02-17 23:59:35'),(290457,'BMRI','4h','yahoo',1680141600,'2023-03-30 09:00:00',2587.50000000,2600.00000000,2562.50000000,2575.00000000,28364300.00000000,'2026-02-17 23:59:35'),(290458,'BMRI','4h','yahoo',1680159600,'2023-03-30 14:00:00',2575.00000000,2581.25000000,2556.25000000,2575.00000000,29290600.00000000,'2026-02-17 23:59:35'),(290459,'BMRI','4h','yahoo',1680235200,'2023-03-31 11:00:00',2568.75000000,2581.25000000,2550.00000000,2581.25000000,36570800.00000000,'2026-02-17 23:59:35'),(290460,'BMRI','4h','yahoo',1680487200,'2023-04-03 09:00:00',5212.50000000,5262.50000000,5200.00000000,5225.00000000,22019200.00000000,'2026-02-17 23:59:35'),(290461,'BMRI','4h','yahoo',1680505200,'2023-04-03 14:00:00',5225.00000000,5300.00000000,5100.00000000,5150.00000000,59481500.00000000,'2026-02-17 23:59:35'),(290462,'BMRI','4h','yahoo',1680577200,'2023-04-04 10:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,25895700.00000000,'2026-02-17 23:59:35'),(290463,'BMRI','4h','yahoo',1680595200,'2023-04-04 15:00:00',5150.00000000,5250.00000000,5150.00000000,5200.00000000,35108900.00000000,'2026-02-17 23:59:35'),(290464,'BMRI','4h','yahoo',1680667200,'2023-04-05 11:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,17172100.00000000,'2026-02-17 23:59:35'),(290465,'BMRI','4h','yahoo',1680685200,'2023-04-05 16:00:00',5225.00000000,5225.00000000,5150.00000000,5175.00000000,29849600.00000000,'2026-02-17 23:59:35'),(290466,'BMRI','4h','yahoo',1680760800,'2023-04-06 13:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,26351700.00000000,'2026-02-17 23:59:35'),(290467,'BMRI','4h','yahoo',1681092000,'2023-04-10 09:00:00',5150.00000000,5175.00000000,5050.00000000,5050.00000000,31693400.00000000,'2026-02-17 23:59:35'),(290468,'BMRI','4h','yahoo',1681110000,'2023-04-10 14:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,39088700.00000000,'2026-02-17 23:59:35'),(290469,'BMRI','4h','yahoo',1681182000,'2023-04-11 10:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,16567300.00000000,'2026-02-17 23:59:35'),(290470,'BMRI','4h','yahoo',1681200000,'2023-04-11 15:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,34592500.00000000,'2026-02-17 23:59:35'),(290471,'BMRI','4h','yahoo',1681272000,'2023-04-12 11:00:00',5125.00000000,5225.00000000,5100.00000000,5175.00000000,57046200.00000000,'2026-02-17 23:59:35'),(290472,'BMRI','4h','yahoo',1681290000,'2023-04-12 16:00:00',5150.00000000,5200.00000000,5125.00000000,5125.00000000,55123500.00000000,'2026-02-17 23:59:35'),(290473,'BMRI','4h','yahoo',1681365600,'2023-04-13 13:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,48704800.00000000,'2026-02-17 23:59:35'),(290474,'BMRI','4h','yahoo',1681437600,'2023-04-14 09:00:00',5150.00000000,5250.00000000,5150.00000000,5250.00000000,81318800.00000000,'2026-02-17 23:59:35'),(290475,'BMRI','4h','yahoo',1681459200,'2023-04-14 15:00:00',5250.00000000,5250.00000000,5175.00000000,5175.00000000,64930100.00000000,'2026-02-17 23:59:35'),(290476,'BMRI','4h','yahoo',1681704000,'2023-04-17 11:00:00',5200.00000000,5200.00000000,5125.00000000,5150.00000000,45236800.00000000,'2026-02-17 23:59:35'),(290477,'BMRI','4h','yahoo',1681722000,'2023-04-17 16:00:00',5125.00000000,5200.00000000,5125.00000000,5175.00000000,57237600.00000000,'2026-02-17 23:59:35'),(290478,'BMRI','4h','yahoo',1681797600,'2023-04-18 13:00:00',5175.00000000,5250.00000000,5150.00000000,5175.00000000,54609200.00000000,'2026-02-17 23:59:35'),(290479,'BMRI','4h','yahoo',1682474400,'2023-04-26 09:00:00',5400.00000000,5425.00000000,5175.00000000,5225.00000000,82182600.00000000,'2026-02-17 23:59:35'),(290480,'BMRI','4h','yahoo',1682492400,'2023-04-26 14:00:00',5225.00000000,5250.00000000,5175.00000000,5175.00000000,93434700.00000000,'2026-02-17 23:59:35'),(290481,'BMRI','4h','yahoo',1682564400,'2023-04-27 10:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,27125800.00000000,'2026-02-17 23:59:35'),(290482,'BMRI','4h','yahoo',1682582400,'2023-04-27 15:00:00',5225.00000000,5225.00000000,5175.00000000,5175.00000000,42047600.00000000,'2026-02-17 23:59:35'),(290483,'BMRI','4h','yahoo',1682654400,'2023-04-28 11:00:00',5200.00000000,5200.00000000,5150.00000000,5175.00000000,50198700.00000000,'2026-02-17 23:59:35'),(290484,'BMRI','4h','yahoo',1682992800,'2023-05-02 09:00:00',5225.00000000,5250.00000000,5175.00000000,5200.00000000,48996300.00000000,'2026-02-17 23:59:35'),(290485,'BMRI','4h','yahoo',1683010800,'2023-05-02 14:00:00',5200.00000000,5250.00000000,5175.00000000,5175.00000000,55440900.00000000,'2026-02-17 23:59:35'),(290486,'BMRI','4h','yahoo',1683082800,'2023-05-03 10:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,38431400.00000000,'2026-02-17 23:59:35'),(290487,'BMRI','4h','yahoo',1683100800,'2023-05-03 15:00:00',5175.00000000,5225.00000000,5125.00000000,5200.00000000,77040200.00000000,'2026-02-17 23:59:35'),(290488,'BMRI','4h','yahoo',1683172800,'2023-05-04 11:00:00',5200.00000000,5225.00000000,5150.00000000,5200.00000000,39169800.00000000,'2026-02-17 23:59:35'),(290489,'BMRI','4h','yahoo',1683190800,'2023-05-04 16:00:00',5175.00000000,5200.00000000,5125.00000000,5150.00000000,26707400.00000000,'2026-02-17 23:59:35'),(290490,'BMRI','4h','yahoo',1683270000,'2023-05-05 14:00:00',5175.00000000,5175.00000000,5125.00000000,5175.00000000,32335700.00000000,'2026-02-17 23:59:35'),(290491,'BMRI','4h','yahoo',1683514800,'2023-05-08 10:00:00',5175.00000000,5200.00000000,5125.00000000,5125.00000000,27083800.00000000,'2026-02-17 23:59:35'),(290492,'BMRI','4h','yahoo',1683532800,'2023-05-08 15:00:00',5150.00000000,5150.00000000,5075.00000000,5100.00000000,53711200.00000000,'2026-02-17 23:59:35'),(290493,'BMRI','4h','yahoo',1683604800,'2023-05-09 11:00:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,55788700.00000000,'2026-02-17 23:59:35'),(290494,'BMRI','4h','yahoo',1683622800,'2023-05-09 16:00:00',5050.00000000,5125.00000000,5050.00000000,5100.00000000,26900000.00000000,'2026-02-17 23:59:35'),(290495,'BMRI','4h','yahoo',1683698400,'2023-05-10 13:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,28247800.00000000,'2026-02-17 23:59:35'),(290496,'BMRI','4h','yahoo',1683770400,'2023-05-11 09:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,24351700.00000000,'2026-02-17 23:59:35'),(290497,'BMRI','4h','yahoo',1683788400,'2023-05-11 14:00:00',5050.00000000,5100.00000000,5025.00000000,5050.00000000,51455900.00000000,'2026-02-17 23:59:35'),(290498,'BMRI','4h','yahoo',1683860400,'2023-05-12 10:00:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,61695500.00000000,'2026-02-17 23:59:35'),(290499,'BMRI','4h','yahoo',1683882000,'2023-05-12 16:00:00',5000.00000000,5050.00000000,5000.00000000,5000.00000000,39874100.00000000,'2026-02-17 23:59:35'),(290500,'BMRI','4h','yahoo',1684130400,'2023-05-15 13:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,27405100.00000000,'2026-02-17 23:59:35'),(290501,'BMRI','4h','yahoo',1684202400,'2023-05-16 09:00:00',5075.00000000,5075.00000000,4980.00000000,5000.00000000,29898700.00000000,'2026-02-17 23:59:35'),(290502,'BMRI','4h','yahoo',1684220400,'2023-05-16 14:00:00',5000.00000000,5025.00000000,4980.00000000,5000.00000000,25094200.00000000,'2026-02-17 23:59:35'),(290503,'BMRI','4h','yahoo',1684292400,'2023-05-17 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,25838500.00000000,'2026-02-17 23:59:35'),(290504,'BMRI','4h','yahoo',1684310400,'2023-05-17 15:00:00',5025.00000000,5100.00000000,5000.00000000,5075.00000000,46353400.00000000,'2026-02-17 23:59:35'),(290505,'BMRI','4h','yahoo',1684468800,'2023-05-19 11:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,47929600.00000000,'2026-02-17 23:59:35'),(290506,'BMRI','4h','yahoo',1684720800,'2023-05-22 09:00:00',5075.00000000,5225.00000000,5075.00000000,5200.00000000,66249700.00000000,'2026-02-17 23:59:35'),(290507,'BMRI','4h','yahoo',1684738800,'2023-05-22 14:00:00',5225.00000000,5250.00000000,5175.00000000,5225.00000000,75666000.00000000,'2026-02-17 23:59:35'),(290508,'BMRI','4h','yahoo',1684810800,'2023-05-23 10:00:00',5225.00000000,5250.00000000,5100.00000000,5125.00000000,66966000.00000000,'2026-02-17 23:59:35'),(290509,'BMRI','4h','yahoo',1684828800,'2023-05-23 15:00:00',5125.00000000,5175.00000000,5075.00000000,5075.00000000,79561500.00000000,'2026-02-17 23:59:35'),(290510,'BMRI','4h','yahoo',1684900800,'2023-05-24 11:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,65226600.00000000,'2026-02-17 23:59:35'),(290511,'BMRI','4h','yahoo',1684918800,'2023-05-24 16:00:00',5075.00000000,5150.00000000,5050.00000000,5150.00000000,31218500.00000000,'2026-02-17 23:59:35'),(290512,'BMRI','4h','yahoo',1684994400,'2023-05-25 13:00:00',5150.00000000,5175.00000000,5125.00000000,5175.00000000,33120500.00000000,'2026-02-17 23:59:35'),(290513,'BMRI','4h','yahoo',1685066400,'2023-05-26 09:00:00',5175.00000000,5200.00000000,5100.00000000,5125.00000000,23733900.00000000,'2026-02-17 23:59:35'),(290514,'BMRI','4h','yahoo',1685088000,'2023-05-26 15:00:00',5125.00000000,5175.00000000,5100.00000000,5125.00000000,20312400.00000000,'2026-02-17 23:59:35'),(290515,'BMRI','4h','yahoo',1685332800,'2023-05-29 11:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,31111900.00000000,'2026-02-17 23:59:35'),(290516,'BMRI','4h','yahoo',1685350800,'2023-05-29 16:00:00',5150.00000000,5175.00000000,5100.00000000,5150.00000000,37653100.00000000,'2026-02-17 23:59:35'),(290517,'BMRI','4h','yahoo',1685426400,'2023-05-30 13:00:00',5150.00000000,5200.00000000,5150.00000000,5150.00000000,39647400.00000000,'2026-02-17 23:59:35'),(290518,'BMRI','4h','yahoo',1685498400,'2023-05-31 09:00:00',5175.00000000,5200.00000000,5100.00000000,5125.00000000,49459100.00000000,'2026-02-17 23:59:35'),(290519,'BMRI','4h','yahoo',1685516400,'2023-05-31 14:00:00',5125.00000000,5150.00000000,5050.00000000,5125.00000000,215341800.00000000,'2026-02-17 23:59:35'),(290520,'BMRI','4h','yahoo',1685934000,'2023-06-05 10:00:00',5150.00000000,5150.00000000,5075.00000000,5125.00000000,67492000.00000000,'2026-02-17 23:59:35'),(290521,'BMRI','4h','yahoo',1685952000,'2023-06-05 15:00:00',5125.00000000,5125.00000000,4950.00000000,5075.00000000,152431200.00000000,'2026-02-17 23:59:35'),(290522,'BMRI','4h','yahoo',1686024000,'2023-06-06 11:00:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,105663600.00000000,'2026-02-17 23:59:35'),(290523,'BMRI','4h','yahoo',1686042000,'2023-06-06 16:00:00',5050.00000000,5075.00000000,5000.00000000,5000.00000000,73532400.00000000,'2026-02-17 23:59:35'),(290524,'BMRI','4h','yahoo',1686117600,'2023-06-07 13:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,60961200.00000000,'2026-02-17 23:59:35'),(290525,'BMRI','4h','yahoo',1686189600,'2023-06-08 09:00:00',5025.00000000,5075.00000000,5000.00000000,5025.00000000,100731200.00000000,'2026-02-17 23:59:35'),(290526,'BMRI','4h','yahoo',1686207600,'2023-06-08 14:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,64868400.00000000,'2026-02-17 23:59:35'),(290527,'BMRI','4h','yahoo',1686279600,'2023-06-09 10:00:00',5025.00000000,5125.00000000,5025.00000000,5100.00000000,112672000.00000000,'2026-02-17 23:59:35'),(290528,'BMRI','4h','yahoo',1686301200,'2023-06-09 16:00:00',5125.00000000,5125.00000000,5050.00000000,5050.00000000,54567900.00000000,'2026-02-17 23:59:35'),(290529,'BMRI','4h','yahoo',1686546000,'2023-06-12 12:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,31476000.00000000,'2026-02-17 23:59:35'),(290530,'BMRI','4h','yahoo',1686560400,'2023-06-12 16:00:00',5100.00000000,5125.00000000,5050.00000000,5075.00000000,54090800.00000000,'2026-02-17 23:59:35'),(290531,'BMRI','4h','yahoo',1686636000,'2023-06-13 13:00:00',5075.00000000,5175.00000000,5075.00000000,5100.00000000,107332400.00000000,'2026-02-17 23:59:35'),(290532,'BMRI','4h','yahoo',1686708000,'2023-06-14 09:00:00',5125.00000000,5150.00000000,5050.00000000,5075.00000000,49256300.00000000,'2026-02-17 23:59:35'),(290533,'BMRI','4h','yahoo',1686726000,'2023-06-14 14:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,31708800.00000000,'2026-02-17 23:59:35'),(290534,'BMRI','4h','yahoo',1686798000,'2023-06-15 10:00:00',5075.00000000,5150.00000000,5050.00000000,5150.00000000,50515400.00000000,'2026-02-17 23:59:35'),(290535,'BMRI','4h','yahoo',1686816000,'2023-06-15 15:00:00',5125.00000000,5150.00000000,5075.00000000,5100.00000000,47425300.00000000,'2026-02-17 23:59:35'),(290536,'BMRI','4h','yahoo',1686888000,'2023-06-16 11:00:00',5100.00000000,5150.00000000,5075.00000000,5150.00000000,91412300.00000000,'2026-02-17 23:59:35'),(290537,'BMRI','4h','yahoo',1687140000,'2023-06-19 09:00:00',5100.00000000,5150.00000000,5100.00000000,5100.00000000,17784800.00000000,'2026-02-17 23:59:35'),(290538,'BMRI','4h','yahoo',1687158000,'2023-06-19 14:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,17399700.00000000,'2026-02-17 23:59:35'),(290539,'BMRI','4h','yahoo',1687230000,'2023-06-20 10:00:00',5125.00000000,5125.00000000,5050.00000000,5075.00000000,18455700.00000000,'2026-02-17 23:59:35'),(290540,'BMRI','4h','yahoo',1687248000,'2023-06-20 15:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,34870700.00000000,'2026-02-17 23:59:35'),(290541,'BMRI','4h','yahoo',1687320000,'2023-06-21 11:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,30021100.00000000,'2026-02-17 23:59:35'),(290542,'BMRI','4h','yahoo',1687338000,'2023-06-21 16:00:00',5100.00000000,5150.00000000,5075.00000000,5150.00000000,25244600.00000000,'2026-02-17 23:59:35'),(290543,'BMRI','4h','yahoo',1687413600,'2023-06-22 13:00:00',5150.00000000,5150.00000000,5075.00000000,5075.00000000,34603100.00000000,'2026-02-17 23:59:35'),(290544,'BMRI','4h','yahoo',1687485600,'2023-06-23 09:00:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,19754200.00000000,'2026-02-17 23:59:35'),(290545,'BMRI','4h','yahoo',1687507200,'2023-06-23 15:00:00',5100.00000000,5150.00000000,5075.00000000,5125.00000000,47711700.00000000,'2026-02-17 23:59:35'),(290546,'BMRI','4h','yahoo',1687752000,'2023-06-26 11:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,40814100.00000000,'2026-02-17 23:59:35'),(290547,'BMRI','4h','yahoo',1687770000,'2023-06-26 16:00:00',5125.00000000,5200.00000000,5125.00000000,5200.00000000,36509300.00000000,'2026-02-17 23:59:35'),(290548,'BMRI','4h','yahoo',1687845600,'2023-06-27 13:00:00',5175.00000000,5250.00000000,5175.00000000,5200.00000000,75385600.00000000,'2026-02-17 23:59:35'),(290549,'BMRI','4h','yahoo',1688349600,'2023-07-03 09:00:00',5150.00000000,5350.00000000,5125.00000000,5300.00000000,132284000.00000000,'2026-02-17 23:59:35'),(290550,'BMRI','4h','yahoo',1688367600,'2023-07-03 14:00:00',5325.00000000,5400.00000000,5300.00000000,5350.00000000,72670600.00000000,'2026-02-17 23:59:35'),(290551,'BMRI','4h','yahoo',1688439600,'2023-07-04 10:00:00',5375.00000000,5375.00000000,5225.00000000,5275.00000000,79489800.00000000,'2026-02-17 23:59:35'),(290552,'BMRI','4h','yahoo',1688457600,'2023-07-04 15:00:00',5275.00000000,5325.00000000,5250.00000000,5325.00000000,44216100.00000000,'2026-02-17 23:59:35'),(290553,'BMRI','4h','yahoo',1688529600,'2023-07-05 11:00:00',5325.00000000,5325.00000000,5250.00000000,5275.00000000,49440300.00000000,'2026-02-17 23:59:35'),(290554,'BMRI','4h','yahoo',1688547600,'2023-07-05 16:00:00',5275.00000000,5325.00000000,5250.00000000,5250.00000000,42889700.00000000,'2026-02-17 23:59:35'),(290555,'BMRI','4h','yahoo',1688623200,'2023-07-06 13:00:00',5250.00000000,5350.00000000,5250.00000000,5300.00000000,47055900.00000000,'2026-02-17 23:59:35'),(290556,'BMRI','4h','yahoo',1688695200,'2023-07-07 09:00:00',5275.00000000,5300.00000000,5175.00000000,5200.00000000,70522600.00000000,'2026-02-17 23:59:35'),(290557,'BMRI','4h','yahoo',1688716800,'2023-07-07 15:00:00',5200.00000000,5225.00000000,5150.00000000,5200.00000000,92460900.00000000,'2026-02-17 23:59:35'),(290558,'BMRI','4h','yahoo',1688961600,'2023-07-10 11:00:00',5225.00000000,5225.00000000,5150.00000000,5200.00000000,38751300.00000000,'2026-02-17 23:59:35'),(290559,'BMRI','4h','yahoo',1688979600,'2023-07-10 16:00:00',5175.00000000,5225.00000000,5175.00000000,5175.00000000,27000100.00000000,'2026-02-17 23:59:35'),(290560,'BMRI','4h','yahoo',1689055200,'2023-07-11 13:00:00',5200.00000000,5300.00000000,5175.00000000,5275.00000000,72054100.00000000,'2026-02-17 23:59:35'),(290561,'BMRI','4h','yahoo',1689127200,'2023-07-12 09:00:00',5300.00000000,5375.00000000,5250.00000000,5350.00000000,69965500.00000000,'2026-02-17 23:59:35'),(290562,'BMRI','4h','yahoo',1689145200,'2023-07-12 14:00:00',5350.00000000,5375.00000000,5275.00000000,5300.00000000,73759400.00000000,'2026-02-17 23:59:35'),(290563,'BMRI','4h','yahoo',1689217200,'2023-07-13 10:00:00',5275.00000000,5375.00000000,5275.00000000,5375.00000000,80423700.00000000,'2026-02-17 23:59:35'),(290564,'BMRI','4h','yahoo',1689235200,'2023-07-13 15:00:00',5350.00000000,5400.00000000,5350.00000000,5375.00000000,68463000.00000000,'2026-02-17 23:59:35'),(290565,'BMRI','4h','yahoo',1689307200,'2023-07-14 11:00:00',5375.00000000,5425.00000000,5350.00000000,5400.00000000,72367600.00000000,'2026-02-17 23:59:35'),(290566,'BMRI','4h','yahoo',1689559200,'2023-07-17 09:00:00',5400.00000000,5475.00000000,5400.00000000,5400.00000000,47467700.00000000,'2026-02-17 23:59:35'),(290567,'BMRI','4h','yahoo',1689577200,'2023-07-17 14:00:00',5400.00000000,5450.00000000,5350.00000000,5400.00000000,65353600.00000000,'2026-02-17 23:59:35'),(290568,'BMRI','4h','yahoo',1689649200,'2023-07-18 10:00:00',5375.00000000,5400.00000000,5325.00000000,5350.00000000,31152400.00000000,'2026-02-17 23:59:35'),(290569,'BMRI','4h','yahoo',1689667200,'2023-07-18 15:00:00',5350.00000000,5550.00000000,5300.00000000,5525.00000000,105969100.00000000,'2026-02-17 23:59:35'),(290570,'BMRI','4h','yahoo',1689825600,'2023-07-20 11:00:00',5525.00000000,5550.00000000,5500.00000000,5500.00000000,45677600.00000000,'2026-02-17 23:59:35'),(290571,'BMRI','4h','yahoo',1689843600,'2023-07-20 16:00:00',5525.00000000,5575.00000000,5475.00000000,5500.00000000,50392600.00000000,'2026-02-17 23:59:35'),(290572,'BMRI','4h','yahoo',1689922800,'2023-07-21 14:00:00',5500.00000000,5600.00000000,5475.00000000,5575.00000000,70935800.00000000,'2026-02-17 23:59:35'),(290573,'BMRI','4h','yahoo',1690167600,'2023-07-24 10:00:00',5600.00000000,5625.00000000,5550.00000000,5575.00000000,23081600.00000000,'2026-02-17 23:59:35'),(290574,'BMRI','4h','yahoo',1690185600,'2023-07-24 15:00:00',5575.00000000,5575.00000000,5500.00000000,5550.00000000,42337500.00000000,'2026-02-17 23:59:35'),(290575,'BMRI','4h','yahoo',1690257600,'2023-07-25 11:00:00',5525.00000000,5575.00000000,5500.00000000,5575.00000000,33396300.00000000,'2026-02-17 23:59:35'),(290576,'BMRI','4h','yahoo',1690275600,'2023-07-25 16:00:00',5550.00000000,5600.00000000,5525.00000000,5575.00000000,41607300.00000000,'2026-02-17 23:59:35'),(290577,'BMRI','4h','yahoo',1690351200,'2023-07-26 13:00:00',5575.00000000,5575.00000000,5550.00000000,5575.00000000,55249500.00000000,'2026-02-17 23:59:35'),(290578,'BMRI','4h','yahoo',1690423200,'2023-07-27 09:00:00',5575.00000000,5700.00000000,5575.00000000,5650.00000000,74390000.00000000,'2026-02-17 23:59:35'),(290579,'BMRI','4h','yahoo',1690441200,'2023-07-27 14:00:00',5650.00000000,5675.00000000,5625.00000000,5625.00000000,61275200.00000000,'2026-02-17 23:59:35'),(290580,'BMRI','4h','yahoo',1690513200,'2023-07-28 10:00:00',5650.00000000,5725.00000000,5625.00000000,5650.00000000,76391100.00000000,'2026-02-17 23:59:35'),(290581,'BMRI','4h','yahoo',1690534800,'2023-07-28 16:00:00',5700.00000000,5800.00000000,5625.00000000,5700.00000000,94723200.00000000,'2026-02-17 23:59:35'),(290582,'BMRI','4h','yahoo',1690783200,'2023-07-31 13:00:00',5700.00000000,5725.00000000,5625.00000000,5725.00000000,107313200.00000000,'2026-02-17 23:59:35'),(290583,'BMRI','4h','yahoo',1690855200,'2023-08-01 09:00:00',5675.00000000,5725.00000000,5600.00000000,5650.00000000,49905100.00000000,'2026-02-17 23:59:35'),(290584,'BMRI','4h','yahoo',1690869600,'2023-08-01 13:00:00',5675.00000000,5725.00000000,5650.00000000,5650.00000000,61219600.00000000,'2026-02-17 23:59:35'),(290585,'BMRI','4h','yahoo',1690941600,'2023-08-02 09:00:00',5625.00000000,5675.00000000,5600.00000000,5675.00000000,63306000.00000000,'2026-02-17 23:59:35'),(290586,'BMRI','4h','yahoo',1690959600,'2023-08-02 14:00:00',5675.00000000,5775.00000000,5650.00000000,5775.00000000,75783300.00000000,'2026-02-17 23:59:35'),(290587,'BMRI','4h','yahoo',1691031600,'2023-08-03 10:00:00',5775.00000000,5825.00000000,5750.00000000,5800.00000000,32271100.00000000,'2026-02-17 23:59:35'),(290588,'BMRI','4h','yahoo',1691049600,'2023-08-03 15:00:00',5800.00000000,5825.00000000,5750.00000000,5775.00000000,40581600.00000000,'2026-02-17 23:59:35'),(290589,'BMRI','4h','yahoo',1691121600,'2023-08-04 11:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,31260300.00000000,'2026-02-17 23:59:35'),(290590,'BMRI','4h','yahoo',1691373600,'2023-08-07 09:00:00',5825.00000000,5925.00000000,5825.00000000,5875.00000000,53283800.00000000,'2026-02-17 23:59:35'),(290591,'BMRI','4h','yahoo',1691391600,'2023-08-07 14:00:00',5875.00000000,5925.00000000,5875.00000000,5900.00000000,54062200.00000000,'2026-02-17 23:59:35'),(290592,'BMRI','4h','yahoo',1691463600,'2023-08-08 10:00:00',5900.00000000,5950.00000000,5875.00000000,5900.00000000,33572100.00000000,'2026-02-17 23:59:35'),(290593,'BMRI','4h','yahoo',1691481600,'2023-08-08 15:00:00',5925.00000000,5925.00000000,5850.00000000,5925.00000000,58163100.00000000,'2026-02-17 23:59:35'),(290594,'BMRI','4h','yahoo',1691553600,'2023-08-09 11:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,24610800.00000000,'2026-02-17 23:59:35'),(290595,'BMRI','4h','yahoo',1691571600,'2023-08-09 16:00:00',5900.00000000,5950.00000000,5900.00000000,5925.00000000,43543700.00000000,'2026-02-17 23:59:35'),(290596,'BMRI','4h','yahoo',1691643600,'2023-08-10 12:00:00',5900.00000000,6000.00000000,5900.00000000,5975.00000000,34034400.00000000,'2026-02-17 23:59:35'),(290597,'BMRI','4h','yahoo',1691658000,'2023-08-10 16:00:00',5975.00000000,6025.00000000,5900.00000000,5900.00000000,35127400.00000000,'2026-02-17 23:59:35'),(290598,'BMRI','4h','yahoo',1691737200,'2023-08-11 14:00:00',5900.00000000,5925.00000000,5800.00000000,5825.00000000,49379500.00000000,'2026-02-17 23:59:35'),(290599,'BMRI','4h','yahoo',1691982000,'2023-08-14 10:00:00',5800.00000000,5925.00000000,5800.00000000,5900.00000000,36462000.00000000,'2026-02-17 23:59:35'),(290600,'BMRI','4h','yahoo',1692000000,'2023-08-14 15:00:00',5900.00000000,5950.00000000,5850.00000000,5900.00000000,49962100.00000000,'2026-02-17 23:59:35'),(290601,'BMRI','4h','yahoo',1692072000,'2023-08-15 11:00:00',5875.00000000,5900.00000000,5800.00000000,5850.00000000,92356900.00000000,'2026-02-17 23:59:35'),(290602,'BMRI','4h','yahoo',1692086400,'2023-08-15 15:00:00',5875.00000000,5875.00000000,5675.00000000,5775.00000000,121522500.00000000,'2026-02-17 23:59:35'),(290603,'BMRI','4h','yahoo',1692158400,'2023-08-16 11:00:00',5775.00000000,5775.00000000,5700.00000000,5750.00000000,78119300.00000000,'2026-02-17 23:59:35'),(290604,'BMRI','4h','yahoo',1692176400,'2023-08-16 16:00:00',5800.00000000,5825.00000000,5725.00000000,5775.00000000,70982000.00000000,'2026-02-17 23:59:35'),(290605,'BMRI','4h','yahoo',1692342000,'2023-08-18 14:00:00',5775.00000000,5875.00000000,5775.00000000,5850.00000000,67686700.00000000,'2026-02-17 23:59:35'),(290606,'BMRI','4h','yahoo',1692586800,'2023-08-21 10:00:00',5850.00000000,5850.00000000,5825.00000000,5825.00000000,24354400.00000000,'2026-02-17 23:59:35'),(290607,'BMRI','4h','yahoo',1692604800,'2023-08-21 15:00:00',5825.00000000,5925.00000000,5800.00000000,5875.00000000,57353000.00000000,'2026-02-17 23:59:35'),(290608,'BMRI','4h','yahoo',1692676800,'2023-08-22 11:00:00',5900.00000000,5925.00000000,5875.00000000,5925.00000000,25336400.00000000,'2026-02-17 23:59:35'),(290609,'BMRI','4h','yahoo',1692691200,'2023-08-22 15:00:00',5925.00000000,5950.00000000,5900.00000000,5925.00000000,48008200.00000000,'2026-02-17 23:59:35'),(290610,'BMRI','4h','yahoo',1692763200,'2023-08-23 11:00:00',5900.00000000,5950.00000000,5875.00000000,5900.00000000,19572100.00000000,'2026-02-17 23:59:35'),(290611,'BMRI','4h','yahoo',1692781200,'2023-08-23 16:00:00',5850.00000000,5950.00000000,5850.00000000,5950.00000000,21672400.00000000,'2026-02-17 23:59:35'),(290612,'BMRI','4h','yahoo',1692856800,'2023-08-24 13:00:00',5950.00000000,5950.00000000,5900.00000000,5950.00000000,27545700.00000000,'2026-02-17 23:59:35'),(290613,'BMRI','4h','yahoo',1692928800,'2023-08-25 09:00:00',5925.00000000,5925.00000000,5825.00000000,5875.00000000,29936000.00000000,'2026-02-17 23:59:35'),(290614,'BMRI','4h','yahoo',1692950400,'2023-08-25 15:00:00',5875.00000000,6000.00000000,5850.00000000,6000.00000000,51704500.00000000,'2026-02-17 23:59:35'),(290615,'BMRI','4h','yahoo',1693195200,'2023-08-28 11:00:00',6000.00000000,6025.00000000,5950.00000000,6000.00000000,37328900.00000000,'2026-02-17 23:59:35'),(290616,'BMRI','4h','yahoo',1693213200,'2023-08-28 16:00:00',6000.00000000,6025.00000000,5975.00000000,5975.00000000,17012300.00000000,'2026-02-17 23:59:35'),(290617,'BMRI','4h','yahoo',1693288800,'2023-08-29 13:00:00',5975.00000000,6000.00000000,5950.00000000,5950.00000000,39075700.00000000,'2026-02-17 23:59:35'),(290618,'BMRI','4h','yahoo',1693360800,'2023-08-30 09:00:00',5950.00000000,6100.00000000,5950.00000000,6025.00000000,36845600.00000000,'2026-02-17 23:59:35'),(290619,'BMRI','4h','yahoo',1693378800,'2023-08-30 14:00:00',6050.00000000,6050.00000000,5925.00000000,5950.00000000,18538300.00000000,'2026-02-17 23:59:35'),(290620,'BMRI','4h','yahoo',1693450800,'2023-08-31 10:00:00',5925.00000000,6075.00000000,5900.00000000,6075.00000000,51636300.00000000,'2026-02-17 23:59:35'),(290621,'BMRI','4h','yahoo',1693468800,'2023-08-31 15:00:00',6050.00000000,6100.00000000,6025.00000000,6050.00000000,46409700.00000000,'2026-02-17 23:59:35'),(290622,'BMRI','4h','yahoo',1693540800,'2023-09-01 11:00:00',6050.00000000,6125.00000000,6050.00000000,6075.00000000,28568000.00000000,'2026-02-17 23:59:35'),(290623,'BMRI','4h','yahoo',1693792800,'2023-09-04 09:00:00',6075.00000000,6150.00000000,6050.00000000,6100.00000000,34439200.00000000,'2026-02-17 23:59:35'),(290624,'BMRI','4h','yahoo',1693810800,'2023-09-04 14:00:00',6125.00000000,6150.00000000,6075.00000000,6125.00000000,18046500.00000000,'2026-02-17 23:59:35'),(290625,'BMRI','4h','yahoo',1693882800,'2023-09-05 10:00:00',6125.00000000,6150.00000000,6075.00000000,6100.00000000,10588800.00000000,'2026-02-17 23:59:35'),(290626,'BMRI','4h','yahoo',1693900800,'2023-09-05 15:00:00',6075.00000000,6125.00000000,6050.00000000,6100.00000000,16707700.00000000,'2026-02-17 23:59:35'),(290627,'BMRI','4h','yahoo',1693972800,'2023-09-06 11:00:00',6075.00000000,6100.00000000,6050.00000000,6050.00000000,19147700.00000000,'2026-02-17 23:59:35'),(290628,'BMRI','4h','yahoo',1693990800,'2023-09-06 16:00:00',6050.00000000,6050.00000000,5925.00000000,5950.00000000,38734400.00000000,'2026-02-17 23:59:35'),(290629,'BMRI','4h','yahoo',1694066400,'2023-09-07 13:00:00',5950.00000000,5950.00000000,5825.00000000,5875.00000000,70165400.00000000,'2026-02-17 23:59:35'),(290630,'BMRI','4h','yahoo',1694138400,'2023-09-08 09:00:00',5900.00000000,5925.00000000,5775.00000000,5875.00000000,50017500.00000000,'2026-02-17 23:59:35'),(290631,'BMRI','4h','yahoo',1694160000,'2023-09-08 15:00:00',5875.00000000,5925.00000000,5825.00000000,5900.00000000,55953700.00000000,'2026-02-17 23:59:35'),(290632,'BMRI','4h','yahoo',1694404800,'2023-09-11 11:00:00',5875.00000000,5925.00000000,5875.00000000,5875.00000000,29237800.00000000,'2026-02-17 23:59:35'),(290633,'BMRI','4h','yahoo',1694422800,'2023-09-11 16:00:00',5925.00000000,5950.00000000,5850.00000000,5875.00000000,21592600.00000000,'2026-02-17 23:59:35'),(290634,'BMRI','4h','yahoo',1694498400,'2023-09-12 13:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,20030000.00000000,'2026-02-17 23:59:35'),(290635,'BMRI','4h','yahoo',1694570400,'2023-09-13 09:00:00',5825.00000000,5850.00000000,5775.00000000,5825.00000000,39108400.00000000,'2026-02-17 23:59:35'),(290636,'BMRI','4h','yahoo',1694588400,'2023-09-13 14:00:00',5825.00000000,5875.00000000,5800.00000000,5825.00000000,26172600.00000000,'2026-02-17 23:59:35'),(290637,'BMRI','4h','yahoo',1694660400,'2023-09-14 10:00:00',5825.00000000,5850.00000000,5800.00000000,5800.00000000,14315000.00000000,'2026-02-17 23:59:35'),(290638,'BMRI','4h','yahoo',1694678400,'2023-09-14 15:00:00',5825.00000000,5975.00000000,5775.00000000,5950.00000000,79792900.00000000,'2026-02-17 23:59:35'),(290639,'BMRI','4h','yahoo',1694750400,'2023-09-15 11:00:00',5950.00000000,5975.00000000,5900.00000000,5925.00000000,96511500.00000000,'2026-02-17 23:59:35'),(290640,'BMRI','4h','yahoo',1695002400,'2023-09-18 09:00:00',5925.00000000,5950.00000000,5875.00000000,5900.00000000,33325900.00000000,'2026-02-17 23:59:35'),(290641,'BMRI','4h','yahoo',1695020400,'2023-09-18 14:00:00',5925.00000000,5950.00000000,5875.00000000,5925.00000000,24975900.00000000,'2026-02-17 23:59:35'),(290642,'BMRI','4h','yahoo',1695092400,'2023-09-19 10:00:00',5900.00000000,6075.00000000,5900.00000000,6025.00000000,56835200.00000000,'2026-02-17 23:59:35'),(290643,'BMRI','4h','yahoo',1695110400,'2023-09-19 15:00:00',6025.00000000,6125.00000000,6000.00000000,6125.00000000,39408000.00000000,'2026-02-17 23:59:35'),(290644,'BMRI','4h','yahoo',1695182400,'2023-09-20 11:00:00',6100.00000000,6125.00000000,6100.00000000,6100.00000000,22629300.00000000,'2026-02-17 23:59:35'),(290645,'BMRI','4h','yahoo',1695200400,'2023-09-20 16:00:00',6075.00000000,6075.00000000,5975.00000000,6025.00000000,29779600.00000000,'2026-02-17 23:59:35'),(290646,'BMRI','4h','yahoo',1695276000,'2023-09-21 13:00:00',6025.00000000,6025.00000000,5975.00000000,6000.00000000,16458000.00000000,'2026-02-17 23:59:35'),(290647,'BMRI','4h','yahoo',1695348000,'2023-09-22 09:00:00',5975.00000000,6050.00000000,5975.00000000,6000.00000000,22282300.00000000,'2026-02-17 23:59:35'),(290648,'BMRI','4h','yahoo',1695369600,'2023-09-22 15:00:00',6000.00000000,6050.00000000,5975.00000000,6000.00000000,36675300.00000000,'2026-02-17 23:59:35'),(290649,'BMRI','4h','yahoo',1695614400,'2023-09-25 11:00:00',6000.00000000,6050.00000000,5975.00000000,6000.00000000,18705900.00000000,'2026-02-17 23:59:35'),(290650,'BMRI','4h','yahoo',1695632400,'2023-09-25 16:00:00',6000.00000000,6000.00000000,5850.00000000,5900.00000000,32078900.00000000,'2026-02-17 23:59:35'),(290651,'BMRI','4h','yahoo',1695708000,'2023-09-26 13:00:00',5925.00000000,5925.00000000,5850.00000000,5925.00000000,53026400.00000000,'2026-02-17 23:59:35'),(290652,'BMRI','4h','yahoo',1695780000,'2023-09-27 09:00:00',5925.00000000,6050.00000000,5900.00000000,6000.00000000,33109900.00000000,'2026-02-17 23:59:35'),(290653,'BMRI','4h','yahoo',1695794400,'2023-09-27 13:00:00',6000.00000000,6050.00000000,6000.00000000,6000.00000000,40465300.00000000,'2026-02-17 23:59:35'),(290654,'BMRI','4h','yahoo',1695952800,'2023-09-29 09:00:00',6025.00000000,6050.00000000,6000.00000000,6050.00000000,20916500.00000000,'2026-02-17 23:59:35'),(290655,'BMRI','4h','yahoo',1695974400,'2023-09-29 15:00:00',6025.00000000,6100.00000000,6025.00000000,6075.00000000,57984600.00000000,'2026-02-17 23:59:35'),(290656,'BMRI','4h','yahoo',1696219200,'2023-10-02 11:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,18331600.00000000,'2026-02-17 23:59:35'),(290657,'BMRI','4h','yahoo',1696237200,'2023-10-02 16:00:00',6050.00000000,6075.00000000,6000.00000000,6050.00000000,15207100.00000000,'2026-02-17 23:59:35'),(290658,'BMRI','4h','yahoo',1696312800,'2023-10-03 13:00:00',6050.00000000,6075.00000000,6050.00000000,6075.00000000,13603500.00000000,'2026-02-17 23:59:35'),(290659,'BMRI','4h','yahoo',1696384800,'2023-10-04 09:00:00',6075.00000000,6075.00000000,5975.00000000,6025.00000000,32270300.00000000,'2026-02-17 23:59:35'),(290660,'BMRI','4h','yahoo',1696402800,'2023-10-04 14:00:00',6025.00000000,6175.00000000,6025.00000000,6150.00000000,26997300.00000000,'2026-02-17 23:59:35'),(290661,'BMRI','4h','yahoo',1696474800,'2023-10-05 10:00:00',6175.00000000,6200.00000000,6150.00000000,6200.00000000,29726500.00000000,'2026-02-17 23:59:35'),(290662,'BMRI','4h','yahoo',1696492800,'2023-10-05 15:00:00',6175.00000000,6200.00000000,6075.00000000,6100.00000000,20962500.00000000,'2026-02-17 23:59:35'),(290663,'BMRI','4h','yahoo',1696564800,'2023-10-06 11:00:00',6075.00000000,6100.00000000,6025.00000000,6025.00000000,20210300.00000000,'2026-02-17 23:59:35'),(290664,'BMRI','4h','yahoo',1696816800,'2023-10-09 09:00:00',6000.00000000,6050.00000000,5975.00000000,6000.00000000,13710900.00000000,'2026-02-17 23:59:35'),(290665,'BMRI','4h','yahoo',1696834800,'2023-10-09 14:00:00',5975.00000000,6000.00000000,5900.00000000,5950.00000000,26691200.00000000,'2026-02-17 23:59:35'),(290666,'BMRI','4h','yahoo',1696906800,'2023-10-10 10:00:00',5975.00000000,6050.00000000,5925.00000000,6050.00000000,22547800.00000000,'2026-02-17 23:59:35'),(290667,'BMRI','4h','yahoo',1696924800,'2023-10-10 15:00:00',6050.00000000,6075.00000000,5975.00000000,6025.00000000,19425800.00000000,'2026-02-17 23:59:35'),(290668,'BMRI','4h','yahoo',1696996800,'2023-10-11 11:00:00',6025.00000000,6175.00000000,6000.00000000,6100.00000000,49279700.00000000,'2026-02-17 23:59:35'),(290669,'BMRI','4h','yahoo',1697014800,'2023-10-11 16:00:00',6050.00000000,6125.00000000,6050.00000000,6075.00000000,36794100.00000000,'2026-02-17 23:59:35'),(290670,'BMRI','4h','yahoo',1697090400,'2023-10-12 13:00:00',6075.00000000,6175.00000000,6075.00000000,6075.00000000,35105300.00000000,'2026-02-17 23:59:35'),(290671,'BMRI','4h','yahoo',1697162400,'2023-10-13 09:00:00',6100.00000000,6150.00000000,6025.00000000,6025.00000000,24391900.00000000,'2026-02-17 23:59:35'),(290672,'BMRI','4h','yahoo',1697184000,'2023-10-13 15:00:00',6050.00000000,6075.00000000,6025.00000000,6025.00000000,21260000.00000000,'2026-02-17 23:59:35'),(290673,'BMRI','4h','yahoo',1697428800,'2023-10-16 11:00:00',6025.00000000,6050.00000000,5975.00000000,6000.00000000,44812800.00000000,'2026-02-17 23:59:35'),(290674,'BMRI','4h','yahoo',1697446800,'2023-10-16 16:00:00',6025.00000000,6025.00000000,5925.00000000,5925.00000000,41720900.00000000,'2026-02-17 23:59:35'),(290675,'BMRI','4h','yahoo',1697522400,'2023-10-17 13:00:00',5950.00000000,6000.00000000,5925.00000000,6000.00000000,17985700.00000000,'2026-02-17 23:59:35'),(290676,'BMRI','4h','yahoo',1697594400,'2023-10-18 09:00:00',5950.00000000,5950.00000000,5825.00000000,5875.00000000,49836600.00000000,'2026-02-17 23:59:35'),(290677,'BMRI','4h','yahoo',1697612400,'2023-10-18 14:00:00',5900.00000000,5900.00000000,5700.00000000,5725.00000000,71937200.00000000,'2026-02-17 23:59:35'),(290678,'BMRI','4h','yahoo',1697684400,'2023-10-19 10:00:00',5700.00000000,5775.00000000,5700.00000000,5725.00000000,60269300.00000000,'2026-02-17 23:59:35'),(290679,'BMRI','4h','yahoo',1697702400,'2023-10-19 15:00:00',5725.00000000,5800.00000000,5650.00000000,5750.00000000,51982500.00000000,'2026-02-17 23:59:35'),(290680,'BMRI','4h','yahoo',1697774400,'2023-10-20 11:00:00',5775.00000000,5800.00000000,5750.00000000,5750.00000000,63438500.00000000,'2026-02-17 23:59:35'),(290681,'BMRI','4h','yahoo',1698026400,'2023-10-23 09:00:00',5700.00000000,5725.00000000,5625.00000000,5675.00000000,41772200.00000000,'2026-02-17 23:59:35'),(290682,'BMRI','4h','yahoo',1698044400,'2023-10-23 14:00:00',5675.00000000,5800.00000000,5675.00000000,5775.00000000,42680400.00000000,'2026-02-17 23:59:35'),(290683,'BMRI','4h','yahoo',1698116400,'2023-10-24 10:00:00',5750.00000000,5800.00000000,5725.00000000,5750.00000000,30867900.00000000,'2026-02-17 23:59:35'),(290684,'BMRI','4h','yahoo',1698134400,'2023-10-24 15:00:00',5750.00000000,5875.00000000,5750.00000000,5850.00000000,39703600.00000000,'2026-02-17 23:59:35'),(290685,'BMRI','4h','yahoo',1698206400,'2023-10-25 11:00:00',5850.00000000,5900.00000000,5825.00000000,5850.00000000,44570100.00000000,'2026-02-17 23:59:35'),(290686,'BMRI','4h','yahoo',1698224400,'2023-10-25 16:00:00',5850.00000000,5850.00000000,5700.00000000,5725.00000000,33205500.00000000,'2026-02-17 23:59:35'),(290687,'BMRI','4h','yahoo',1698300000,'2023-10-26 13:00:00',5725.00000000,5775.00000000,5700.00000000,5700.00000000,49082200.00000000,'2026-02-17 23:59:35'),(290688,'BMRI','4h','yahoo',1698372000,'2023-10-27 09:00:00',5750.00000000,5775.00000000,5700.00000000,5775.00000000,45163900.00000000,'2026-02-17 23:59:35'),(290689,'BMRI','4h','yahoo',1698393600,'2023-10-27 15:00:00',5775.00000000,5775.00000000,5625.00000000,5650.00000000,66831200.00000000,'2026-02-17 23:59:35'),(290690,'BMRI','4h','yahoo',1698638400,'2023-10-30 11:00:00',5650.00000000,5725.00000000,5625.00000000,5700.00000000,42308000.00000000,'2026-02-17 23:59:35'),(290691,'BMRI','4h','yahoo',1698656400,'2023-10-30 16:00:00',5725.00000000,5850.00000000,5650.00000000,5700.00000000,37906200.00000000,'2026-02-17 23:59:35'),(290692,'BMRI','4h','yahoo',1698732000,'2023-10-31 13:00:00',5700.00000000,5750.00000000,5650.00000000,5675.00000000,28217700.00000000,'2026-02-17 23:59:35'),(290693,'BMRI','4h','yahoo',1698804000,'2023-11-01 09:00:00',5700.00000000,5700.00000000,5625.00000000,5675.00000000,40132500.00000000,'2026-02-17 23:59:35'),(290694,'BMRI','4h','yahoo',1698822000,'2023-11-01 14:00:00',5675.00000000,5875.00000000,5650.00000000,5875.00000000,57647400.00000000,'2026-02-17 23:59:35'),(290695,'BMRI','4h','yahoo',1698894000,'2023-11-02 10:00:00',5850.00000000,5900.00000000,5825.00000000,5875.00000000,44057200.00000000,'2026-02-17 23:59:35'),(290696,'BMRI','4h','yahoo',1698912000,'2023-11-02 15:00:00',5875.00000000,5975.00000000,5875.00000000,5975.00000000,42629000.00000000,'2026-02-17 23:59:35'),(290697,'BMRI','4h','yahoo',1698984000,'2023-11-03 11:00:00',5950.00000000,5975.00000000,5825.00000000,5825.00000000,36109200.00000000,'2026-02-17 23:59:35'),(290698,'BMRI','4h','yahoo',1699236000,'2023-11-06 09:00:00',5900.00000000,5925.00000000,5850.00000000,5875.00000000,21116700.00000000,'2026-02-17 23:59:35'),(290699,'BMRI','4h','yahoo',1699254000,'2023-11-06 14:00:00',5875.00000000,5975.00000000,5850.00000000,5850.00000000,29991600.00000000,'2026-02-17 23:59:35'),(290700,'BMRI','4h','yahoo',1699326000,'2023-11-07 10:00:00',5875.00000000,5900.00000000,5800.00000000,5800.00000000,24219900.00000000,'2026-02-17 23:59:35'),(290701,'BMRI','4h','yahoo',1699344000,'2023-11-07 15:00:00',5825.00000000,5875.00000000,5725.00000000,5800.00000000,37107500.00000000,'2026-02-17 23:59:35'),(290702,'BMRI','4h','yahoo',1699416000,'2023-11-08 11:00:00',5800.00000000,5850.00000000,5775.00000000,5825.00000000,21172600.00000000,'2026-02-17 23:59:35'),(290703,'BMRI','4h','yahoo',1699434000,'2023-11-08 16:00:00',5850.00000000,5900.00000000,5800.00000000,5850.00000000,20115400.00000000,'2026-02-17 23:59:35'),(290704,'BMRI','4h','yahoo',1699509600,'2023-11-09 13:00:00',5850.00000000,5900.00000000,5825.00000000,5875.00000000,16617600.00000000,'2026-02-17 23:59:35'),(290705,'BMRI','4h','yahoo',1699581600,'2023-11-10 09:00:00',5850.00000000,5850.00000000,5775.00000000,5825.00000000,36535500.00000000,'2026-02-17 23:59:35'),(290706,'BMRI','4h','yahoo',1699603200,'2023-11-10 15:00:00',5825.00000000,5850.00000000,5775.00000000,5825.00000000,26684200.00000000,'2026-02-17 23:59:35'),(290707,'BMRI','4h','yahoo',1699848000,'2023-11-13 11:00:00',5800.00000000,5850.00000000,5800.00000000,5825.00000000,12035500.00000000,'2026-02-17 23:59:35'),(290708,'BMRI','4h','yahoo',1699866000,'2023-11-13 16:00:00',5825.00000000,5875.00000000,5800.00000000,5875.00000000,16487600.00000000,'2026-02-17 23:59:35'),(290709,'BMRI','4h','yahoo',1699941600,'2023-11-14 13:00:00',5875.00000000,5900.00000000,5825.00000000,5825.00000000,25166700.00000000,'2026-02-17 23:59:35'),(290710,'BMRI','4h','yahoo',1700013600,'2023-11-15 09:00:00',5900.00000000,5975.00000000,5875.00000000,5925.00000000,36451100.00000000,'2026-02-17 23:59:35'),(290711,'BMRI','4h','yahoo',1700031600,'2023-11-15 14:00:00',5925.00000000,5925.00000000,5850.00000000,5850.00000000,25426800.00000000,'2026-02-17 23:59:35'),(290712,'BMRI','4h','yahoo',1700103600,'2023-11-16 10:00:00',5875.00000000,5925.00000000,5825.00000000,5875.00000000,17906700.00000000,'2026-02-17 23:59:35'),(290713,'BMRI','4h','yahoo',1700121600,'2023-11-16 15:00:00',5875.00000000,5950.00000000,5875.00000000,5925.00000000,14472500.00000000,'2026-02-17 23:59:35'),(290714,'BMRI','4h','yahoo',1700193600,'2023-11-17 11:00:00',5900.00000000,5925.00000000,5850.00000000,5900.00000000,25848300.00000000,'2026-02-17 23:59:35'),(290715,'BMRI','4h','yahoo',1700445600,'2023-11-20 09:00:00',5850.00000000,5925.00000000,5825.00000000,5875.00000000,10065600.00000000,'2026-02-17 23:59:35'),(290716,'BMRI','4h','yahoo',1700463600,'2023-11-20 14:00:00',5875.00000000,5925.00000000,5850.00000000,5900.00000000,14407400.00000000,'2026-02-17 23:59:35'),(290717,'BMRI','4h','yahoo',1700535600,'2023-11-21 10:00:00',5900.00000000,5925.00000000,5825.00000000,5850.00000000,24979000.00000000,'2026-02-17 23:59:35'),(290718,'BMRI','4h','yahoo',1700553600,'2023-11-21 15:00:00',5850.00000000,5875.00000000,5825.00000000,5875.00000000,13795600.00000000,'2026-02-17 23:59:35'),(290719,'BMRI','4h','yahoo',1700625600,'2023-11-22 11:00:00',5875.00000000,5900.00000000,5850.00000000,5875.00000000,9862500.00000000,'2026-02-17 23:59:35'),(290720,'BMRI','4h','yahoo',1700643600,'2023-11-22 16:00:00',5875.00000000,5950.00000000,5875.00000000,5950.00000000,9599400.00000000,'2026-02-17 23:59:35'),(290721,'BMRI','4h','yahoo',1700719200,'2023-11-23 13:00:00',5950.00000000,5950.00000000,5900.00000000,5900.00000000,23541100.00000000,'2026-02-17 23:59:35'),(290722,'BMRI','4h','yahoo',1700791200,'2023-11-24 09:00:00',5925.00000000,5925.00000000,5875.00000000,5875.00000000,16032400.00000000,'2026-02-17 23:59:35'),(290723,'BMRI','4h','yahoo',1700812800,'2023-11-24 15:00:00',5875.00000000,5925.00000000,5850.00000000,5900.00000000,30646900.00000000,'2026-02-17 23:59:35'),(290724,'BMRI','4h','yahoo',1701057600,'2023-11-27 11:00:00',5875.00000000,5925.00000000,5875.00000000,5875.00000000,16445200.00000000,'2026-02-17 23:59:35'),(290725,'BMRI','4h','yahoo',1701075600,'2023-11-27 16:00:00',5900.00000000,5925.00000000,5900.00000000,5900.00000000,19317300.00000000,'2026-02-17 23:59:35'),(290726,'BMRI','4h','yahoo',1701151200,'2023-11-28 13:00:00',5925.00000000,5925.00000000,5875.00000000,5900.00000000,36759100.00000000,'2026-02-17 23:59:35'),(290727,'BMRI','4h','yahoo',1701223200,'2023-11-29 09:00:00',5875.00000000,5925.00000000,5825.00000000,5825.00000000,17393200.00000000,'2026-02-17 23:59:35'),(290728,'BMRI','4h','yahoo',1701241200,'2023-11-29 14:00:00',5825.00000000,5900.00000000,5825.00000000,5875.00000000,23329600.00000000,'2026-02-17 23:59:35'),(290729,'BMRI','4h','yahoo',1701313200,'2023-11-30 10:00:00',5850.00000000,5925.00000000,5850.00000000,5850.00000000,24264300.00000000,'2026-02-17 23:59:35'),(290730,'BMRI','4h','yahoo',1701331200,'2023-11-30 15:00:00',5875.00000000,5875.00000000,5825.00000000,5850.00000000,18840900.00000000,'2026-02-17 23:59:35'),(290731,'BMRI','4h','yahoo',1701403200,'2023-12-01 11:00:00',5825.00000000,5900.00000000,5825.00000000,5900.00000000,18901700.00000000,'2026-02-17 23:59:35'),(290732,'BMRI','4h','yahoo',1701655200,'2023-12-04 09:00:00',5900.00000000,6025.00000000,5900.00000000,6025.00000000,38485500.00000000,'2026-02-17 23:59:35'),(290733,'BMRI','4h','yahoo',1701673200,'2023-12-04 14:00:00',6025.00000000,6025.00000000,5925.00000000,5950.00000000,35706100.00000000,'2026-02-17 23:59:35'),(290734,'BMRI','4h','yahoo',1701745200,'2023-12-05 10:00:00',5950.00000000,5975.00000000,5875.00000000,5875.00000000,22126100.00000000,'2026-02-17 23:59:35'),(290735,'BMRI','4h','yahoo',1701763200,'2023-12-05 15:00:00',5875.00000000,5975.00000000,5850.00000000,5875.00000000,29249900.00000000,'2026-02-17 23:59:35'),(290736,'BMRI','4h','yahoo',1701835200,'2023-12-06 11:00:00',5875.00000000,5875.00000000,5825.00000000,5850.00000000,37080000.00000000,'2026-02-17 23:59:35'),(290737,'BMRI','4h','yahoo',1701853200,'2023-12-06 16:00:00',5800.00000000,5825.00000000,5725.00000000,5725.00000000,41618900.00000000,'2026-02-17 23:59:35'),(290738,'BMRI','4h','yahoo',1701928800,'2023-12-07 13:00:00',5775.00000000,5775.00000000,5725.00000000,5750.00000000,35402700.00000000,'2026-02-17 23:59:35'),(290739,'BMRI','4h','yahoo',1702000800,'2023-12-08 09:00:00',5775.00000000,5775.00000000,5650.00000000,5700.00000000,56689000.00000000,'2026-02-17 23:59:35'),(290740,'BMRI','4h','yahoo',1702022400,'2023-12-08 15:00:00',5725.00000000,5775.00000000,5650.00000000,5725.00000000,44838800.00000000,'2026-02-17 23:59:35'),(290741,'BMRI','4h','yahoo',1702267200,'2023-12-11 11:00:00',5725.00000000,5800.00000000,5700.00000000,5775.00000000,30159600.00000000,'2026-02-17 23:59:35'),(290742,'BMRI','4h','yahoo',1702285200,'2023-12-11 16:00:00',5775.00000000,5800.00000000,5750.00000000,5800.00000000,15559700.00000000,'2026-02-17 23:59:35'),(290743,'BMRI','4h','yahoo',1702360800,'2023-12-12 13:00:00',5775.00000000,5825.00000000,5750.00000000,5800.00000000,36435300.00000000,'2026-02-17 23:59:35'),(290744,'BMRI','4h','yahoo',1702432800,'2023-12-13 09:00:00',5775.00000000,5775.00000000,5700.00000000,5750.00000000,31287800.00000000,'2026-02-17 23:59:35'),(290745,'BMRI','4h','yahoo',1702450800,'2023-12-13 14:00:00',5750.00000000,5875.00000000,5700.00000000,5850.00000000,75827900.00000000,'2026-02-17 23:59:35'),(290746,'BMRI','4h','yahoo',1702522800,'2023-12-14 10:00:00',5850.00000000,6025.00000000,5850.00000000,5950.00000000,100673100.00000000,'2026-02-17 23:59:35'),(290747,'BMRI','4h','yahoo',1702540800,'2023-12-14 15:00:00',5950.00000000,6000.00000000,5900.00000000,5950.00000000,77607000.00000000,'2026-02-17 23:59:35'),(290748,'BMRI','4h','yahoo',1702612800,'2023-12-15 11:00:00',5950.00000000,5950.00000000,5900.00000000,5900.00000000,97858900.00000000,'2026-02-17 23:59:35'),(290749,'BMRI','4h','yahoo',1702864800,'2023-12-18 09:00:00',5875.00000000,5950.00000000,5850.00000000,5925.00000000,35254800.00000000,'2026-02-17 23:59:35'),(290750,'BMRI','4h','yahoo',1702882800,'2023-12-18 14:00:00',5925.00000000,5975.00000000,5900.00000000,5950.00000000,49035100.00000000,'2026-02-17 23:59:35'),(290751,'BMRI','4h','yahoo',1702954800,'2023-12-19 10:00:00',5925.00000000,5975.00000000,5925.00000000,5925.00000000,19834300.00000000,'2026-02-17 23:59:35'),(290752,'BMRI','4h','yahoo',1702972800,'2023-12-19 15:00:00',5925.00000000,5975.00000000,5900.00000000,5925.00000000,29190500.00000000,'2026-02-17 23:59:35'),(290753,'BMRI','4h','yahoo',1703044800,'2023-12-20 11:00:00',5925.00000000,5950.00000000,5900.00000000,5950.00000000,43945700.00000000,'2026-02-17 23:59:35'),(290754,'BMRI','4h','yahoo',1703062800,'2023-12-20 16:00:00',5925.00000000,5975.00000000,5925.00000000,5950.00000000,15005000.00000000,'2026-02-17 23:59:35'),(290755,'BMRI','4h','yahoo',1703138400,'2023-12-21 13:00:00',5925.00000000,5975.00000000,5925.00000000,5975.00000000,35876500.00000000,'2026-02-17 23:59:35'),(290756,'BMRI','4h','yahoo',1703210400,'2023-12-22 09:00:00',5950.00000000,5975.00000000,5925.00000000,5925.00000000,11155800.00000000,'2026-02-17 23:59:35'),(290757,'BMRI','4h','yahoo',1703232000,'2023-12-22 15:00:00',5925.00000000,6000.00000000,5925.00000000,5975.00000000,13104400.00000000,'2026-02-17 23:59:35'),(290758,'BMRI','4h','yahoo',1703649600,'2023-12-27 11:00:00',5950.00000000,6025.00000000,5950.00000000,6025.00000000,33549900.00000000,'2026-02-17 23:59:35'),(290759,'BMRI','4h','yahoo',1703667600,'2023-12-27 16:00:00',6000.00000000,6075.00000000,6000.00000000,6075.00000000,17736800.00000000,'2026-02-17 23:59:35'),(290760,'BMRI','4h','yahoo',1703743200,'2023-12-28 13:00:00',6050.00000000,6150.00000000,6050.00000000,6125.00000000,52974700.00000000,'2026-02-17 23:59:35'),(290761,'BMRI','4h','yahoo',1703815200,'2023-12-29 09:00:00',6125.00000000,6125.00000000,6000.00000000,6050.00000000,35542400.00000000,'2026-02-17 23:59:35'),(290762,'BMRI','4h','yahoo',1703836800,'2023-12-29 15:00:00',6050.00000000,6075.00000000,6025.00000000,6050.00000000,28616100.00000000,'2026-02-17 23:59:35'),(290763,'BMRI','4h','yahoo',1704168000,'2024-01-02 11:00:00',6050.00000000,6100.00000000,6025.00000000,6100.00000000,10243400.00000000,'2026-02-17 23:59:35'),(290764,'BMRI','4h','yahoo',1704186000,'2024-01-02 16:00:00',6125.00000000,6125.00000000,6050.00000000,6125.00000000,16088600.00000000,'2026-02-17 23:59:35'),(290765,'BMRI','4h','yahoo',1704261600,'2024-01-03 13:00:00',6125.00000000,6150.00000000,6100.00000000,6100.00000000,19448700.00000000,'2026-02-17 23:59:35'),(290766,'BMRI','4h','yahoo',1704333600,'2024-01-04 09:00:00',6125.00000000,6350.00000000,6100.00000000,6300.00000000,65902800.00000000,'2026-02-17 23:59:35'),(290767,'BMRI','4h','yahoo',1704351600,'2024-01-04 14:00:00',6325.00000000,6475.00000000,6300.00000000,6425.00000000,81077400.00000000,'2026-02-17 23:59:35'),(290768,'BMRI','4h','yahoo',1704423600,'2024-01-05 10:00:00',6400.00000000,6475.00000000,6400.00000000,6450.00000000,69546800.00000000,'2026-02-17 23:59:35'),(290769,'BMRI','4h','yahoo',1704445200,'2024-01-05 16:00:00',6425.00000000,6600.00000000,6425.00000000,6500.00000000,76810900.00000000,'2026-02-17 23:59:35'),(290770,'BMRI','4h','yahoo',1704693600,'2024-01-08 13:00:00',6475.00000000,6500.00000000,6375.00000000,6400.00000000,62142600.00000000,'2026-02-17 23:59:35'),(290771,'BMRI','4h','yahoo',1704765600,'2024-01-09 09:00:00',6425.00000000,6450.00000000,6350.00000000,6400.00000000,16551900.00000000,'2026-02-17 23:59:35'),(290772,'BMRI','4h','yahoo',1704783600,'2024-01-09 14:00:00',6400.00000000,6425.00000000,6325.00000000,6400.00000000,45464600.00000000,'2026-02-17 23:59:35'),(290773,'BMRI','4h','yahoo',1704855600,'2024-01-10 10:00:00',6375.00000000,6450.00000000,6375.00000000,6400.00000000,20149000.00000000,'2026-02-17 23:59:35'),(290774,'BMRI','4h','yahoo',1704873600,'2024-01-10 15:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,23377000.00000000,'2026-02-17 23:59:35'),(290775,'BMRI','4h','yahoo',1704945600,'2024-01-11 11:00:00',6450.00000000,6500.00000000,6425.00000000,6475.00000000,18733800.00000000,'2026-02-17 23:59:35'),(290776,'BMRI','4h','yahoo',1704963600,'2024-01-11 16:00:00',6450.00000000,6675.00000000,6450.00000000,6575.00000000,41058100.00000000,'2026-02-17 23:59:35'),(290777,'BMRI','4h','yahoo',1705042800,'2024-01-12 14:00:00',6600.00000000,6625.00000000,6525.00000000,6625.00000000,46372000.00000000,'2026-02-17 23:59:35'),(290778,'BMRI','4h','yahoo',1705287600,'2024-01-15 10:00:00',6625.00000000,6625.00000000,6475.00000000,6550.00000000,49377400.00000000,'2026-02-17 23:59:35'),(290779,'BMRI','4h','yahoo',1705305600,'2024-01-15 15:00:00',6550.00000000,6625.00000000,6500.00000000,6600.00000000,40382400.00000000,'2026-02-17 23:59:35'),(290780,'BMRI','4h','yahoo',1705377600,'2024-01-16 11:00:00',6625.00000000,6625.00000000,6550.00000000,6575.00000000,38698500.00000000,'2026-02-17 23:59:35'),(290781,'BMRI','4h','yahoo',1705395600,'2024-01-16 16:00:00',6525.00000000,6625.00000000,6500.00000000,6550.00000000,38625900.00000000,'2026-02-17 23:59:35'),(290782,'BMRI','4h','yahoo',1705471200,'2024-01-17 13:00:00',6550.00000000,6575.00000000,6500.00000000,6525.00000000,51930200.00000000,'2026-02-17 23:59:35'),(290783,'BMRI','4h','yahoo',1705543200,'2024-01-18 09:00:00',6550.00000000,6550.00000000,6475.00000000,6500.00000000,23508900.00000000,'2026-02-17 23:59:35'),(290784,'BMRI','4h','yahoo',1705561200,'2024-01-18 14:00:00',6500.00000000,6525.00000000,6425.00000000,6475.00000000,45378200.00000000,'2026-02-17 23:59:35'),(290785,'BMRI','4h','yahoo',1705633200,'2024-01-19 10:00:00',6475.00000000,6500.00000000,6450.00000000,6475.00000000,37533900.00000000,'2026-02-17 23:59:35'),(290786,'BMRI','4h','yahoo',1705654800,'2024-01-19 16:00:00',6525.00000000,6550.00000000,6475.00000000,6500.00000000,51095100.00000000,'2026-02-17 23:59:35'),(290787,'BMRI','4h','yahoo',1705903200,'2024-01-22 13:00:00',6500.00000000,6525.00000000,6450.00000000,6500.00000000,57900600.00000000,'2026-02-17 23:59:35'),(290788,'BMRI','4h','yahoo',1705975200,'2024-01-23 09:00:00',6525.00000000,6550.00000000,6450.00000000,6475.00000000,20024400.00000000,'2026-02-17 23:59:35'),(290789,'BMRI','4h','yahoo',1705993200,'2024-01-23 14:00:00',6475.00000000,6500.00000000,6375.00000000,6375.00000000,46636700.00000000,'2026-02-17 23:59:35'),(290790,'BMRI','4h','yahoo',1706065200,'2024-01-24 10:00:00',6400.00000000,6425.00000000,6350.00000000,6375.00000000,37787100.00000000,'2026-02-17 23:59:35'),(290791,'BMRI','4h','yahoo',1706083200,'2024-01-24 15:00:00',6350.00000000,6400.00000000,6325.00000000,6375.00000000,32895600.00000000,'2026-02-17 23:59:35'),(290792,'BMRI','4h','yahoo',1706155200,'2024-01-25 11:00:00',6375.00000000,6375.00000000,6250.00000000,6275.00000000,71664200.00000000,'2026-02-17 23:59:35'),(290793,'BMRI','4h','yahoo',1706173200,'2024-01-25 16:00:00',6275.00000000,6325.00000000,6250.00000000,6275.00000000,25615000.00000000,'2026-02-17 23:59:35'),(290794,'BMRI','4h','yahoo',1706252400,'2024-01-26 14:00:00',6300.00000000,6350.00000000,6225.00000000,6325.00000000,50854500.00000000,'2026-02-17 23:59:35'),(290795,'BMRI','4h','yahoo',1706497200,'2024-01-29 10:00:00',6325.00000000,6450.00000000,6300.00000000,6450.00000000,67045000.00000000,'2026-02-17 23:59:35'),(290796,'BMRI','4h','yahoo',1706515200,'2024-01-29 15:00:00',6450.00000000,6550.00000000,6425.00000000,6550.00000000,59879200.00000000,'2026-02-17 23:59:35'),(290797,'BMRI','4h','yahoo',1706587200,'2024-01-30 11:00:00',6550.00000000,6700.00000000,6525.00000000,6675.00000000,78574100.00000000,'2026-02-17 23:59:35'),(290798,'BMRI','4h','yahoo',1706605200,'2024-01-30 16:00:00',6650.00000000,6700.00000000,6650.00000000,6650.00000000,41896700.00000000,'2026-02-17 23:59:35'),(290799,'BMRI','4h','yahoo',1706680800,'2024-01-31 13:00:00',6650.00000000,6700.00000000,6650.00000000,6650.00000000,84338800.00000000,'2026-02-17 23:59:35'),(290800,'BMRI','4h','yahoo',1706752800,'2024-02-01 09:00:00',6625.00000000,6625.00000000,6500.00000000,6550.00000000,43472700.00000000,'2026-02-17 23:59:35'),(290801,'BMRI','4h','yahoo',1706770800,'2024-02-01 14:00:00',6525.00000000,6675.00000000,6500.00000000,6650.00000000,82970200.00000000,'2026-02-17 23:59:35'),(290802,'BMRI','4h','yahoo',1706842800,'2024-02-02 10:00:00',6650.00000000,6675.00000000,6600.00000000,6650.00000000,67032100.00000000,'2026-02-17 23:59:35'),(290803,'BMRI','4h','yahoo',1706864400,'2024-02-02 16:00:00',6675.00000000,6900.00000000,6675.00000000,6850.00000000,52008700.00000000,'2026-02-17 23:59:35'),(290804,'BMRI','4h','yahoo',1707112800,'2024-02-05 13:00:00',6850.00000000,6950.00000000,6825.00000000,6825.00000000,71792000.00000000,'2026-02-17 23:59:35'),(290805,'BMRI','4h','yahoo',1707184800,'2024-02-06 09:00:00',6825.00000000,6925.00000000,6775.00000000,6900.00000000,26648500.00000000,'2026-02-17 23:59:35'),(290806,'BMRI','4h','yahoo',1707202800,'2024-02-06 14:00:00',6900.00000000,6925.00000000,6850.00000000,6925.00000000,50807900.00000000,'2026-02-17 23:59:35'),(290807,'BMRI','4h','yahoo',1707274800,'2024-02-07 10:00:00',6900.00000000,6950.00000000,6900.00000000,6925.00000000,34143700.00000000,'2026-02-17 23:59:35'),(290808,'BMRI','4h','yahoo',1707292800,'2024-02-07 15:00:00',6925.00000000,7200.00000000,6900.00000000,7125.00000000,48113900.00000000,'2026-02-17 23:59:35'),(290809,'BMRI','4h','yahoo',1707710400,'2024-02-12 11:00:00',7150.00000000,7175.00000000,7100.00000000,7100.00000000,99411300.00000000,'2026-02-17 23:59:35'),(290810,'BMRI','4h','yahoo',1707728400,'2024-02-12 16:00:00',7100.00000000,7125.00000000,7050.00000000,7075.00000000,40498500.00000000,'2026-02-17 23:59:35'),(290811,'BMRI','4h','yahoo',1707804000,'2024-02-13 13:00:00',7075.00000000,7100.00000000,7025.00000000,7025.00000000,71758400.00000000,'2026-02-17 23:59:35'),(290812,'BMRI','4h','yahoo',1707962400,'2024-02-15 09:00:00',7300.00000000,7375.00000000,7150.00000000,7350.00000000,54540100.00000000,'2026-02-17 23:59:35'),(290813,'BMRI','4h','yahoo',1707980400,'2024-02-15 14:00:00',7325.00000000,7400.00000000,7200.00000000,7375.00000000,120578700.00000000,'2026-02-17 23:59:35'),(290814,'BMRI','4h','yahoo',1708052400,'2024-02-16 10:00:00',7375.00000000,7375.00000000,7200.00000000,7200.00000000,87043900.00000000,'2026-02-17 23:59:35'),(290815,'BMRI','4h','yahoo',1708074000,'2024-02-16 16:00:00',7200.00000000,7325.00000000,7125.00000000,7225.00000000,34635700.00000000,'2026-02-17 23:59:35'),(290816,'BMRI','4h','yahoo',1708322400,'2024-02-19 13:00:00',7225.00000000,7225.00000000,7150.00000000,7150.00000000,58598700.00000000,'2026-02-17 23:59:35'),(290817,'BMRI','4h','yahoo',1708394400,'2024-02-20 09:00:00',7225.00000000,7250.00000000,7150.00000000,7175.00000000,16246600.00000000,'2026-02-17 23:59:35'),(290818,'BMRI','4h','yahoo',1708412400,'2024-02-20 14:00:00',7150.00000000,7200.00000000,7100.00000000,7175.00000000,59440500.00000000,'2026-02-17 23:59:35'),(290819,'BMRI','4h','yahoo',1708484400,'2024-02-21 10:00:00',7200.00000000,7200.00000000,7075.00000000,7125.00000000,36308400.00000000,'2026-02-17 23:59:35'),(290820,'BMRI','4h','yahoo',1708498800,'2024-02-21 14:00:00',7125.00000000,7250.00000000,7125.00000000,7200.00000000,51188000.00000000,'2026-02-17 23:59:35'),(290821,'BMRI','4h','yahoo',1708570800,'2024-02-22 10:00:00',7175.00000000,7200.00000000,7100.00000000,7150.00000000,32207700.00000000,'2026-02-17 23:59:35'),(290822,'BMRI','4h','yahoo',1708588800,'2024-02-22 15:00:00',7125.00000000,7150.00000000,7000.00000000,7025.00000000,55407600.00000000,'2026-02-17 23:59:35'),(290823,'BMRI','4h','yahoo',1708660800,'2024-02-23 11:00:00',7000.00000000,7050.00000000,7000.00000000,7050.00000000,68501700.00000000,'2026-02-17 23:59:35'),(290824,'BMRI','4h','yahoo',1708912800,'2024-02-26 09:00:00',6950.00000000,7075.00000000,6950.00000000,7025.00000000,20696000.00000000,'2026-02-17 23:59:35'),(290825,'BMRI','4h','yahoo',1708930800,'2024-02-26 14:00:00',7000.00000000,7050.00000000,6975.00000000,7025.00000000,43524600.00000000,'2026-02-17 23:59:35'),(290826,'BMRI','4h','yahoo',1709002800,'2024-02-27 10:00:00',7025.00000000,7100.00000000,7000.00000000,7100.00000000,18918300.00000000,'2026-02-17 23:59:35'),(290827,'BMRI','4h','yahoo',1709020800,'2024-02-27 15:00:00',7100.00000000,7100.00000000,7025.00000000,7050.00000000,28801600.00000000,'2026-02-17 23:59:35'),(290828,'BMRI','4h','yahoo',1709092800,'2024-02-28 11:00:00',7050.00000000,7125.00000000,7050.00000000,7100.00000000,35328400.00000000,'2026-02-17 23:59:35'),(290829,'BMRI','4h','yahoo',1709110800,'2024-02-28 16:00:00',7125.00000000,7150.00000000,7025.00000000,7050.00000000,30138900.00000000,'2026-02-17 23:59:35'),(290830,'BMRI','4h','yahoo',1709186400,'2024-02-29 13:00:00',7050.00000000,7100.00000000,7000.00000000,7000.00000000,118023600.00000000,'2026-02-17 23:59:35'),(290831,'BMRI','4h','yahoo',1709258400,'2024-03-01 09:00:00',7050.00000000,7075.00000000,6975.00000000,7000.00000000,28658000.00000000,'2026-02-17 23:59:35'),(290832,'BMRI','4h','yahoo',1709280000,'2024-03-01 15:00:00',7000.00000000,7050.00000000,6975.00000000,7025.00000000,37191100.00000000,'2026-02-17 23:59:35'),(290833,'BMRI','4h','yahoo',1709524800,'2024-03-04 11:00:00',7050.00000000,7050.00000000,6975.00000000,7000.00000000,20245700.00000000,'2026-02-17 23:59:35'),(290834,'BMRI','4h','yahoo',1709542800,'2024-03-04 16:00:00',7025.00000000,7100.00000000,7000.00000000,7025.00000000,40055600.00000000,'2026-02-17 23:59:35'),(290835,'BMRI','4h','yahoo',1709618400,'2024-03-05 13:00:00',7025.00000000,7050.00000000,7000.00000000,7025.00000000,42337600.00000000,'2026-02-17 23:59:35'),(290836,'BMRI','4h','yahoo',1709690400,'2024-03-06 09:00:00',7025.00000000,7100.00000000,7000.00000000,7075.00000000,25225700.00000000,'2026-02-17 23:59:35'),(290837,'BMRI','4h','yahoo',1709708400,'2024-03-06 14:00:00',7050.00000000,7125.00000000,7025.00000000,7100.00000000,55590200.00000000,'2026-02-17 23:59:35'),(290838,'BMRI','4h','yahoo',1709780400,'2024-03-07 10:00:00',7125.00000000,7125.00000000,7075.00000000,7075.00000000,16800900.00000000,'2026-02-17 23:59:35'),(290839,'BMRI','4h','yahoo',1709794800,'2024-03-07 14:00:00',7075.00000000,7150.00000000,7050.00000000,7150.00000000,58114600.00000000,'2026-02-17 23:59:35'),(290840,'BMRI','4h','yahoo',1709866800,'2024-03-08 10:00:00',7125.00000000,7175.00000000,7125.00000000,7150.00000000,69608500.00000000,'2026-02-17 23:59:35'),(290841,'BMRI','4h','yahoo',1709888400,'2024-03-08 16:00:00',7125.00000000,7275.00000000,7125.00000000,7275.00000000,58252500.00000000,'2026-02-17 23:59:35'),(290842,'BMRI','4h','yahoo',1710309600,'2024-03-13 13:00:00',7275.00000000,7275.00000000,7225.00000000,7275.00000000,44717600.00000000,'2026-02-17 23:59:35'),(290843,'BMRI','4h','yahoo',1710381600,'2024-03-14 09:00:00',7250.00000000,7375.00000000,7225.00000000,7350.00000000,31971700.00000000,'2026-02-17 23:59:35'),(290844,'BMRI','4h','yahoo',1710399600,'2024-03-14 14:00:00',7350.00000000,7500.00000000,7300.00000000,7475.00000000,142910300.00000000,'2026-02-17 23:59:35'),(290845,'BMRI','4h','yahoo',1710471600,'2024-03-15 10:00:00',7475.00000000,7500.00000000,7275.00000000,7350.00000000,102862900.00000000,'2026-02-17 23:59:35'),(290846,'BMRI','4h','yahoo',1710493200,'2024-03-15 16:00:00',7400.00000000,7425.00000000,7300.00000000,7350.00000000,112477100.00000000,'2026-02-17 23:59:35'),(290847,'BMRI','4h','yahoo',1710741600,'2024-03-18 13:00:00',7350.00000000,7350.00000000,7175.00000000,7175.00000000,76054100.00000000,'2026-02-17 23:59:35'),(290848,'BMRI','4h','yahoo',1710813600,'2024-03-19 09:00:00',7250.00000000,7350.00000000,7225.00000000,7250.00000000,20422000.00000000,'2026-02-17 23:59:35'),(290849,'BMRI','4h','yahoo',1710831600,'2024-03-19 14:00:00',7250.00000000,7350.00000000,7000.00000000,7050.00000000,71114100.00000000,'2026-02-17 23:59:35'),(290850,'BMRI','4h','yahoo',1710903600,'2024-03-20 10:00:00',7050.00000000,7050.00000000,7025.00000000,7050.00000000,28354500.00000000,'2026-02-17 23:59:35'),(290851,'BMRI','4h','yahoo',1710921600,'2024-03-20 15:00:00',7050.00000000,7200.00000000,7025.00000000,7125.00000000,36995100.00000000,'2026-02-17 23:59:35'),(290852,'BMRI','4h','yahoo',1710993600,'2024-03-21 11:00:00',7125.00000000,7150.00000000,7050.00000000,7100.00000000,36021000.00000000,'2026-02-17 23:59:35'),(290853,'BMRI','4h','yahoo',1711011600,'2024-03-21 16:00:00',7050.00000000,7050.00000000,6975.00000000,7025.00000000,38023500.00000000,'2026-02-17 23:59:35'),(290854,'BMRI','4h','yahoo',1711090800,'2024-03-22 14:00:00',7050.00000000,7075.00000000,7000.00000000,7025.00000000,51511100.00000000,'2026-02-17 23:59:35'),(290855,'BMRI','4h','yahoo',1711335600,'2024-03-25 10:00:00',7025.00000000,7200.00000000,7025.00000000,7175.00000000,31810300.00000000,'2026-02-17 23:59:35'),(290856,'BMRI','4h','yahoo',1711353600,'2024-03-25 15:00:00',7200.00000000,7250.00000000,7125.00000000,7200.00000000,50921900.00000000,'2026-02-17 23:59:35'),(290857,'BMRI','4h','yahoo',1711425600,'2024-03-26 11:00:00',7200.00000000,7225.00000000,7150.00000000,7200.00000000,27403900.00000000,'2026-02-17 23:59:35'),(290858,'BMRI','4h','yahoo',1711443600,'2024-03-26 16:00:00',7175.00000000,7250.00000000,7175.00000000,7225.00000000,30294400.00000000,'2026-02-17 23:59:35'),(290859,'BMRI','4h','yahoo',1711519200,'2024-03-27 13:00:00',7225.00000000,7250.00000000,7175.00000000,7175.00000000,26623500.00000000,'2026-02-17 23:59:35'),(290860,'BMRI','4h','yahoo',1711591200,'2024-03-28 09:00:00',7175.00000000,7250.00000000,7125.00000000,7225.00000000,26027600.00000000,'2026-02-17 23:59:35'),(290861,'BMRI','4h','yahoo',1711609200,'2024-03-28 14:00:00',7225.00000000,7250.00000000,7050.00000000,7075.00000000,63175800.00000000,'2026-02-17 23:59:35'),(290862,'BMRI','4h','yahoo',1711940400,'2024-04-01 10:00:00',7100.00000000,7100.00000000,6750.00000000,6850.00000000,89329400.00000000,'2026-02-17 23:59:35'),(290863,'BMRI','4h','yahoo',1711958400,'2024-04-01 15:00:00',6875.00000000,6925.00000000,6725.00000000,6725.00000000,68195800.00000000,'2026-02-17 23:59:35'),(290864,'BMRI','4h','yahoo',1712030400,'2024-04-02 11:00:00',6725.00000000,6900.00000000,6700.00000000,6875.00000000,71926400.00000000,'2026-02-17 23:59:35'),(290865,'BMRI','4h','yahoo',1712048400,'2024-04-02 16:00:00',6900.00000000,6950.00000000,6700.00000000,6725.00000000,49471500.00000000,'2026-02-17 23:59:35'),(290866,'BMRI','4h','yahoo',1712124000,'2024-04-03 13:00:00',6750.00000000,6800.00000000,6675.00000000,6775.00000000,74416400.00000000,'2026-02-17 23:59:35'),(290867,'BMRI','4h','yahoo',1712196000,'2024-04-04 09:00:00',6750.00000000,6925.00000000,6750.00000000,6900.00000000,34300400.00000000,'2026-02-17 23:59:35'),(290868,'BMRI','4h','yahoo',1712214000,'2024-04-04 14:00:00',6875.00000000,6900.00000000,6825.00000000,6850.00000000,35001800.00000000,'2026-02-17 23:59:35'),(290869,'BMRI','4h','yahoo',1712286000,'2024-04-05 10:00:00',6875.00000000,6900.00000000,6850.00000000,6875.00000000,25287100.00000000,'2026-02-17 23:59:35'),(290870,'BMRI','4h','yahoo',1712307600,'2024-04-05 16:00:00',6825.00000000,6825.00000000,6300.00000000,6525.00000000,78794700.00000000,'2026-02-17 23:59:35'),(290871,'BMRI','4h','yahoo',1713247200,'2024-04-16 13:00:00',6550.00000000,6700.00000000,6525.00000000,6625.00000000,67296900.00000000,'2026-02-17 23:59:35'),(290872,'BMRI','4h','yahoo',1713319200,'2024-04-17 09:00:00',6700.00000000,6775.00000000,6650.00000000,6750.00000000,24108500.00000000,'2026-02-17 23:59:35'),(290873,'BMRI','4h','yahoo',1713337200,'2024-04-17 14:00:00',6725.00000000,6825.00000000,6625.00000000,6800.00000000,46833100.00000000,'2026-02-17 23:59:35'),(290874,'BMRI','4h','yahoo',1713409200,'2024-04-18 10:00:00',6775.00000000,6825.00000000,6775.00000000,6825.00000000,38655000.00000000,'2026-02-17 23:59:35'),(290875,'BMRI','4h','yahoo',1713427200,'2024-04-18 15:00:00',6825.00000000,6900.00000000,6650.00000000,6700.00000000,54699600.00000000,'2026-02-17 23:59:35'),(290876,'BMRI','4h','yahoo',1713499200,'2024-04-19 11:00:00',6700.00000000,6800.00000000,6675.00000000,6725.00000000,31301200.00000000,'2026-02-17 23:59:35'),(290877,'BMRI','4h','yahoo',1713751200,'2024-04-22 09:00:00',6850.00000000,6875.00000000,6575.00000000,6675.00000000,39231800.00000000,'2026-02-17 23:59:35'),(290878,'BMRI','4h','yahoo',1713769200,'2024-04-22 14:00:00',6675.00000000,6925.00000000,6600.00000000,6850.00000000,52622400.00000000,'2026-02-17 23:59:35'),(290879,'BMRI','4h','yahoo',1713841200,'2024-04-23 10:00:00',6875.00000000,6875.00000000,6725.00000000,6850.00000000,41765200.00000000,'2026-02-17 23:59:35'),(290880,'BMRI','4h','yahoo',1713859200,'2024-04-23 15:00:00',6825.00000000,7050.00000000,6800.00000000,6975.00000000,63894300.00000000,'2026-02-17 23:59:35'),(290881,'BMRI','4h','yahoo',1713931200,'2024-04-24 11:00:00',6975.00000000,7050.00000000,6925.00000000,7050.00000000,54852500.00000000,'2026-02-17 23:59:35'),(290882,'BMRI','4h','yahoo',1713949200,'2024-04-24 16:00:00',7050.00000000,7075.00000000,6925.00000000,7000.00000000,44953000.00000000,'2026-02-17 23:59:35'),(290883,'BMRI','4h','yahoo',1714024800,'2024-04-25 13:00:00',6975.00000000,7025.00000000,6950.00000000,6950.00000000,60997300.00000000,'2026-02-17 23:59:35'),(290884,'BMRI','4h','yahoo',1714096800,'2024-04-26 09:00:00',6975.00000000,7025.00000000,6800.00000000,6825.00000000,50051800.00000000,'2026-02-17 23:59:35'),(290885,'BMRI','4h','yahoo',1714118400,'2024-04-26 15:00:00',6825.00000000,6900.00000000,6650.00000000,6875.00000000,59181300.00000000,'2026-02-17 23:59:35'),(290886,'BMRI','4h','yahoo',1714363200,'2024-04-29 11:00:00',6900.00000000,6950.00000000,6825.00000000,6875.00000000,41417900.00000000,'2026-02-17 23:59:35'),(290887,'BMRI','4h','yahoo',1714381200,'2024-04-29 16:00:00',6925.00000000,6950.00000000,6775.00000000,6950.00000000,43480400.00000000,'2026-02-17 23:59:35'),(290888,'BMRI','4h','yahoo',1714456800,'2024-04-30 13:00:00',6950.00000000,7050.00000000,6900.00000000,6900.00000000,122595200.00000000,'2026-02-17 23:59:35'),(290889,'BMRI','4h','yahoo',1714615200,'2024-05-02 09:00:00',6775.00000000,6775.00000000,6050.00000000,6175.00000000,186320600.00000000,'2026-02-17 23:59:35'),(290890,'BMRI','4h','yahoo',1714633200,'2024-05-02 14:00:00',6175.00000000,6425.00000000,6050.00000000,6100.00000000,176880700.00000000,'2026-02-17 23:59:35'),(290891,'BMRI','4h','yahoo',1714705200,'2024-05-03 10:00:00',6100.00000000,6250.00000000,6075.00000000,6200.00000000,141257400.00000000,'2026-02-17 23:59:35'),(290892,'BMRI','4h','yahoo',1714726800,'2024-05-03 16:00:00',6150.00000000,6325.00000000,6150.00000000,6250.00000000,58006300.00000000,'2026-02-17 23:59:35'),(290893,'BMRI','4h','yahoo',1714975200,'2024-05-06 13:00:00',6275.00000000,6400.00000000,6250.00000000,6275.00000000,90282500.00000000,'2026-02-17 23:59:35'),(290894,'BMRI','4h','yahoo',1715047200,'2024-05-07 09:00:00',6325.00000000,6400.00000000,6275.00000000,6350.00000000,43327700.00000000,'2026-02-17 23:59:35'),(290895,'BMRI','4h','yahoo',1715065200,'2024-05-07 14:00:00',6325.00000000,6450.00000000,6250.00000000,6350.00000000,59380900.00000000,'2026-02-17 23:59:35'),(290896,'BMRI','4h','yahoo',1715137200,'2024-05-08 10:00:00',6350.00000000,6350.00000000,6250.00000000,6275.00000000,43129600.00000000,'2026-02-17 23:59:35'),(290897,'BMRI','4h','yahoo',1715155200,'2024-05-08 15:00:00',6300.00000000,6300.00000000,6125.00000000,6225.00000000,42563000.00000000,'2026-02-17 23:59:35'),(290898,'BMRI','4h','yahoo',1715572800,'2024-05-13 11:00:00',6200.00000000,6250.00000000,6200.00000000,6225.00000000,29053700.00000000,'2026-02-17 23:59:35'),(290899,'BMRI','4h','yahoo',1715590800,'2024-05-13 16:00:00',6200.00000000,6275.00000000,6175.00000000,6200.00000000,165034100.00000000,'2026-02-17 23:59:35'),(290900,'BMRI','4h','yahoo',1715666400,'2024-05-14 13:00:00',6200.00000000,6300.00000000,6175.00000000,6200.00000000,54777900.00000000,'2026-02-17 23:59:35'),(290901,'BMRI','4h','yahoo',1715738400,'2024-05-15 09:00:00',6225.00000000,6400.00000000,6200.00000000,6400.00000000,30754700.00000000,'2026-02-17 23:59:35'),(290902,'BMRI','4h','yahoo',1715756400,'2024-05-15 14:00:00',6375.00000000,6475.00000000,6350.00000000,6450.00000000,33223300.00000000,'2026-02-17 23:59:35'),(290903,'BMRI','4h','yahoo',1715828400,'2024-05-16 10:00:00',6425.00000000,6500.00000000,6325.00000000,6400.00000000,61011800.00000000,'2026-02-17 23:59:35'),(290904,'BMRI','4h','yahoo',1715846400,'2024-05-16 15:00:00',6400.00000000,6575.00000000,6350.00000000,6550.00000000,58044100.00000000,'2026-02-17 23:59:35'),(290905,'BMRI','4h','yahoo',1715918400,'2024-05-17 11:00:00',6575.00000000,6650.00000000,6550.00000000,6575.00000000,76917400.00000000,'2026-02-17 23:59:35'),(290906,'BMRI','4h','yahoo',1716170400,'2024-05-20 09:00:00',6550.00000000,6625.00000000,6375.00000000,6375.00000000,40988300.00000000,'2026-02-17 23:59:35'),(290907,'BMRI','4h','yahoo',1716188400,'2024-05-20 14:00:00',6375.00000000,6400.00000000,6150.00000000,6200.00000000,105586500.00000000,'2026-02-17 23:59:35'),(290908,'BMRI','4h','yahoo',1716260400,'2024-05-21 10:00:00',6175.00000000,6200.00000000,5975.00000000,6000.00000000,188549600.00000000,'2026-02-17 23:59:35'),(290909,'BMRI','4h','yahoo',1716278400,'2024-05-21 15:00:00',6025.00000000,6100.00000000,5950.00000000,6000.00000000,88968300.00000000,'2026-02-17 23:59:35'),(290910,'BMRI','4h','yahoo',1716350400,'2024-05-22 11:00:00',6000.00000000,6150.00000000,6000.00000000,6050.00000000,95280000.00000000,'2026-02-17 23:59:35'),(290911,'BMRI','4h','yahoo',1716368400,'2024-05-22 16:00:00',6050.00000000,6050.00000000,5850.00000000,5875.00000000,76066400.00000000,'2026-02-17 23:59:35'),(290912,'BMRI','4h','yahoo',1716789600,'2024-05-27 13:00:00',5875.00000000,5950.00000000,5825.00000000,5825.00000000,126374100.00000000,'2026-02-17 23:59:35'),(290913,'BMRI','4h','yahoo',1716861600,'2024-05-28 09:00:00',5825.00000000,6025.00000000,5825.00000000,5950.00000000,16520100.00000000,'2026-02-17 23:59:35'),(290914,'BMRI','4h','yahoo',1716879600,'2024-05-28 14:00:00',5950.00000000,6000.00000000,5750.00000000,5750.00000000,45693300.00000000,'2026-02-17 23:59:35'),(290915,'BMRI','4h','yahoo',1716951600,'2024-05-29 10:00:00',5775.00000000,5825.00000000,5700.00000000,5825.00000000,74076200.00000000,'2026-02-17 23:59:35'),(290916,'BMRI','4h','yahoo',1716969600,'2024-05-29 15:00:00',5825.00000000,5825.00000000,5525.00000000,5825.00000000,79732600.00000000,'2026-02-17 23:59:35'),(290917,'BMRI','4h','yahoo',1717041600,'2024-05-30 11:00:00',5800.00000000,6000.00000000,5800.00000000,5925.00000000,87048400.00000000,'2026-02-17 23:59:35'),(290918,'BMRI','4h','yahoo',1717059600,'2024-05-30 16:00:00',5875.00000000,6025.00000000,5875.00000000,5975.00000000,73404000.00000000,'2026-02-17 23:59:35'),(290919,'BMRI','4h','yahoo',1717138800,'2024-05-31 14:00:00',6000.00000000,6125.00000000,5900.00000000,6075.00000000,120690800.00000000,'2026-02-17 23:59:35'),(290920,'BMRI','4h','yahoo',1717383600,'2024-06-03 10:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,30009500.00000000,'2026-02-17 23:59:35'),(290921,'BMRI','4h','yahoo',1717401600,'2024-06-03 15:00:00',6100.00000000,6275.00000000,6075.00000000,6225.00000000,54040500.00000000,'2026-02-17 23:59:35'),(290922,'BMRI','4h','yahoo',1717473600,'2024-06-04 11:00:00',6250.00000000,6250.00000000,6125.00000000,6175.00000000,69691700.00000000,'2026-02-17 23:59:35'),(290923,'BMRI','4h','yahoo',1717491600,'2024-06-04 16:00:00',6150.00000000,6150.00000000,6000.00000000,6050.00000000,61416300.00000000,'2026-02-17 23:59:35'),(290924,'BMRI','4h','yahoo',1717567200,'2024-06-05 13:00:00',6075.00000000,6075.00000000,5975.00000000,6000.00000000,59825800.00000000,'2026-02-17 23:59:35'),(290925,'BMRI','4h','yahoo',1717639200,'2024-06-06 09:00:00',6100.00000000,6175.00000000,6075.00000000,6075.00000000,22900500.00000000,'2026-02-17 23:59:35'),(290926,'BMRI','4h','yahoo',1717657200,'2024-06-06 14:00:00',6075.00000000,6275.00000000,6075.00000000,6150.00000000,40082500.00000000,'2026-02-17 23:59:35'),(290927,'BMRI','4h','yahoo',1717729200,'2024-06-07 10:00:00',6175.00000000,6275.00000000,6150.00000000,6225.00000000,59743100.00000000,'2026-02-17 23:59:35'),(290928,'BMRI','4h','yahoo',1717750800,'2024-06-07 16:00:00',6275.00000000,6350.00000000,6200.00000000,6275.00000000,49508500.00000000,'2026-02-17 23:59:35'),(290929,'BMRI','4h','yahoo',1717999200,'2024-06-10 13:00:00',6275.00000000,6300.00000000,6250.00000000,6275.00000000,22098900.00000000,'2026-02-17 23:59:35'),(290930,'BMRI','4h','yahoo',1718071200,'2024-06-11 09:00:00',6225.00000000,6250.00000000,6175.00000000,6175.00000000,10145400.00000000,'2026-02-17 23:59:35'),(290931,'BMRI','4h','yahoo',1718089200,'2024-06-11 14:00:00',6175.00000000,6200.00000000,5950.00000000,5975.00000000,39094100.00000000,'2026-02-17 23:59:35'),(290932,'BMRI','4h','yahoo',1718161200,'2024-06-12 10:00:00',5975.00000000,6000.00000000,5925.00000000,5925.00000000,56525500.00000000,'2026-02-17 23:59:35'),(290933,'BMRI','4h','yahoo',1718179200,'2024-06-12 15:00:00',5925.00000000,6000.00000000,5850.00000000,5875.00000000,57525600.00000000,'2026-02-17 23:59:35'),(290934,'BMRI','4h','yahoo',1718251200,'2024-06-13 11:00:00',5850.00000000,5925.00000000,5850.00000000,5850.00000000,70764400.00000000,'2026-02-17 23:59:35'),(290935,'BMRI','4h','yahoo',1718269200,'2024-06-13 16:00:00',5875.00000000,5875.00000000,5750.00000000,5775.00000000,51738000.00000000,'2026-02-17 23:59:35'),(290936,'BMRI','4h','yahoo',1718348400,'2024-06-14 14:00:00',5775.00000000,5825.00000000,5650.00000000,5775.00000000,140682300.00000000,'2026-02-17 23:59:35'),(290937,'BMRI','4h','yahoo',1718766000,'2024-06-19 10:00:00',5800.00000000,5850.00000000,5700.00000000,5725.00000000,39680600.00000000,'2026-02-17 23:59:35'),(290938,'BMRI','4h','yahoo',1718784000,'2024-06-19 15:00:00',5725.00000000,5925.00000000,5675.00000000,5900.00000000,46471900.00000000,'2026-02-17 23:59:35'),(290939,'BMRI','4h','yahoo',1718856000,'2024-06-20 11:00:00',5925.00000000,5950.00000000,5850.00000000,5925.00000000,40528300.00000000,'2026-02-17 23:59:35'),(290940,'BMRI','4h','yahoo',1718874000,'2024-06-20 16:00:00',5950.00000000,6200.00000000,5950.00000000,6150.00000000,57530100.00000000,'2026-02-17 23:59:35'),(290941,'BMRI','4h','yahoo',1718953200,'2024-06-21 14:00:00',6175.00000000,6200.00000000,6050.00000000,6075.00000000,110102400.00000000,'2026-02-17 23:59:35'),(290942,'BMRI','4h','yahoo',1719198000,'2024-06-24 10:00:00',6075.00000000,6100.00000000,6050.00000000,6100.00000000,15441900.00000000,'2026-02-17 23:59:35'),(290943,'BMRI','4h','yahoo',1719216000,'2024-06-24 15:00:00',6075.00000000,6100.00000000,5825.00000000,5875.00000000,32648500.00000000,'2026-02-17 23:59:35'),(290944,'BMRI','4h','yahoo',1719288000,'2024-06-25 11:00:00',5850.00000000,5950.00000000,5850.00000000,5900.00000000,82354300.00000000,'2026-02-17 23:59:35'),(290945,'BMRI','4h','yahoo',1719306000,'2024-06-25 16:00:00',5925.00000000,6025.00000000,5875.00000000,5900.00000000,40729600.00000000,'2026-02-17 23:59:35'),(290946,'BMRI','4h','yahoo',1719381600,'2024-06-26 13:00:00',5900.00000000,5925.00000000,5850.00000000,5850.00000000,50841700.00000000,'2026-02-17 23:59:35'),(290947,'BMRI','4h','yahoo',1719453600,'2024-06-27 09:00:00',5900.00000000,6050.00000000,5875.00000000,6050.00000000,41532400.00000000,'2026-02-17 23:59:35'),(290948,'BMRI','4h','yahoo',1719471600,'2024-06-27 14:00:00',6050.00000000,6200.00000000,5975.00000000,6175.00000000,43580700.00000000,'2026-02-17 23:59:35'),(290949,'BMRI','4h','yahoo',1719543600,'2024-06-28 10:00:00',6150.00000000,6250.00000000,6100.00000000,6150.00000000,90355500.00000000,'2026-02-17 23:59:35'),(290950,'BMRI','4h','yahoo',1719565200,'2024-06-28 16:00:00',6150.00000000,6225.00000000,6100.00000000,6200.00000000,63415800.00000000,'2026-02-17 23:59:35'),(290951,'BMRI','4h','yahoo',1719813600,'2024-07-01 13:00:00',6200.00000000,6250.00000000,6175.00000000,6250.00000000,55609300.00000000,'2026-02-17 23:59:35'),(290952,'BMRI','4h','yahoo',1719885600,'2024-07-02 09:00:00',6300.00000000,6350.00000000,6225.00000000,6300.00000000,50363000.00000000,'2026-02-17 23:59:35'),(290953,'BMRI','4h','yahoo',1719903600,'2024-07-02 14:00:00',6300.00000000,6300.00000000,6100.00000000,6125.00000000,63852500.00000000,'2026-02-17 23:59:35'),(290954,'BMRI','4h','yahoo',1719975600,'2024-07-03 10:00:00',6100.00000000,6250.00000000,6100.00000000,6225.00000000,29664000.00000000,'2026-02-17 23:59:35'),(290955,'BMRI','4h','yahoo',1719993600,'2024-07-03 15:00:00',6200.00000000,6400.00000000,6200.00000000,6350.00000000,46627200.00000000,'2026-02-17 23:59:35'),(290956,'BMRI','4h','yahoo',1720065600,'2024-07-04 11:00:00',6350.00000000,6375.00000000,6250.00000000,6250.00000000,34265500.00000000,'2026-02-17 23:59:35'),(290957,'BMRI','4h','yahoo',1720083600,'2024-07-04 16:00:00',6250.00000000,6500.00000000,6250.00000000,6450.00000000,27028700.00000000,'2026-02-17 23:59:35'),(290958,'BMRI','4h','yahoo',1720162800,'2024-07-05 14:00:00',6425.00000000,6450.00000000,6300.00000000,6350.00000000,55992000.00000000,'2026-02-17 23:59:35'),(290959,'BMRI','4h','yahoo',1720407600,'2024-07-08 10:00:00',6350.00000000,6375.00000000,6225.00000000,6250.00000000,53721500.00000000,'2026-02-17 23:59:35'),(290960,'BMRI','4h','yahoo',1720425600,'2024-07-08 15:00:00',6275.00000000,6400.00000000,6200.00000000,6400.00000000,79571900.00000000,'2026-02-17 23:59:35'),(290961,'BMRI','4h','yahoo',1720497600,'2024-07-09 11:00:00',6375.00000000,6400.00000000,6325.00000000,6325.00000000,30507900.00000000,'2026-02-17 23:59:35'),(290962,'BMRI','4h','yahoo',1720515600,'2024-07-09 16:00:00',6375.00000000,6450.00000000,6300.00000000,6350.00000000,20307200.00000000,'2026-02-17 23:59:35'),(290963,'BMRI','4h','yahoo',1720591200,'2024-07-10 13:00:00',6350.00000000,6400.00000000,6325.00000000,6375.00000000,35413700.00000000,'2026-02-17 23:59:35'),(290964,'BMRI','4h','yahoo',1720663200,'2024-07-11 09:00:00',6400.00000000,6425.00000000,6350.00000000,6425.00000000,19886600.00000000,'2026-02-17 23:59:35'),(290965,'BMRI','4h','yahoo',1720681200,'2024-07-11 14:00:00',6400.00000000,6550.00000000,6350.00000000,6475.00000000,31094500.00000000,'2026-02-17 23:59:35'),(290966,'BMRI','4h','yahoo',1720753200,'2024-07-12 10:00:00',6475.00000000,6525.00000000,6400.00000000,6450.00000000,74570800.00000000,'2026-02-17 23:59:35'),(290967,'BMRI','4h','yahoo',1720774800,'2024-07-12 16:00:00',6425.00000000,6450.00000000,6325.00000000,6350.00000000,24636500.00000000,'2026-02-17 23:59:35'),(290968,'BMRI','4h','yahoo',1721023200,'2024-07-15 13:00:00',6375.00000000,6375.00000000,6300.00000000,6350.00000000,36943800.00000000,'2026-02-17 23:59:35'),(290969,'BMRI','4h','yahoo',1721095200,'2024-07-16 09:00:00',6400.00000000,6400.00000000,6300.00000000,6325.00000000,19788700.00000000,'2026-02-17 23:59:35'),(290970,'BMRI','4h','yahoo',1721113200,'2024-07-16 14:00:00',6350.00000000,6525.00000000,6300.00000000,6400.00000000,24896100.00000000,'2026-02-17 23:59:35'),(290971,'BMRI','4h','yahoo',1721185200,'2024-07-17 10:00:00',6425.00000000,6475.00000000,6400.00000000,6475.00000000,36740800.00000000,'2026-02-17 23:59:35'),(290972,'BMRI','4h','yahoo',1721203200,'2024-07-17 15:00:00',6475.00000000,6600.00000000,6425.00000000,6575.00000000,51490900.00000000,'2026-02-17 23:59:35'),(290973,'BMRI','4h','yahoo',1721275200,'2024-07-18 11:00:00',6550.00000000,6600.00000000,6550.00000000,6600.00000000,47770300.00000000,'2026-02-17 23:59:35'),(290974,'BMRI','4h','yahoo',1721293200,'2024-07-18 16:00:00',6550.00000000,6550.00000000,6450.00000000,6475.00000000,32522900.00000000,'2026-02-17 23:59:35'),(290975,'BMRI','4h','yahoo',1721372400,'2024-07-19 14:00:00',6475.00000000,6600.00000000,6450.00000000,6550.00000000,29432900.00000000,'2026-02-17 23:59:35'),(290976,'BMRI','4h','yahoo',1721617200,'2024-07-22 10:00:00',6550.00000000,6650.00000000,6550.00000000,6650.00000000,42926700.00000000,'2026-02-17 23:59:35'),(290977,'BMRI','4h','yahoo',1721635200,'2024-07-22 15:00:00',6625.00000000,6750.00000000,6550.00000000,6650.00000000,64170200.00000000,'2026-02-17 23:59:35'),(290978,'BMRI','4h','yahoo',1721707200,'2024-07-23 11:00:00',6625.00000000,6650.00000000,6550.00000000,6575.00000000,32214200.00000000,'2026-02-17 23:59:35'),(290979,'BMRI','4h','yahoo',1721725200,'2024-07-23 16:00:00',6625.00000000,6625.00000000,6500.00000000,6500.00000000,25536500.00000000,'2026-02-17 23:59:35'),(290980,'BMRI','4h','yahoo',1721800800,'2024-07-24 13:00:00',6525.00000000,6525.00000000,6475.00000000,6475.00000000,42032900.00000000,'2026-02-17 23:59:35'),(290981,'BMRI','4h','yahoo',1721872800,'2024-07-25 09:00:00',6450.00000000,6550.00000000,6400.00000000,6525.00000000,36137900.00000000,'2026-02-17 23:59:35'),(290982,'BMRI','4h','yahoo',1721890800,'2024-07-25 14:00:00',6500.00000000,6625.00000000,6500.00000000,6600.00000000,25257300.00000000,'2026-02-17 23:59:35'),(290983,'BMRI','4h','yahoo',1721962800,'2024-07-26 10:00:00',6600.00000000,6625.00000000,6500.00000000,6500.00000000,43107000.00000000,'2026-02-17 23:59:35'),(290984,'BMRI','4h','yahoo',1721984400,'2024-07-26 16:00:00',6550.00000000,6550.00000000,6500.00000000,6525.00000000,25320200.00000000,'2026-02-17 23:59:35'),(290985,'BMRI','4h','yahoo',1722232800,'2024-07-29 13:00:00',6525.00000000,6525.00000000,6450.00000000,6475.00000000,36866400.00000000,'2026-02-17 23:59:35'),(290986,'BMRI','4h','yahoo',1722304800,'2024-07-30 09:00:00',6500.00000000,6550.00000000,6375.00000000,6375.00000000,27250000.00000000,'2026-02-17 23:59:35'),(290987,'BMRI','4h','yahoo',1722322800,'2024-07-30 14:00:00',6400.00000000,6475.00000000,6375.00000000,6425.00000000,41637000.00000000,'2026-02-17 23:59:35'),(290988,'BMRI','4h','yahoo',1722394800,'2024-07-31 10:00:00',6425.00000000,6450.00000000,6400.00000000,6425.00000000,21532700.00000000,'2026-02-17 23:59:35'),(290989,'BMRI','4h','yahoo',1722412800,'2024-07-31 15:00:00',6425.00000000,6675.00000000,6375.00000000,6675.00000000,84175800.00000000,'2026-02-17 23:59:35'),(290990,'BMRI','4h','yahoo',1722484800,'2024-08-01 11:00:00',6675.00000000,6750.00000000,6625.00000000,6750.00000000,73591800.00000000,'2026-02-17 23:59:35'),(290991,'BMRI','4h','yahoo',1722502800,'2024-08-01 16:00:00',6750.00000000,6875.00000000,6675.00000000,6800.00000000,65453100.00000000,'2026-02-17 23:59:35'),(290992,'BMRI','4h','yahoo',1722582000,'2024-08-02 14:00:00',6800.00000000,6825.00000000,6600.00000000,6650.00000000,84140800.00000000,'2026-02-17 23:59:35'),(290993,'BMRI','4h','yahoo',1722826800,'2024-08-05 10:00:00',6650.00000000,6700.00000000,6500.00000000,6575.00000000,100591500.00000000,'2026-02-17 23:59:35'),(290994,'BMRI','4h','yahoo',1722844800,'2024-08-05 15:00:00',6550.00000000,6675.00000000,6525.00000000,6625.00000000,44227400.00000000,'2026-02-17 23:59:35'),(290995,'BMRI','4h','yahoo',1722916800,'2024-08-06 11:00:00',6650.00000000,6700.00000000,6600.00000000,6650.00000000,39235500.00000000,'2026-02-17 23:59:35'),(290996,'BMRI','4h','yahoo',1722934800,'2024-08-06 16:00:00',6625.00000000,6775.00000000,6625.00000000,6725.00000000,42108100.00000000,'2026-02-17 23:59:35'),(290997,'BMRI','4h','yahoo',1723010400,'2024-08-07 13:00:00',6700.00000000,6775.00000000,6650.00000000,6775.00000000,45976200.00000000,'2026-02-17 23:59:35'),(290998,'BMRI','4h','yahoo',1723082400,'2024-08-08 09:00:00',6800.00000000,6825.00000000,6725.00000000,6800.00000000,17784200.00000000,'2026-02-17 23:59:35'),(290999,'BMRI','4h','yahoo',1723100400,'2024-08-08 14:00:00',6775.00000000,6850.00000000,6750.00000000,6825.00000000,46449100.00000000,'2026-02-17 23:59:35'),(291000,'BMRI','4h','yahoo',1723172400,'2024-08-09 10:00:00',6825.00000000,6900.00000000,6800.00000000,6875.00000000,54288100.00000000,'2026-02-17 23:59:35'),(291001,'BMRI','4h','yahoo',1723194000,'2024-08-09 16:00:00',6850.00000000,6900.00000000,6775.00000000,6775.00000000,25661500.00000000,'2026-02-17 23:59:35'),(291002,'BMRI','4h','yahoo',1723442400,'2024-08-12 13:00:00',6775.00000000,6900.00000000,6775.00000000,6900.00000000,31376700.00000000,'2026-02-17 23:59:35'),(291003,'BMRI','4h','yahoo',1723514400,'2024-08-13 09:00:00',6875.00000000,6975.00000000,6850.00000000,6950.00000000,13734900.00000000,'2026-02-17 23:59:35'),(291004,'BMRI','4h','yahoo',1723532400,'2024-08-13 14:00:00',6925.00000000,7100.00000000,6925.00000000,7075.00000000,38911300.00000000,'2026-02-17 23:59:35'),(291005,'BMRI','4h','yahoo',1723604400,'2024-08-14 10:00:00',7050.00000000,7100.00000000,7025.00000000,7050.00000000,42302900.00000000,'2026-02-17 23:59:35'),(291006,'BMRI','4h','yahoo',1723622400,'2024-08-14 15:00:00',7050.00000000,7100.00000000,6925.00000000,6975.00000000,66066500.00000000,'2026-02-17 23:59:35'),(291007,'BMRI','4h','yahoo',1723694400,'2024-08-15 11:00:00',6975.00000000,7050.00000000,6950.00000000,7025.00000000,33680500.00000000,'2026-02-17 23:59:35'),(291008,'BMRI','4h','yahoo',1723712400,'2024-08-15 16:00:00',7025.00000000,7100.00000000,7025.00000000,7075.00000000,27755200.00000000,'2026-02-17 23:59:35'),(291009,'BMRI','4h','yahoo',1723791600,'2024-08-16 14:00:00',7075.00000000,7125.00000000,7050.00000000,7050.00000000,37747400.00000000,'2026-02-17 23:59:35'),(291010,'BMRI','4h','yahoo',1724036400,'2024-08-19 10:00:00',7050.00000000,7100.00000000,7050.00000000,7075.00000000,17862300.00000000,'2026-02-17 23:59:35'),(291011,'BMRI','4h','yahoo',1724054400,'2024-08-19 15:00:00',7050.00000000,7275.00000000,7025.00000000,7250.00000000,57349800.00000000,'2026-02-17 23:59:35'),(291012,'BMRI','4h','yahoo',1724126400,'2024-08-20 11:00:00',7250.00000000,7350.00000000,7150.00000000,7200.00000000,54225000.00000000,'2026-02-17 23:59:35'),(291013,'BMRI','4h','yahoo',1724144400,'2024-08-20 16:00:00',7200.00000000,7300.00000000,7200.00000000,7275.00000000,37993400.00000000,'2026-02-17 23:59:35'),(291014,'BMRI','4h','yahoo',1724220000,'2024-08-21 13:00:00',7275.00000000,7275.00000000,7250.00000000,7250.00000000,38632500.00000000,'2026-02-17 23:59:35'),(291015,'BMRI','4h','yahoo',1724292000,'2024-08-22 09:00:00',7175.00000000,7175.00000000,7050.00000000,7075.00000000,58923000.00000000,'2026-02-17 23:59:35'),(291016,'BMRI','4h','yahoo',1724310000,'2024-08-22 14:00:00',7075.00000000,7100.00000000,6925.00000000,7025.00000000,98400000.00000000,'2026-02-17 23:59:35'),(291017,'BMRI','4h','yahoo',1724382000,'2024-08-23 10:00:00',7025.00000000,7075.00000000,7000.00000000,7050.00000000,57362600.00000000,'2026-02-17 23:59:35'),(291018,'BMRI','4h','yahoo',1724403600,'2024-08-23 16:00:00',7050.00000000,7100.00000000,7000.00000000,7025.00000000,42507100.00000000,'2026-02-17 23:59:35'),(291019,'BMRI','4h','yahoo',1724652000,'2024-08-26 13:00:00',7025.00000000,7100.00000000,7000.00000000,7050.00000000,45501800.00000000,'2026-02-17 23:59:35'),(291020,'BMRI','4h','yahoo',1724724000,'2024-08-27 09:00:00',7050.00000000,7050.00000000,6925.00000000,6925.00000000,51656600.00000000,'2026-02-17 23:59:35'),(291021,'BMRI','4h','yahoo',1724742000,'2024-08-27 14:00:00',6925.00000000,7075.00000000,6925.00000000,7050.00000000,40030100.00000000,'2026-02-17 23:59:35'),(291022,'BMRI','4h','yahoo',1724814000,'2024-08-28 10:00:00',7050.00000000,7200.00000000,7025.00000000,7200.00000000,58640700.00000000,'2026-02-17 23:59:35'),(291023,'BMRI','4h','yahoo',1724832000,'2024-08-28 15:00:00',7175.00000000,7275.00000000,7150.00000000,7200.00000000,69848900.00000000,'2026-02-17 23:59:35'),(291024,'BMRI','4h','yahoo',1724904000,'2024-08-29 11:00:00',7225.00000000,7225.00000000,7100.00000000,7150.00000000,51802100.00000000,'2026-02-17 23:59:35'),(291025,'BMRI','4h','yahoo',1724922000,'2024-08-29 16:00:00',7100.00000000,7175.00000000,7075.00000000,7175.00000000,25400000.00000000,'2026-02-17 23:59:35'),(291026,'BMRI','4h','yahoo',1725001200,'2024-08-30 14:00:00',7150.00000000,7225.00000000,7075.00000000,7200.00000000,128264000.00000000,'2026-02-17 23:59:35'),(291027,'BMRI','4h','yahoo',1725246000,'2024-09-02 10:00:00',7200.00000000,7275.00000000,7200.00000000,7250.00000000,41115100.00000000,'2026-02-17 23:59:35'),(291028,'BMRI','4h','yahoo',1725264000,'2024-09-02 15:00:00',7225.00000000,7250.00000000,7125.00000000,7150.00000000,42756400.00000000,'2026-02-17 23:59:35'),(291029,'BMRI','4h','yahoo',1725336000,'2024-09-03 11:00:00',7150.00000000,7150.00000000,7050.00000000,7100.00000000,47982400.00000000,'2026-02-17 23:59:35'),(291030,'BMRI','4h','yahoo',1725354000,'2024-09-03 16:00:00',7075.00000000,7150.00000000,7000.00000000,7125.00000000,32941900.00000000,'2026-02-17 23:59:35'),(291031,'BMRI','4h','yahoo',1725429600,'2024-09-04 13:00:00',7125.00000000,7175.00000000,7100.00000000,7175.00000000,38551000.00000000,'2026-02-17 23:59:35'),(291032,'BMRI','4h','yahoo',1725501600,'2024-09-05 09:00:00',7150.00000000,7225.00000000,7150.00000000,7225.00000000,30633600.00000000,'2026-02-17 23:59:35'),(291033,'BMRI','4h','yahoo',1725519600,'2024-09-05 14:00:00',7200.00000000,7275.00000000,7150.00000000,7250.00000000,49054100.00000000,'2026-02-17 23:59:35'),(291034,'BMRI','4h','yahoo',1725591600,'2024-09-06 10:00:00',7250.00000000,7275.00000000,7225.00000000,7250.00000000,30336400.00000000,'2026-02-17 23:59:35'),(291035,'BMRI','4h','yahoo',1725613200,'2024-09-06 16:00:00',7250.00000000,7250.00000000,7200.00000000,7200.00000000,46367800.00000000,'2026-02-17 23:59:35'),(291036,'BMRI','4h','yahoo',1725861600,'2024-09-09 13:00:00',7225.00000000,7250.00000000,7200.00000000,7250.00000000,38089700.00000000,'2026-02-17 23:59:35'),(291037,'BMRI','4h','yahoo',1725933600,'2024-09-10 09:00:00',7250.00000000,7275.00000000,7225.00000000,7250.00000000,35570300.00000000,'2026-02-17 23:59:35'),(291038,'BMRI','4h','yahoo',1725951600,'2024-09-10 14:00:00',7250.00000000,7350.00000000,7225.00000000,7350.00000000,60541800.00000000,'2026-02-17 23:59:35'),(291039,'BMRI','4h','yahoo',1726023600,'2024-09-11 10:00:00',7325.00000000,7400.00000000,7325.00000000,7350.00000000,46058400.00000000,'2026-02-17 23:59:35'),(291040,'BMRI','4h','yahoo',1726041600,'2024-09-11 15:00:00',7350.00000000,7425.00000000,7325.00000000,7350.00000000,59283000.00000000,'2026-02-17 23:59:35'),(291041,'BMRI','4h','yahoo',1726113600,'2024-09-12 11:00:00',7350.00000000,7350.00000000,7300.00000000,7325.00000000,19573700.00000000,'2026-02-17 23:59:35'),(291042,'BMRI','4h','yahoo',1726131600,'2024-09-12 16:00:00',7300.00000000,7300.00000000,7225.00000000,7225.00000000,33037400.00000000,'2026-02-17 23:59:35'),(291043,'BMRI','4h','yahoo',1726210800,'2024-09-13 14:00:00',7250.00000000,7375.00000000,7225.00000000,7350.00000000,25381700.00000000,'2026-02-17 23:59:35'),(291044,'BMRI','4h','yahoo',1726542000,'2024-09-17 10:00:00',7375.00000000,7450.00000000,7350.00000000,7400.00000000,50486100.00000000,'2026-02-17 23:59:35'),(291045,'BMRI','4h','yahoo',1726560000,'2024-09-17 15:00:00',7400.00000000,7450.00000000,7350.00000000,7375.00000000,42116200.00000000,'2026-02-17 23:59:35'),(291046,'BMRI','4h','yahoo',1726632000,'2024-09-18 11:00:00',7400.00000000,7425.00000000,7350.00000000,7400.00000000,23219500.00000000,'2026-02-17 23:59:35'),(291047,'BMRI','4h','yahoo',1726650000,'2024-09-18 16:00:00',7400.00000000,7550.00000000,7400.00000000,7450.00000000,76549400.00000000,'2026-02-17 23:59:35'),(291048,'BMRI','4h','yahoo',1726725600,'2024-09-19 13:00:00',7425.00000000,7475.00000000,7400.00000000,7400.00000000,55328800.00000000,'2026-02-17 23:59:35'),(291049,'BMRI','4h','yahoo',1726797600,'2024-09-20 09:00:00',7400.00000000,7425.00000000,7325.00000000,7375.00000000,19620500.00000000,'2026-02-17 23:59:35'),(291050,'BMRI','4h','yahoo',1726819200,'2024-09-20 15:00:00',7350.00000000,7425.00000000,7300.00000000,7400.00000000,93595900.00000000,'2026-02-17 23:59:35'),(291051,'BMRI','4h','yahoo',1727064000,'2024-09-23 11:00:00',7425.00000000,7425.00000000,7375.00000000,7425.00000000,33486000.00000000,'2026-02-17 23:59:35'),(291052,'BMRI','4h','yahoo',1727082000,'2024-09-23 16:00:00',7450.00000000,7475.00000000,7375.00000000,7425.00000000,48935900.00000000,'2026-02-17 23:59:35'),(291053,'BMRI','4h','yahoo',1727157600,'2024-09-24 13:00:00',7425.00000000,7450.00000000,7375.00000000,7425.00000000,50850300.00000000,'2026-02-17 23:59:35'),(291054,'BMRI','4h','yahoo',1727229600,'2024-09-25 09:00:00',7350.00000000,7350.00000000,7050.00000000,7125.00000000,56221000.00000000,'2026-02-17 23:59:35'),(291055,'BMRI','4h','yahoo',1727247600,'2024-09-25 14:00:00',7150.00000000,7200.00000000,7075.00000000,7200.00000000,120831500.00000000,'2026-02-17 23:59:35'),(291056,'BMRI','4h','yahoo',1727319600,'2024-09-26 10:00:00',7175.00000000,7200.00000000,7100.00000000,7125.00000000,66724800.00000000,'2026-02-17 23:59:35'),(291057,'BMRI','4h','yahoo',1727337600,'2024-09-26 15:00:00',7125.00000000,7175.00000000,7000.00000000,7050.00000000,131106800.00000000,'2026-02-17 23:59:35'),(291058,'BMRI','4h','yahoo',1727409600,'2024-09-27 11:00:00',7050.00000000,7125.00000000,7025.00000000,7050.00000000,95187200.00000000,'2026-02-17 23:59:35'),(291059,'BMRI','4h','yahoo',1727661600,'2024-09-30 09:00:00',7000.00000000,7025.00000000,6875.00000000,7000.00000000,58366700.00000000,'2026-02-17 23:59:35'),(291060,'BMRI','4h','yahoo',1727679600,'2024-09-30 14:00:00',7025.00000000,7025.00000000,6925.00000000,7000.00000000,107836800.00000000,'2026-02-17 23:59:35'),(291061,'BMRI','4h','yahoo',1727751600,'2024-10-01 10:00:00',7000.00000000,7075.00000000,6975.00000000,7050.00000000,43453800.00000000,'2026-02-17 23:59:35'),(291062,'BMRI','4h','yahoo',1727769600,'2024-10-01 15:00:00',7050.00000000,7100.00000000,6975.00000000,7075.00000000,50281300.00000000,'2026-02-17 23:59:35'),(291063,'BMRI','4h','yahoo',1727841600,'2024-10-02 11:00:00',7075.00000000,7075.00000000,6925.00000000,6975.00000000,46405100.00000000,'2026-02-17 23:59:35'),(291064,'BMRI','4h','yahoo',1727859600,'2024-10-02 16:00:00',6975.00000000,7000.00000000,6900.00000000,6950.00000000,53709600.00000000,'2026-02-17 23:59:35'),(291065,'BMRI','4h','yahoo',1727935200,'2024-10-03 13:00:00',6975.00000000,7075.00000000,6925.00000000,7050.00000000,47488900.00000000,'2026-02-17 23:59:35'),(291066,'BMRI','4h','yahoo',1728007200,'2024-10-04 09:00:00',7025.00000000,7050.00000000,6900.00000000,6925.00000000,33885100.00000000,'2026-02-17 23:59:35'),(291067,'BMRI','4h','yahoo',1728028800,'2024-10-04 15:00:00',6925.00000000,6950.00000000,6800.00000000,6850.00000000,73747700.00000000,'2026-02-17 23:59:35'),(291068,'BMRI','4h','yahoo',1728273600,'2024-10-07 11:00:00',6850.00000000,6925.00000000,6825.00000000,6825.00000000,51111400.00000000,'2026-02-17 23:59:35'),(291069,'BMRI','4h','yahoo',1728291600,'2024-10-07 16:00:00',6875.00000000,7150.00000000,6775.00000000,7125.00000000,78197900.00000000,'2026-02-17 23:59:35'),(291070,'BMRI','4h','yahoo',1728367200,'2024-10-08 13:00:00',7100.00000000,7175.00000000,7075.00000000,7075.00000000,65683500.00000000,'2026-02-17 23:59:35'),(291071,'BMRI','4h','yahoo',1728439200,'2024-10-09 09:00:00',7100.00000000,7175.00000000,7000.00000000,7050.00000000,43593900.00000000,'2026-02-17 23:59:35'),(291072,'BMRI','4h','yahoo',1728457200,'2024-10-09 14:00:00',7025.00000000,7050.00000000,6900.00000000,6975.00000000,45344300.00000000,'2026-02-17 23:59:35'),(291073,'BMRI','4h','yahoo',1728529200,'2024-10-10 10:00:00',6950.00000000,7025.00000000,6950.00000000,6950.00000000,12606300.00000000,'2026-02-17 23:59:35'),(291074,'BMRI','4h','yahoo',1728547200,'2024-10-10 15:00:00',6975.00000000,7025.00000000,6925.00000000,7000.00000000,25876300.00000000,'2026-02-17 23:59:35'),(291075,'BMRI','4h','yahoo',1728619200,'2024-10-11 11:00:00',6975.00000000,7000.00000000,6925.00000000,6950.00000000,24727300.00000000,'2026-02-17 23:59:35'),(291076,'BMRI','4h','yahoo',1728871200,'2024-10-14 09:00:00',6950.00000000,6975.00000000,6900.00000000,6925.00000000,26792800.00000000,'2026-02-17 23:59:35'),(291077,'BMRI','4h','yahoo',1728889200,'2024-10-14 14:00:00',6900.00000000,7050.00000000,6900.00000000,7025.00000000,49845600.00000000,'2026-02-17 23:59:35'),(291078,'BMRI','4h','yahoo',1728961200,'2024-10-15 10:00:00',7050.00000000,7100.00000000,7025.00000000,7025.00000000,33722900.00000000,'2026-02-17 23:59:35'),(291079,'BMRI','4h','yahoo',1728979200,'2024-10-15 15:00:00',7050.00000000,7100.00000000,6925.00000000,6925.00000000,65804600.00000000,'2026-02-17 23:59:35'),(291080,'BMRI','4h','yahoo',1729051200,'2024-10-16 11:00:00',6925.00000000,7025.00000000,6925.00000000,7025.00000000,48071000.00000000,'2026-02-17 23:59:35'),(291081,'BMRI','4h','yahoo',1729069200,'2024-10-16 16:00:00',7000.00000000,7200.00000000,7000.00000000,7200.00000000,88261200.00000000,'2026-02-17 23:59:35'),(291082,'BMRI','4h','yahoo',1729144800,'2024-10-17 13:00:00',7175.00000000,7250.00000000,7175.00000000,7225.00000000,56988200.00000000,'2026-02-17 23:59:35'),(291083,'BMRI','4h','yahoo',1729216800,'2024-10-18 09:00:00',7275.00000000,7300.00000000,7175.00000000,7200.00000000,32947300.00000000,'2026-02-17 23:59:35'),(291084,'BMRI','4h','yahoo',1729238400,'2024-10-18 15:00:00',7200.00000000,7250.00000000,7175.00000000,7175.00000000,35762000.00000000,'2026-02-17 23:59:35'),(291085,'BMRI','4h','yahoo',1729483200,'2024-10-21 11:00:00',7200.00000000,7225.00000000,7125.00000000,7175.00000000,23753000.00000000,'2026-02-17 23:59:35'),(291086,'BMRI','4h','yahoo',1729501200,'2024-10-21 16:00:00',7200.00000000,7200.00000000,7075.00000000,7100.00000000,25020500.00000000,'2026-02-17 23:59:35'),(291087,'BMRI','4h','yahoo',1729576800,'2024-10-22 13:00:00',7100.00000000,7125.00000000,7075.00000000,7075.00000000,26535100.00000000,'2026-02-17 23:59:35'),(291088,'BMRI','4h','yahoo',1729648800,'2024-10-23 09:00:00',7075.00000000,7125.00000000,7025.00000000,7050.00000000,15703800.00000000,'2026-02-17 23:59:35'),(291089,'BMRI','4h','yahoo',1729666800,'2024-10-23 14:00:00',7075.00000000,7150.00000000,7000.00000000,7100.00000000,22519100.00000000,'2026-02-17 23:59:35'),(291090,'BMRI','4h','yahoo',1729738800,'2024-10-24 10:00:00',7125.00000000,7125.00000000,7000.00000000,7025.00000000,19329700.00000000,'2026-02-17 23:59:35'),(291091,'BMRI','4h','yahoo',1729756800,'2024-10-24 15:00:00',7025.00000000,7050.00000000,6975.00000000,7025.00000000,47882600.00000000,'2026-02-17 23:59:35'),(291092,'BMRI','4h','yahoo',1729828800,'2024-10-25 11:00:00',7000.00000000,7050.00000000,6975.00000000,7050.00000000,20093500.00000000,'2026-02-17 23:59:35'),(291093,'BMRI','4h','yahoo',1730080800,'2024-10-28 09:00:00',7075.00000000,7075.00000000,6800.00000000,6800.00000000,31088600.00000000,'2026-02-17 23:59:35'),(291094,'BMRI','4h','yahoo',1730098800,'2024-10-28 14:00:00',6825.00000000,6850.00000000,6775.00000000,6825.00000000,62403500.00000000,'2026-02-17 23:59:35'),(291095,'BMRI','4h','yahoo',1730170800,'2024-10-29 10:00:00',6800.00000000,6825.00000000,6725.00000000,6775.00000000,43420500.00000000,'2026-02-17 23:59:35'),(291096,'BMRI','4h','yahoo',1730188800,'2024-10-29 15:00:00',6750.00000000,6825.00000000,6600.00000000,6675.00000000,48257400.00000000,'2026-02-17 23:59:35'),(291097,'BMRI','4h','yahoo',1730260800,'2024-10-30 11:00:00',6650.00000000,6775.00000000,6625.00000000,6750.00000000,54481200.00000000,'2026-02-17 23:59:35'),(291098,'BMRI','4h','yahoo',1730278800,'2024-10-30 16:00:00',6750.00000000,6825.00000000,6700.00000000,6750.00000000,61701100.00000000,'2026-02-17 23:59:35'),(291099,'BMRI','4h','yahoo',1730354400,'2024-10-31 13:00:00',6775.00000000,6800.00000000,6700.00000000,6700.00000000,81813100.00000000,'2026-02-17 23:59:35'),(291100,'BMRI','4h','yahoo',1730426400,'2024-11-01 09:00:00',6700.00000000,6725.00000000,6550.00000000,6625.00000000,57128500.00000000,'2026-02-17 23:59:35'),(291101,'BMRI','4h','yahoo',1730448000,'2024-11-01 15:00:00',6600.00000000,6675.00000000,6525.00000000,6650.00000000,70252500.00000000,'2026-02-17 23:59:35'),(291102,'BMRI','4h','yahoo',1730692800,'2024-11-04 11:00:00',6675.00000000,6800.00000000,6625.00000000,6750.00000000,42042900.00000000,'2026-02-17 23:59:35'),(291103,'BMRI','4h','yahoo',1730710800,'2024-11-04 16:00:00',6750.00000000,6850.00000000,6675.00000000,6850.00000000,44397400.00000000,'2026-02-17 23:59:35'),(291104,'BMRI','4h','yahoo',1730786400,'2024-11-05 13:00:00',6850.00000000,6950.00000000,6800.00000000,6925.00000000,56471800.00000000,'2026-02-17 23:59:35'),(291105,'BMRI','4h','yahoo',1730858400,'2024-11-06 09:00:00',6900.00000000,6925.00000000,6575.00000000,6625.00000000,66937400.00000000,'2026-02-17 23:59:35'),(291106,'BMRI','4h','yahoo',1730876400,'2024-11-06 14:00:00',6650.00000000,6650.00000000,6425.00000000,6450.00000000,65683100.00000000,'2026-02-17 23:59:35'),(291107,'BMRI','4h','yahoo',1730948400,'2024-11-07 10:00:00',6450.00000000,6500.00000000,6425.00000000,6475.00000000,49341500.00000000,'2026-02-17 23:59:35'),(291108,'BMRI','4h','yahoo',1730966400,'2024-11-07 15:00:00',6475.00000000,6525.00000000,6350.00000000,6425.00000000,137656800.00000000,'2026-02-17 23:59:35'),(291109,'BMRI','4h','yahoo',1731038400,'2024-11-08 11:00:00',6400.00000000,6425.00000000,6275.00000000,6325.00000000,119752100.00000000,'2026-02-17 23:59:35'),(291110,'BMRI','4h','yahoo',1731290400,'2024-11-11 09:00:00',6275.00000000,6450.00000000,6150.00000000,6400.00000000,87603800.00000000,'2026-02-17 23:59:35'),(291111,'BMRI','4h','yahoo',1731308400,'2024-11-11 14:00:00',6400.00000000,6450.00000000,6325.00000000,6425.00000000,61148600.00000000,'2026-02-17 23:59:35'),(291112,'BMRI','4h','yahoo',1731380400,'2024-11-12 10:00:00',6425.00000000,6425.00000000,6325.00000000,6400.00000000,59033600.00000000,'2026-02-17 23:59:35'),(291113,'BMRI','4h','yahoo',1731398400,'2024-11-12 15:00:00',6375.00000000,6550.00000000,6375.00000000,6425.00000000,83907300.00000000,'2026-02-17 23:59:35'),(291114,'BMRI','4h','yahoo',1731470400,'2024-11-13 11:00:00',6425.00000000,6500.00000000,6400.00000000,6450.00000000,42055700.00000000,'2026-02-17 23:59:35'),(291115,'BMRI','4h','yahoo',1731488400,'2024-11-13 16:00:00',6425.00000000,6475.00000000,6350.00000000,6425.00000000,42479400.00000000,'2026-02-17 23:59:35'),(291116,'BMRI','4h','yahoo',1731564000,'2024-11-14 13:00:00',6425.00000000,6475.00000000,6375.00000000,6375.00000000,39158200.00000000,'2026-02-17 23:59:35'),(291117,'BMRI','4h','yahoo',1731636000,'2024-11-15 09:00:00',6325.00000000,6400.00000000,6300.00000000,6375.00000000,9372600.00000000,'2026-02-17 23:59:35'),(291118,'BMRI','4h','yahoo',1731657600,'2024-11-15 15:00:00',6375.00000000,6425.00000000,6225.00000000,6300.00000000,56252800.00000000,'2026-02-17 23:59:35'),(291119,'BMRI','4h','yahoo',1731902400,'2024-11-18 11:00:00',6275.00000000,6350.00000000,6275.00000000,6300.00000000,34215500.00000000,'2026-02-17 23:59:35'),(291120,'BMRI','4h','yahoo',1731920400,'2024-11-18 16:00:00',6325.00000000,6350.00000000,6275.00000000,6275.00000000,22815000.00000000,'2026-02-17 23:59:35'),(291121,'BMRI','4h','yahoo',1731996000,'2024-11-19 13:00:00',6300.00000000,6325.00000000,6225.00000000,6250.00000000,56553000.00000000,'2026-02-17 23:59:35'),(291122,'BMRI','4h','yahoo',1732068000,'2024-11-20 09:00:00',6300.00000000,6350.00000000,6225.00000000,6250.00000000,14264000.00000000,'2026-02-17 23:59:35'),(291123,'BMRI','4h','yahoo',1732086000,'2024-11-20 14:00:00',6250.00000000,6275.00000000,6175.00000000,6225.00000000,37366700.00000000,'2026-02-17 23:59:35'),(291124,'BMRI','4h','yahoo',1732158000,'2024-11-21 10:00:00',6200.00000000,6225.00000000,6150.00000000,6175.00000000,34788600.00000000,'2026-02-17 23:59:35'),(291125,'BMRI','4h','yahoo',1732176000,'2024-11-21 15:00:00',6150.00000000,6300.00000000,6100.00000000,6225.00000000,39106500.00000000,'2026-02-17 23:59:35'),(291126,'BMRI','4h','yahoo',1732248000,'2024-11-22 11:00:00',6225.00000000,6275.00000000,6225.00000000,6250.00000000,31360200.00000000,'2026-02-17 23:59:35'),(291127,'BMRI','4h','yahoo',1732500000,'2024-11-25 09:00:00',6350.00000000,6575.00000000,6350.00000000,6550.00000000,38426300.00000000,'2026-02-17 23:59:35'),(291128,'BMRI','4h','yahoo',1732518000,'2024-11-25 14:00:00',6550.00000000,6600.00000000,6450.00000000,6475.00000000,132384000.00000000,'2026-02-17 23:59:35'),(291129,'BMRI','4h','yahoo',1732590000,'2024-11-26 10:00:00',6475.00000000,6500.00000000,6325.00000000,6375.00000000,43425500.00000000,'2026-02-17 23:59:35'),(291130,'BMRI','4h','yahoo',1732608000,'2024-11-26 15:00:00',6375.00000000,6475.00000000,6350.00000000,6425.00000000,75789100.00000000,'2026-02-17 23:59:35'),(291131,'BMRI','4h','yahoo',1732766400,'2024-11-28 11:00:00',6425.00000000,6525.00000000,6400.00000000,6525.00000000,32173800.00000000,'2026-02-17 23:59:35'),(291132,'BMRI','4h','yahoo',1732784400,'2024-11-28 16:00:00',6450.00000000,6450.00000000,6200.00000000,6225.00000000,71470600.00000000,'2026-02-17 23:59:35'),(291133,'BMRI','4h','yahoo',1732863600,'2024-11-29 14:00:00',6250.00000000,6250.00000000,6125.00000000,6175.00000000,116240900.00000000,'2026-02-17 23:59:35'),(291134,'BMRI','4h','yahoo',1733108400,'2024-12-02 10:00:00',6175.00000000,6200.00000000,6000.00000000,6050.00000000,64274000.00000000,'2026-02-17 23:59:35'),(291135,'BMRI','4h','yahoo',1733126400,'2024-12-02 15:00:00',6050.00000000,6275.00000000,5975.00000000,6200.00000000,75714800.00000000,'2026-02-17 23:59:35'),(291136,'BMRI','4h','yahoo',1733198400,'2024-12-03 11:00:00',6200.00000000,6250.00000000,6175.00000000,6250.00000000,36534000.00000000,'2026-02-17 23:59:35'),(291137,'BMRI','4h','yahoo',1733216400,'2024-12-03 16:00:00',6275.00000000,6450.00000000,6225.00000000,6375.00000000,56093400.00000000,'2026-02-17 23:59:35'),(291138,'BMRI','4h','yahoo',1733292000,'2024-12-04 13:00:00',6375.00000000,6375.00000000,6300.00000000,6375.00000000,40361000.00000000,'2026-02-17 23:59:35'),(291139,'BMRI','4h','yahoo',1733364000,'2024-12-05 09:00:00',6350.00000000,6375.00000000,6150.00000000,6175.00000000,18008700.00000000,'2026-02-17 23:59:35'),(291140,'BMRI','4h','yahoo',1733382000,'2024-12-05 14:00:00',6200.00000000,6225.00000000,6125.00000000,6175.00000000,50017300.00000000,'2026-02-17 23:59:35'),(291141,'BMRI','4h','yahoo',1733454000,'2024-12-06 10:00:00',6175.00000000,6275.00000000,6150.00000000,6275.00000000,48171800.00000000,'2026-02-17 23:59:35'),(291142,'BMRI','4h','yahoo',1733475600,'2024-12-06 16:00:00',6225.00000000,6350.00000000,6175.00000000,6325.00000000,46993500.00000000,'2026-02-17 23:59:35'),(291143,'BMRI','4h','yahoo',1733724000,'2024-12-09 13:00:00',6325.00000000,6375.00000000,6300.00000000,6375.00000000,40214800.00000000,'2026-02-17 23:59:35'),(291144,'BMRI','4h','yahoo',1733796000,'2024-12-10 09:00:00',6300.00000000,6325.00000000,6225.00000000,6275.00000000,54326800.00000000,'2026-02-17 23:59:35'),(291145,'BMRI','4h','yahoo',1733814000,'2024-12-10 14:00:00',6275.00000000,6400.00000000,6275.00000000,6375.00000000,53518800.00000000,'2026-02-17 23:59:35'),(291146,'BMRI','4h','yahoo',1733886000,'2024-12-11 10:00:00',6400.00000000,6400.00000000,6300.00000000,6325.00000000,21626600.00000000,'2026-02-17 23:59:35'),(291147,'BMRI','4h','yahoo',1733904000,'2024-12-11 15:00:00',6325.00000000,6325.00000000,6150.00000000,6175.00000000,60502400.00000000,'2026-02-17 23:59:35'),(291148,'BMRI','4h','yahoo',1733976000,'2024-12-12 11:00:00',6175.00000000,6175.00000000,6100.00000000,6125.00000000,46822000.00000000,'2026-02-17 23:59:35'),(291149,'BMRI','4h','yahoo',1733994000,'2024-12-12 16:00:00',6125.00000000,6125.00000000,6000.00000000,6000.00000000,72911200.00000000,'2026-02-17 23:59:35'),(291150,'BMRI','4h','yahoo',1734073200,'2024-12-13 14:00:00',6025.00000000,6025.00000000,5925.00000000,5975.00000000,111008600.00000000,'2026-02-17 23:59:35'),(291151,'BMRI','4h','yahoo',1734318000,'2024-12-16 10:00:00',5975.00000000,6100.00000000,5950.00000000,6000.00000000,36010800.00000000,'2026-02-17 23:59:35'),(291152,'BMRI','4h','yahoo',1734336000,'2024-12-16 15:00:00',6025.00000000,6075.00000000,5975.00000000,6000.00000000,39111600.00000000,'2026-02-17 23:59:35'),(291153,'BMRI','4h','yahoo',1734408000,'2024-12-17 11:00:00',6000.00000000,6000.00000000,5925.00000000,5950.00000000,32871800.00000000,'2026-02-17 23:59:35'),(291154,'BMRI','4h','yahoo',1734426000,'2024-12-17 16:00:00',5950.00000000,6000.00000000,5775.00000000,5775.00000000,67754800.00000000,'2026-02-17 23:59:35'),(291155,'BMRI','4h','yahoo',1734501600,'2024-12-18 13:00:00',5800.00000000,5900.00000000,5775.00000000,5825.00000000,73758400.00000000,'2026-02-17 23:59:35'),(291156,'BMRI','4h','yahoo',1734573600,'2024-12-19 09:00:00',5625.00000000,5725.00000000,5600.00000000,5675.00000000,70264000.00000000,'2026-02-17 23:59:35'),(291157,'BMRI','4h','yahoo',1734591600,'2024-12-19 14:00:00',5650.00000000,5750.00000000,5625.00000000,5650.00000000,89848500.00000000,'2026-02-17 23:59:35'),(291158,'BMRI','4h','yahoo',1734663600,'2024-12-20 10:00:00',5650.00000000,5750.00000000,5625.00000000,5700.00000000,79701800.00000000,'2026-02-17 23:59:35'),(291159,'BMRI','4h','yahoo',1734685200,'2024-12-20 16:00:00',5675.00000000,5875.00000000,5675.00000000,5775.00000000,73681000.00000000,'2026-02-17 23:59:35'),(291160,'BMRI','4h','yahoo',1734933600,'2024-12-23 13:00:00',5775.00000000,5825.00000000,5725.00000000,5825.00000000,50987900.00000000,'2026-02-17 23:59:35'),(291161,'BMRI','4h','yahoo',1735005600,'2024-12-24 09:00:00',5850.00000000,5875.00000000,5750.00000000,5750.00000000,24419300.00000000,'2026-02-17 23:59:35'),(291162,'BMRI','4h','yahoo',1735023600,'2024-12-24 14:00:00',5775.00000000,5825.00000000,5750.00000000,5800.00000000,26424400.00000000,'2026-02-17 23:59:35'),(291163,'BMRI','4h','yahoo',1735268400,'2024-12-27 10:00:00',5800.00000000,5850.00000000,5750.00000000,5800.00000000,31036900.00000000,'2026-02-17 23:59:35'),(291164,'BMRI','4h','yahoo',1735290000,'2024-12-27 16:00:00',5800.00000000,5800.00000000,5650.00000000,5725.00000000,50615400.00000000,'2026-02-17 23:59:35'),(291165,'BMRI','4h','yahoo',1735538400,'2024-12-30 13:00:00',5725.00000000,5750.00000000,5700.00000000,5700.00000000,51653800.00000000,'2026-02-17 23:59:35'),(291166,'BMRI','4h','yahoo',1735783200,'2025-01-02 09:00:00',5725.00000000,5825.00000000,5725.00000000,5825.00000000,39779800.00000000,'2026-02-17 23:59:35'),(291167,'BMRI','4h','yahoo',1735801200,'2025-01-02 14:00:00',5825.00000000,5875.00000000,5775.00000000,5800.00000000,55454600.00000000,'2026-02-17 23:59:35'),(291168,'BMRI','4h','yahoo',1735873200,'2025-01-03 10:00:00',5825.00000000,5850.00000000,5775.00000000,5800.00000000,40702900.00000000,'2026-02-17 23:59:35'),(291169,'BMRI','4h','yahoo',1735894800,'2025-01-03 16:00:00',5800.00000000,5825.00000000,5650.00000000,5675.00000000,40584600.00000000,'2026-02-17 23:59:35'),(291170,'BMRI','4h','yahoo',1736143200,'2025-01-06 13:00:00',5700.00000000,5700.00000000,5650.00000000,5675.00000000,32903500.00000000,'2026-02-17 23:59:35'),(291171,'BMRI','4h','yahoo',1736215200,'2025-01-07 09:00:00',5600.00000000,5650.00000000,5550.00000000,5600.00000000,51683300.00000000,'2026-02-17 23:59:35'),(291172,'BMRI','4h','yahoo',1736233200,'2025-01-07 14:00:00',5625.00000000,5725.00000000,5575.00000000,5650.00000000,79802900.00000000,'2026-02-17 23:59:35'),(291173,'BMRI','4h','yahoo',1736305200,'2025-01-08 10:00:00',5650.00000000,5700.00000000,5600.00000000,5650.00000000,34753300.00000000,'2026-02-17 23:59:35'),(291174,'BMRI','4h','yahoo',1736323200,'2025-01-08 15:00:00',5625.00000000,5775.00000000,5625.00000000,5700.00000000,69913500.00000000,'2026-02-17 23:59:35'),(291175,'BMRI','4h','yahoo',1736395200,'2025-01-09 11:00:00',5700.00000000,5775.00000000,5700.00000000,5775.00000000,25343300.00000000,'2026-02-17 23:59:35'),(291176,'BMRI','4h','yahoo',1736413200,'2025-01-09 16:00:00',5750.00000000,5775.00000000,5700.00000000,5750.00000000,21016900.00000000,'2026-02-17 23:59:35'),(291177,'BMRI','4h','yahoo',1736492400,'2025-01-10 14:00:00',5750.00000000,5775.00000000,5475.00000000,5550.00000000,60212000.00000000,'2026-02-17 23:59:35'),(291178,'BMRI','4h','yahoo',1736737200,'2025-01-13 10:00:00',5550.00000000,5550.00000000,5475.00000000,5525.00000000,39042800.00000000,'2026-02-17 23:59:35'),(291179,'BMRI','4h','yahoo',1736755200,'2025-01-13 15:00:00',5550.00000000,5575.00000000,5425.00000000,5450.00000000,39080600.00000000,'2026-02-17 23:59:35'),(291180,'BMRI','4h','yahoo',1736827200,'2025-01-14 11:00:00',5450.00000000,5475.00000000,5400.00000000,5450.00000000,46403800.00000000,'2026-02-17 23:59:35'),(291181,'BMRI','4h','yahoo',1736845200,'2025-01-14 16:00:00',5400.00000000,5550.00000000,5400.00000000,5525.00000000,33382800.00000000,'2026-02-17 23:59:35'),(291182,'BMRI','4h','yahoo',1736920800,'2025-01-15 13:00:00',5525.00000000,5825.00000000,5500.00000000,5750.00000000,132149500.00000000,'2026-02-17 23:59:35'),(291183,'BMRI','4h','yahoo',1736992800,'2025-01-16 09:00:00',6050.00000000,6200.00000000,5850.00000000,6025.00000000,46993600.00000000,'2026-02-17 23:59:35'),(291184,'BMRI','4h','yahoo',1737010800,'2025-01-16 14:00:00',6000.00000000,6025.00000000,5750.00000000,5775.00000000,98175500.00000000,'2026-02-17 23:59:35'),(291185,'BMRI','4h','yahoo',1737082800,'2025-01-17 10:00:00',5775.00000000,6050.00000000,5775.00000000,5900.00000000,84096400.00000000,'2026-02-17 23:59:35'),(291186,'BMRI','4h','yahoo',1737104400,'2025-01-17 16:00:00',5875.00000000,6050.00000000,5875.00000000,6025.00000000,36060300.00000000,'2026-02-17 23:59:35'),(291187,'BMRI','4h','yahoo',1737352800,'2025-01-20 13:00:00',6025.00000000,6050.00000000,6000.00000000,6000.00000000,42499500.00000000,'2026-02-17 23:59:35'),(291188,'BMRI','4h','yahoo',1737424800,'2025-01-21 09:00:00',6100.00000000,6175.00000000,6050.00000000,6175.00000000,57759900.00000000,'2026-02-17 23:59:35'),(291189,'BMRI','4h','yahoo',1737442800,'2025-01-21 14:00:00',6175.00000000,6175.00000000,6025.00000000,6125.00000000,57596000.00000000,'2026-02-17 23:59:35'),(291190,'BMRI','4h','yahoo',1737514800,'2025-01-22 10:00:00',6150.00000000,6200.00000000,6125.00000000,6150.00000000,44587900.00000000,'2026-02-17 23:59:35'),(291191,'BMRI','4h','yahoo',1737532800,'2025-01-22 15:00:00',6150.00000000,6300.00000000,6150.00000000,6250.00000000,59344900.00000000,'2026-02-17 23:59:35'),(291192,'BMRI','4h','yahoo',1737604800,'2025-01-23 11:00:00',6250.00000000,6300.00000000,6200.00000000,6250.00000000,71702700.00000000,'2026-02-17 23:59:35'),(291193,'BMRI','4h','yahoo',1737622800,'2025-01-23 16:00:00',6175.00000000,6250.00000000,6175.00000000,6175.00000000,45315300.00000000,'2026-02-17 23:59:35'),(291194,'BMRI','4h','yahoo',1737702000,'2025-01-24 14:00:00',6175.00000000,6250.00000000,6075.00000000,6150.00000000,113549500.00000000,'2026-02-17 23:59:35'),(291195,'BMRI','4h','yahoo',1738206000,'2025-01-30 10:00:00',6125.00000000,6150.00000000,6075.00000000,6100.00000000,39129100.00000000,'2026-02-17 23:59:35'),(291196,'BMRI','4h','yahoo',1738224000,'2025-01-30 15:00:00',6100.00000000,6225.00000000,6100.00000000,6200.00000000,50548900.00000000,'2026-02-17 23:59:35'),(291197,'BMRI','4h','yahoo',1738296000,'2025-01-31 11:00:00',6200.00000000,6225.00000000,6025.00000000,6025.00000000,78329900.00000000,'2026-02-17 23:59:35'),(291198,'BMRI','4h','yahoo',1738548000,'2025-02-03 09:00:00',5975.00000000,6000.00000000,5700.00000000,5750.00000000,126737600.00000000,'2026-02-17 23:59:35'),(291199,'BMRI','4h','yahoo',1738566000,'2025-02-03 14:00:00',5750.00000000,5850.00000000,5725.00000000,5775.00000000,55444100.00000000,'2026-02-17 23:59:35'),(291200,'BMRI','4h','yahoo',1738638000,'2025-02-04 10:00:00',5775.00000000,5800.00000000,5625.00000000,5650.00000000,54450100.00000000,'2026-02-17 23:59:35'),(291201,'BMRI','4h','yahoo',1738656000,'2025-02-04 15:00:00',5675.00000000,5675.00000000,5475.00000000,5575.00000000,61223800.00000000,'2026-02-17 23:59:35'),(291202,'BMRI','4h','yahoo',1738728000,'2025-02-05 11:00:00',5550.00000000,5575.00000000,5500.00000000,5525.00000000,72134600.00000000,'2026-02-17 23:59:35'),(291203,'BMRI','4h','yahoo',1738746000,'2025-02-05 16:00:00',5525.00000000,5525.00000000,5100.00000000,5125.00000000,327325700.00000000,'2026-02-17 23:59:35'),(291204,'BMRI','4h','yahoo',1738821600,'2025-02-06 13:00:00',5125.00000000,5150.00000000,5000.00000000,5100.00000000,338258200.00000000,'2026-02-17 23:59:35'),(291205,'BMRI','4h','yahoo',1738893600,'2025-02-07 09:00:00',5000.00000000,5150.00000000,4950.00000000,5100.00000000,118225300.00000000,'2026-02-17 23:59:35'),(291206,'BMRI','4h','yahoo',1738915200,'2025-02-07 15:00:00',5100.00000000,5150.00000000,4990.00000000,5025.00000000,97666800.00000000,'2026-02-17 23:59:35'),(291207,'BMRI','4h','yahoo',1739160000,'2025-02-10 11:00:00',5025.00000000,5050.00000000,4990.00000000,4990.00000000,67681900.00000000,'2026-02-17 23:59:35'),(291208,'BMRI','4h','yahoo',1739178000,'2025-02-10 16:00:00',5000.00000000,5000.00000000,4750.00000000,4860.00000000,81644100.00000000,'2026-02-17 23:59:35'),(291209,'BMRI','4h','yahoo',1739253600,'2025-02-11 13:00:00',4870.00000000,4890.00000000,4840.00000000,4880.00000000,128406900.00000000,'2026-02-17 23:59:35'),(291210,'BMRI','4h','yahoo',1739325600,'2025-02-12 09:00:00',4920.00000000,4950.00000000,4830.00000000,4910.00000000,86143100.00000000,'2026-02-17 23:59:35'),(291211,'BMRI','4h','yahoo',1739343600,'2025-02-12 14:00:00',4910.00000000,4980.00000000,4880.00000000,4940.00000000,84144800.00000000,'2026-02-17 23:59:35'),(291212,'BMRI','4h','yahoo',1739415600,'2025-02-13 10:00:00',4940.00000000,5075.00000000,4920.00000000,5025.00000000,88755000.00000000,'2026-02-17 23:59:35'),(291213,'BMRI','4h','yahoo',1739433600,'2025-02-13 15:00:00',5000.00000000,5200.00000000,4970.00000000,5050.00000000,201792400.00000000,'2026-02-17 23:59:35'),(291214,'BMRI','4h','yahoo',1739505600,'2025-02-14 11:00:00',5025.00000000,5150.00000000,5000.00000000,5125.00000000,110115000.00000000,'2026-02-17 23:59:35'),(291215,'BMRI','4h','yahoo',1739757600,'2025-02-17 09:00:00',5175.00000000,5475.00000000,5175.00000000,5400.00000000,43229900.00000000,'2026-02-17 23:59:35'),(291216,'BMRI','4h','yahoo',1739775600,'2025-02-17 14:00:00',5400.00000000,5550.00000000,5350.00000000,5500.00000000,134794500.00000000,'2026-02-17 23:59:35'),(291217,'BMRI','4h','yahoo',1739847600,'2025-02-18 10:00:00',5500.00000000,5550.00000000,5400.00000000,5400.00000000,73305400.00000000,'2026-02-17 23:59:35'),(291218,'BMRI','4h','yahoo',1739865600,'2025-02-18 15:00:00',5400.00000000,5450.00000000,5250.00000000,5250.00000000,52007600.00000000,'2026-02-17 23:59:35'),(291219,'BMRI','4h','yahoo',1739937600,'2025-02-19 11:00:00',5250.00000000,5300.00000000,5125.00000000,5175.00000000,135397400.00000000,'2026-02-17 23:59:35'),(291220,'BMRI','4h','yahoo',1739955600,'2025-02-19 16:00:00',5175.00000000,5225.00000000,5100.00000000,5200.00000000,36902800.00000000,'2026-02-17 23:59:35'),(291221,'BMRI','4h','yahoo',1740031200,'2025-02-20 13:00:00',5200.00000000,5200.00000000,5125.00000000,5150.00000000,45862900.00000000,'2026-02-17 23:59:35'),(291222,'BMRI','4h','yahoo',1740103200,'2025-02-21 09:00:00',5025.00000000,5100.00000000,5000.00000000,5050.00000000,38619700.00000000,'2026-02-17 23:59:35'),(291223,'BMRI','4h','yahoo',1740124800,'2025-02-21 15:00:00',5050.00000000,5075.00000000,4980.00000000,5000.00000000,118232900.00000000,'2026-02-17 23:59:35'),(291224,'BMRI','4h','yahoo',1740369600,'2025-02-24 11:00:00',5000.00000000,5050.00000000,5000.00000000,5025.00000000,53218300.00000000,'2026-02-17 23:59:35'),(291225,'BMRI','4h','yahoo',1740387600,'2025-02-24 16:00:00',5025.00000000,5025.00000000,4860.00000000,4890.00000000,64871500.00000000,'2026-02-17 23:59:35'),(291226,'BMRI','4h','yahoo',1740463200,'2025-02-25 13:00:00',4890.00000000,4930.00000000,4860.00000000,4870.00000000,106891100.00000000,'2026-02-17 23:59:35'),(291227,'BMRI','4h','yahoo',1740535200,'2025-02-26 09:00:00',4860.00000000,4980.00000000,4850.00000000,4880.00000000,91581200.00000000,'2026-02-17 23:59:35'),(291228,'BMRI','4h','yahoo',1740553200,'2025-02-26 14:00:00',4890.00000000,4950.00000000,4810.00000000,4820.00000000,128078000.00000000,'2026-02-17 23:59:35'),(291229,'BMRI','4h','yahoo',1740625200,'2025-02-27 10:00:00',4820.00000000,4860.00000000,4660.00000000,4700.00000000,183228900.00000000,'2026-02-17 23:59:35'),(291230,'BMRI','4h','yahoo',1740643200,'2025-02-27 15:00:00',4710.00000000,4730.00000000,4550.00000000,4570.00000000,271685500.00000000,'2026-02-17 23:59:35'),(291231,'BMRI','4h','yahoo',1740715200,'2025-02-28 11:00:00',4570.00000000,4690.00000000,4550.00000000,4600.00000000,286879800.00000000,'2026-02-17 23:59:35'),(291232,'BMRI','4h','yahoo',1740967200,'2025-03-03 09:00:00',4740.00000000,4920.00000000,4700.00000000,4920.00000000,74900200.00000000,'2026-02-17 23:59:35'),(291233,'BMRI','4h','yahoo',1740985200,'2025-03-03 14:00:00',4920.00000000,4980.00000000,4760.00000000,4760.00000000,106893400.00000000,'2026-02-17 23:59:35'),(291234,'BMRI','4h','yahoo',1741057200,'2025-03-04 10:00:00',4770.00000000,4900.00000000,4750.00000000,4830.00000000,53431600.00000000,'2026-02-17 23:59:35'),(291235,'BMRI','4h','yahoo',1741075200,'2025-03-04 15:00:00',4830.00000000,5050.00000000,4820.00000000,4970.00000000,134155600.00000000,'2026-02-17 23:59:35'),(291236,'BMRI','4h','yahoo',1741147200,'2025-03-05 11:00:00',4970.00000000,4990.00000000,4870.00000000,4880.00000000,109632900.00000000,'2026-02-17 23:59:35'),(291237,'BMRI','4h','yahoo',1741165200,'2025-03-05 16:00:00',4860.00000000,4980.00000000,4860.00000000,4930.00000000,77284400.00000000,'2026-02-17 23:59:35'),(291238,'BMRI','4h','yahoo',1741240800,'2025-03-06 13:00:00',4930.00000000,4960.00000000,4870.00000000,4870.00000000,105159200.00000000,'2026-02-17 23:59:35'),(291239,'BMRI','4h','yahoo',1741312800,'2025-03-07 09:00:00',4870.00000000,4870.00000000,4810.00000000,4850.00000000,44776500.00000000,'2026-02-17 23:59:35'),(291240,'BMRI','4h','yahoo',1741334400,'2025-03-07 15:00:00',4850.00000000,4850.00000000,4660.00000000,4720.00000000,177226800.00000000,'2026-02-17 23:59:35'),(291241,'BMRI','4h','yahoo',1741579200,'2025-03-10 11:00:00',4710.00000000,4730.00000000,4680.00000000,4710.00000000,81778400.00000000,'2026-02-17 23:59:35'),(291242,'BMRI','4h','yahoo',1741597200,'2025-03-10 16:00:00',4710.00000000,4780.00000000,4640.00000000,4760.00000000,45836800.00000000,'2026-02-17 23:59:35'),(291243,'BMRI','4h','yahoo',1741672800,'2025-03-11 13:00:00',4760.00000000,4770.00000000,4710.00000000,4740.00000000,70307800.00000000,'2026-02-17 23:59:35'),(291244,'BMRI','4h','yahoo',1741744800,'2025-03-12 09:00:00',4750.00000000,4860.00000000,4750.00000000,4830.00000000,77443900.00000000,'2026-02-17 23:59:35'),(291245,'BMRI','4h','yahoo',1741762800,'2025-03-12 14:00:00',4830.00000000,4940.00000000,4710.00000000,4750.00000000,129229800.00000000,'2026-02-17 23:59:35'),(291246,'BMRI','4h','yahoo',1741834800,'2025-03-13 10:00:00',4750.00000000,4780.00000000,4730.00000000,4760.00000000,63063100.00000000,'2026-02-17 23:59:35'),(291247,'BMRI','4h','yahoo',1741852800,'2025-03-13 15:00:00',4760.00000000,4780.00000000,4640.00000000,4700.00000000,47350500.00000000,'2026-02-17 23:59:35'),(291248,'BMRI','4h','yahoo',1741924800,'2025-03-14 11:00:00',4710.00000000,4800.00000000,4700.00000000,4740.00000000,96131200.00000000,'2026-02-17 23:59:35'),(291249,'BMRI','4h','yahoo',1742176800,'2025-03-17 09:00:00',4740.00000000,4770.00000000,4660.00000000,4690.00000000,75310500.00000000,'2026-02-17 23:59:35'),(291250,'BMRI','4h','yahoo',1742194800,'2025-03-17 14:00:00',4690.00000000,4740.00000000,4610.00000000,4620.00000000,104030500.00000000,'2026-02-17 23:59:35'),(291251,'BMRI','4h','yahoo',1742266800,'2025-03-18 10:00:00',4620.00000000,4630.00000000,4300.00000000,4550.00000000,286050300.00000000,'2026-02-17 23:59:35'),(291252,'BMRI','4h','yahoo',1742284800,'2025-03-18 15:00:00',4550.00000000,4600.00000000,4440.00000000,4550.00000000,88715500.00000000,'2026-02-17 23:59:35'),(291253,'BMRI','4h','yahoo',1742356800,'2025-03-19 11:00:00',4550.00000000,4700.00000000,4530.00000000,4690.00000000,123419300.00000000,'2026-02-17 23:59:35'),(291254,'BMRI','4h','yahoo',1742374800,'2025-03-19 16:00:00',4680.00000000,4770.00000000,4610.00000000,4630.00000000,104989700.00000000,'2026-02-17 23:59:35'),(291255,'BMRI','4h','yahoo',1742450400,'2025-03-20 13:00:00',4630.00000000,4670.00000000,4620.00000000,4620.00000000,53525200.00000000,'2026-02-17 23:59:35'),(291256,'BMRI','4h','yahoo',1742522400,'2025-03-21 09:00:00',4590.00000000,4610.00000000,4400.00000000,4410.00000000,162876400.00000000,'2026-02-17 23:59:35'),(291257,'BMRI','4h','yahoo',1742544000,'2025-03-21 15:00:00',4420.00000000,4480.00000000,4250.00000000,4350.00000000,184412700.00000000,'2026-02-17 23:59:35'),(291258,'BMRI','4h','yahoo',1742788800,'2025-03-24 11:00:00',4350.00000000,4530.00000000,4320.00000000,4470.00000000,163866000.00000000,'2026-02-17 23:59:35'),(291259,'BMRI','4h','yahoo',1742806800,'2025-03-24 16:00:00',4460.00000000,4660.00000000,4460.00000000,4630.00000000,142482100.00000000,'2026-02-17 23:59:35'),(291260,'BMRI','4h','yahoo',1742882400,'2025-03-25 13:00:00',4630.00000000,4810.00000000,4610.00000000,4740.00000000,189037900.00000000,'2026-02-17 23:59:35'),(291261,'BMRI','4h','yahoo',1742954400,'2025-03-26 09:00:00',4980.00000000,5150.00000000,4930.00000000,5125.00000000,189862800.00000000,'2026-02-17 23:59:35'),(291262,'BMRI','4h','yahoo',1742972400,'2025-03-26 14:00:00',5125.00000000,5250.00000000,5050.00000000,5225.00000000,169094400.00000000,'2026-02-17 23:59:35'),(291263,'BMRI','4h','yahoo',1743044400,'2025-03-27 10:00:00',5200.00000000,5250.00000000,5175.00000000,5200.00000000,127671900.00000000,'2026-02-17 23:59:35'),(291264,'BMRI','4h','yahoo',1743062400,'2025-03-27 15:00:00',5225.00000000,5250.00000000,4500.00000000,4740.00000000,406378600.00000000,'2026-02-17 23:59:35'),(291265,'BMRI','4h','yahoo',1744084800,'2025-04-08 11:00:00',4730.00000000,4830.00000000,4650.00000000,4670.00000000,313953900.00000000,'2026-02-17 23:59:35'),(291266,'BMRI','4h','yahoo',1744102800,'2025-04-08 16:00:00',4670.00000000,4790.00000000,4630.00000000,4710.00000000,70876000.00000000,'2026-02-17 23:59:35'),(291267,'BMRI','4h','yahoo',1744178400,'2025-04-09 13:00:00',4710.00000000,4770.00000000,4700.00000000,4710.00000000,316821100.00000000,'2026-02-17 23:59:35'),(291268,'BMRI','4h','yahoo',1744250400,'2025-04-10 09:00:00',5200.00000000,5225.00000000,4970.00000000,5100.00000000,120827200.00000000,'2026-02-17 23:59:35'),(291269,'BMRI','4h','yahoo',1744268400,'2025-04-10 14:00:00',5100.00000000,5100.00000000,4950.00000000,5025.00000000,156287100.00000000,'2026-02-17 23:59:35'),(291270,'BMRI','4h','yahoo',1744340400,'2025-04-11 10:00:00',5050.00000000,5175.00000000,5025.00000000,5125.00000000,230130200.00000000,'2026-02-17 23:59:35'),(291271,'BMRI','4h','yahoo',1744362000,'2025-04-11 16:00:00',5100.00000000,5100.00000000,4650.00000000,4710.00000000,131382900.00000000,'2026-02-17 23:59:35'),(291272,'BMRI','4h','yahoo',1744610400,'2025-04-14 13:00:00',4710.00000000,4750.00000000,4700.00000000,4750.00000000,138840900.00000000,'2026-02-17 23:59:35'),(291273,'BMRI','4h','yahoo',1744682400,'2025-04-15 09:00:00',4800.00000000,4820.00000000,4720.00000000,4740.00000000,78159400.00000000,'2026-02-17 23:59:35'),(291274,'BMRI','4h','yahoo',1744700400,'2025-04-15 14:00:00',4730.00000000,4750.00000000,4690.00000000,4700.00000000,72308400.00000000,'2026-02-17 23:59:35'),(291275,'BMRI','4h','yahoo',1744772400,'2025-04-16 10:00:00',4690.00000000,4700.00000000,4610.00000000,4620.00000000,99455500.00000000,'2026-02-17 23:59:35'),(291276,'BMRI','4h','yahoo',1744790400,'2025-04-16 15:00:00',4620.00000000,4660.00000000,4570.00000000,4600.00000000,76839400.00000000,'2026-02-17 23:59:35'),(291277,'BMRI','4h','yahoo',1744862400,'2025-04-17 11:00:00',4600.00000000,4650.00000000,4580.00000000,4600.00000000,79520600.00000000,'2026-02-17 23:59:35'),(291278,'BMRI','4h','yahoo',1744880400,'2025-04-17 16:00:00',4600.00000000,4640.00000000,4570.00000000,4590.00000000,34014300.00000000,'2026-02-17 23:59:35'),(291279,'BMRI','4h','yahoo',1745215200,'2025-04-21 13:00:00',4580.00000000,4610.00000000,4560.00000000,4610.00000000,38932300.00000000,'2026-02-17 23:59:35'),(291280,'BMRI','4h','yahoo',1745287200,'2025-04-22 09:00:00',4610.00000000,4670.00000000,4590.00000000,4650.00000000,27523300.00000000,'2026-02-17 23:59:35'),(291281,'BMRI','4h','yahoo',1745305200,'2025-04-22 14:00:00',4640.00000000,4810.00000000,4640.00000000,4790.00000000,58013400.00000000,'2026-02-17 23:59:35'),(291282,'BMRI','4h','yahoo',1745377200,'2025-04-23 10:00:00',4790.00000000,4890.00000000,4770.00000000,4860.00000000,136558200.00000000,'2026-02-17 23:59:35'),(291283,'BMRI','4h','yahoo',1745395200,'2025-04-23 15:00:00',4870.00000000,5025.00000000,4850.00000000,4970.00000000,122029600.00000000,'2026-02-17 23:59:35'),(291284,'BMRI','4h','yahoo',1745467200,'2025-04-24 11:00:00',4970.00000000,4990.00000000,4860.00000000,4880.00000000,109371600.00000000,'2026-02-17 23:59:35'),(291285,'BMRI','4h','yahoo',1745485200,'2025-04-24 16:00:00',4890.00000000,4960.00000000,4890.00000000,4940.00000000,36727500.00000000,'2026-02-17 23:59:35'),(291286,'BMRI','4h','yahoo',1745564400,'2025-04-25 14:00:00',4950.00000000,4980.00000000,4900.00000000,4920.00000000,80140100.00000000,'2026-02-17 23:59:35'),(291287,'BMRI','4h','yahoo',1745809200,'2025-04-28 10:00:00',4930.00000000,4950.00000000,4910.00000000,4910.00000000,32966300.00000000,'2026-02-17 23:59:35'),(291288,'BMRI','4h','yahoo',1745827200,'2025-04-28 15:00:00',4910.00000000,4940.00000000,4880.00000000,4900.00000000,43110000.00000000,'2026-02-17 23:59:35'),(291289,'BMRI','4h','yahoo',1745899200,'2025-04-29 11:00:00',4900.00000000,4950.00000000,4900.00000000,4940.00000000,56211200.00000000,'2026-02-17 23:59:35'),(291290,'BMRI','4h','yahoo',1745917200,'2025-04-29 16:00:00',4940.00000000,4940.00000000,4810.00000000,4900.00000000,63231300.00000000,'2026-02-17 23:59:35'),(291291,'BMRI','4h','yahoo',1745992800,'2025-04-30 13:00:00',4900.00000000,4920.00000000,4880.00000000,4890.00000000,113110000.00000000,'2026-02-17 23:59:35'),(291292,'BMRI','4h','yahoo',1746151200,'2025-05-02 09:00:00',4970.00000000,4970.00000000,4910.00000000,4950.00000000,51483800.00000000,'2026-02-17 23:59:35'),(291293,'BMRI','4h','yahoo',1746172800,'2025-05-02 15:00:00',4950.00000000,5025.00000000,4950.00000000,5025.00000000,50852200.00000000,'2026-02-17 23:59:35'),(291294,'BMRI','4h','yahoo',1746417600,'2025-05-05 11:00:00',5025.00000000,5100.00000000,5000.00000000,5025.00000000,91088000.00000000,'2026-02-17 23:59:35'),(291295,'BMRI','4h','yahoo',1746435600,'2025-05-05 16:00:00',4980.00000000,5050.00000000,4980.00000000,5000.00000000,53342400.00000000,'2026-02-17 23:59:35'),(291296,'BMRI','4h','yahoo',1746511200,'2025-05-06 13:00:00',5000.00000000,5025.00000000,4980.00000000,4980.00000000,73231300.00000000,'2026-02-17 23:59:35'),(291297,'BMRI','4h','yahoo',1746583200,'2025-05-07 09:00:00',5025.00000000,5050.00000000,4960.00000000,4970.00000000,29616000.00000000,'2026-02-17 23:59:35'),(291298,'BMRI','4h','yahoo',1746601200,'2025-05-07 14:00:00',4970.00000000,5025.00000000,4930.00000000,4930.00000000,37618000.00000000,'2026-02-17 23:59:35'),(291299,'BMRI','4h','yahoo',1746673200,'2025-05-08 10:00:00',4940.00000000,4940.00000000,4820.00000000,4820.00000000,93552700.00000000,'2026-02-17 23:59:35'),(291300,'BMRI','4h','yahoo',1746691200,'2025-05-08 15:00:00',4820.00000000,4830.00000000,4750.00000000,4790.00000000,98829900.00000000,'2026-02-17 23:59:35'),(291301,'BMRI','4h','yahoo',1746763200,'2025-05-09 11:00:00',4800.00000000,4800.00000000,4760.00000000,4770.00000000,86482400.00000000,'2026-02-17 23:59:35'),(291302,'BMRI','4h','yahoo',1747188000,'2025-05-14 09:00:00',4890.00000000,5025.00000000,4880.00000000,5000.00000000,91083200.00000000,'2026-02-17 23:59:35'),(291303,'BMRI','4h','yahoo',1747206000,'2025-05-14 14:00:00',5000.00000000,5250.00000000,4990.00000000,5225.00000000,106788800.00000000,'2026-02-17 23:59:35'),(291304,'BMRI','4h','yahoo',1747278000,'2025-05-15 10:00:00',5200.00000000,5325.00000000,5200.00000000,5325.00000000,111301600.00000000,'2026-02-17 23:59:35'),(291305,'BMRI','4h','yahoo',1747296000,'2025-05-15 15:00:00',5300.00000000,5450.00000000,5200.00000000,5350.00000000,102379400.00000000,'2026-02-17 23:59:35'),(291306,'BMRI','4h','yahoo',1747368000,'2025-05-16 11:00:00',5325.00000000,5475.00000000,5325.00000000,5475.00000000,130695000.00000000,'2026-02-17 23:59:35'),(291307,'BMRI','4h','yahoo',1747620000,'2025-05-19 09:00:00',5450.00000000,5575.00000000,5400.00000000,5550.00000000,56312500.00000000,'2026-02-17 23:59:35'),(291308,'BMRI','4h','yahoo',1747638000,'2025-05-19 14:00:00',5550.00000000,5575.00000000,5450.00000000,5500.00000000,88955500.00000000,'2026-02-17 23:59:35'),(291309,'BMRI','4h','yahoo',1747710000,'2025-05-20 10:00:00',5500.00000000,5525.00000000,5400.00000000,5400.00000000,50393600.00000000,'2026-02-17 23:59:35'),(291310,'BMRI','4h','yahoo',1747728000,'2025-05-20 15:00:00',5400.00000000,5500.00000000,5350.00000000,5500.00000000,87987300.00000000,'2026-02-17 23:59:35'),(291311,'BMRI','4h','yahoo',1747800000,'2025-05-21 11:00:00',5475.00000000,5550.00000000,5425.00000000,5450.00000000,110233900.00000000,'2026-02-17 23:59:35'),(291312,'BMRI','4h','yahoo',1747818000,'2025-05-21 16:00:00',5450.00000000,5500.00000000,5400.00000000,5475.00000000,42973200.00000000,'2026-02-17 23:59:35'),(291313,'BMRI','4h','yahoo',1747893600,'2025-05-22 13:00:00',5475.00000000,5500.00000000,5425.00000000,5450.00000000,74609800.00000000,'2026-02-17 23:59:35'),(291314,'BMRI','4h','yahoo',1747965600,'2025-05-23 09:00:00',5500.00000000,5500.00000000,5400.00000000,5450.00000000,37577600.00000000,'2026-02-17 23:59:35'),(291315,'BMRI','4h','yahoo',1747987200,'2025-05-23 15:00:00',5425.00000000,5450.00000000,5325.00000000,5350.00000000,48749900.00000000,'2026-02-17 23:59:35'),(291316,'BMRI','4h','yahoo',1748232000,'2025-05-26 11:00:00',5350.00000000,5450.00000000,5300.00000000,5425.00000000,57453100.00000000,'2026-02-17 23:59:35'),(291317,'BMRI','4h','yahoo',1748250000,'2025-05-26 16:00:00',5475.00000000,5500.00000000,5400.00000000,5425.00000000,29775000.00000000,'2026-02-17 23:59:35'),(291318,'BMRI','4h','yahoo',1748325600,'2025-05-27 13:00:00',5400.00000000,5475.00000000,5400.00000000,5400.00000000,59724400.00000000,'2026-02-17 23:59:35'),(291319,'BMRI','4h','yahoo',1748397600,'2025-05-28 09:00:00',5425.00000000,5425.00000000,5325.00000000,5350.00000000,32063900.00000000,'2026-02-17 23:59:35'),(291320,'BMRI','4h','yahoo',1748415600,'2025-05-28 14:00:00',5350.00000000,5400.00000000,5100.00000000,5125.00000000,131019700.00000000,'2026-02-17 23:59:35'),(291321,'BMRI','4h','yahoo',1748833200,'2025-06-02 10:00:00',5125.00000000,5150.00000000,5050.00000000,5100.00000000,169361200.00000000,'2026-02-17 23:59:35'),(291322,'BMRI','4h','yahoo',1748851200,'2025-06-02 15:00:00',5100.00000000,5125.00000000,4950.00000000,5075.00000000,122939700.00000000,'2026-02-17 23:59:35'),(291323,'BMRI','4h','yahoo',1748923200,'2025-06-03 11:00:00',5050.00000000,5100.00000000,5050.00000000,5100.00000000,46062600.00000000,'2026-02-17 23:59:35'),(291324,'BMRI','4h','yahoo',1748941200,'2025-06-03 16:00:00',5050.00000000,5125.00000000,5025.00000000,5025.00000000,39466300.00000000,'2026-02-17 23:59:35'),(291325,'BMRI','4h','yahoo',1749016800,'2025-06-04 13:00:00',5050.00000000,5075.00000000,4980.00000000,5025.00000000,84659400.00000000,'2026-02-17 23:59:35'),(291326,'BMRI','4h','yahoo',1749088800,'2025-06-05 09:00:00',5050.00000000,5075.00000000,5000.00000000,5025.00000000,22030400.00000000,'2026-02-17 23:59:35'),(291327,'BMRI','4h','yahoo',1749106800,'2025-06-05 14:00:00',5050.00000000,5175.00000000,5025.00000000,5150.00000000,30980900.00000000,'2026-02-17 23:59:35'),(291328,'BMRI','4h','yahoo',1749524400,'2025-06-10 10:00:00',5150.00000000,5250.00000000,5125.00000000,5250.00000000,62115400.00000000,'2026-02-17 23:59:35'),(291329,'BMRI','4h','yahoo',1749542400,'2025-06-10 15:00:00',5250.00000000,5300.00000000,5200.00000000,5225.00000000,53761500.00000000,'2026-02-17 23:59:35'),(291330,'BMRI','4h','yahoo',1749614400,'2025-06-11 11:00:00',5225.00000000,5225.00000000,5150.00000000,5175.00000000,37451900.00000000,'2026-02-17 23:59:35'),(291331,'BMRI','4h','yahoo',1749632400,'2025-06-11 16:00:00',5200.00000000,5225.00000000,5125.00000000,5200.00000000,31373400.00000000,'2026-02-17 23:59:35'),(291332,'BMRI','4h','yahoo',1749708000,'2025-06-12 13:00:00',5200.00000000,5225.00000000,5175.00000000,5175.00000000,32966500.00000000,'2026-02-17 23:59:35'),(291333,'BMRI','4h','yahoo',1749780000,'2025-06-13 09:00:00',5150.00000000,5250.00000000,5100.00000000,5125.00000000,47738200.00000000,'2026-02-17 23:59:35'),(291334,'BMRI','4h','yahoo',1749801600,'2025-06-13 15:00:00',5125.00000000,5200.00000000,5100.00000000,5150.00000000,49855900.00000000,'2026-02-17 23:59:35'),(291335,'BMRI','4h','yahoo',1750046400,'2025-06-16 11:00:00',5150.00000000,5175.00000000,5100.00000000,5175.00000000,24690100.00000000,'2026-02-17 23:59:35'),(291336,'BMRI','4h','yahoo',1750064400,'2025-06-16 16:00:00',5150.00000000,5225.00000000,5150.00000000,5150.00000000,28584800.00000000,'2026-02-17 23:59:35'),(291337,'BMRI','4h','yahoo',1750140000,'2025-06-17 13:00:00',5150.00000000,5175.00000000,5100.00000000,5100.00000000,32692100.00000000,'2026-02-17 23:59:35'),(291338,'BMRI','4h','yahoo',1750212000,'2025-06-18 09:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,11604500.00000000,'2026-02-17 23:59:35'),(291339,'BMRI','4h','yahoo',1750230000,'2025-06-18 14:00:00',5050.00000000,5075.00000000,4980.00000000,4990.00000000,33361500.00000000,'2026-02-17 23:59:35'),(291340,'BMRI','4h','yahoo',1750302000,'2025-06-19 10:00:00',4990.00000000,4990.00000000,4910.00000000,4910.00000000,63297500.00000000,'2026-02-17 23:59:35'),(291341,'BMRI','4h','yahoo',1750320000,'2025-06-19 15:00:00',4910.00000000,4980.00000000,4830.00000000,4850.00000000,68713500.00000000,'2026-02-17 23:59:35'),(291342,'BMRI','4h','yahoo',1750392000,'2025-06-20 11:00:00',4850.00000000,4990.00000000,4840.00000000,4930.00000000,221891300.00000000,'2026-02-17 23:59:35'),(291343,'BMRI','4h','yahoo',1750644000,'2025-06-23 09:00:00',4860.00000000,4930.00000000,4800.00000000,4910.00000000,30031700.00000000,'2026-02-17 23:59:35'),(291344,'BMRI','4h','yahoo',1750662000,'2025-06-23 14:00:00',4900.00000000,5125.00000000,4860.00000000,5075.00000000,49302300.00000000,'2026-02-17 23:59:35'),(291345,'BMRI','4h','yahoo',1750734000,'2025-06-24 10:00:00',5100.00000000,5100.00000000,5025.00000000,5050.00000000,48535400.00000000,'2026-02-17 23:59:35'),(291346,'BMRI','4h','yahoo',1750752000,'2025-06-24 15:00:00',5050.00000000,5075.00000000,4890.00000000,4900.00000000,48097800.00000000,'2026-02-17 23:59:35'),(291347,'BMRI','4h','yahoo',1750824000,'2025-06-25 11:00:00',4890.00000000,4940.00000000,4890.00000000,4900.00000000,62718700.00000000,'2026-02-17 23:59:35'),(291348,'BMRI','4h','yahoo',1750842000,'2025-06-25 16:00:00',4880.00000000,4960.00000000,4880.00000000,4950.00000000,37097800.00000000,'2026-02-17 23:59:35'),(291349,'BMRI','4h','yahoo',1750917600,'2025-06-26 13:00:00',4940.00000000,5025.00000000,4940.00000000,5025.00000000,20175700.00000000,'2026-02-17 23:59:35'),(291350,'BMRI','4h','yahoo',1751248800,'2025-06-30 09:00:00',5025.00000000,5050.00000000,4880.00000000,4930.00000000,70520700.00000000,'2026-02-17 23:59:35'),(291351,'BMRI','4h','yahoo',1751266800,'2025-06-30 14:00:00',4930.00000000,4950.00000000,4810.00000000,4820.00000000,107133100.00000000,'2026-02-17 23:59:35'),(291352,'BMRI','4h','yahoo',1751338800,'2025-07-01 10:00:00',4810.00000000,4820.00000000,4710.00000000,4740.00000000,184618200.00000000,'2026-02-17 23:59:35'),(291353,'BMRI','4h','yahoo',1751356800,'2025-07-01 15:00:00',4740.00000000,4770.00000000,4720.00000000,4730.00000000,94202000.00000000,'2026-02-17 23:59:35'),(291354,'BMRI','4h','yahoo',1751428800,'2025-07-02 11:00:00',4730.00000000,4750.00000000,4710.00000000,4720.00000000,93303300.00000000,'2026-02-17 23:59:35'),(291355,'BMRI','4h','yahoo',1751446800,'2025-07-02 16:00:00',4770.00000000,4850.00000000,4770.00000000,4810.00000000,33511400.00000000,'2026-02-17 23:59:35'),(291356,'BMRI','4h','yahoo',1751522400,'2025-07-03 13:00:00',4800.00000000,4810.00000000,4720.00000000,4740.00000000,59661700.00000000,'2026-02-17 23:59:35'),(291357,'BMRI','4h','yahoo',1751594400,'2025-07-04 09:00:00',4750.00000000,4790.00000000,4700.00000000,4720.00000000,41315700.00000000,'2026-02-17 23:59:35'),(291358,'BMRI','4h','yahoo',1751616000,'2025-07-04 15:00:00',4720.00000000,4740.00000000,4680.00000000,4720.00000000,40687300.00000000,'2026-02-17 23:59:35'),(291359,'BMRI','4h','yahoo',1751860800,'2025-07-07 11:00:00',4720.00000000,4750.00000000,4700.00000000,4740.00000000,79298700.00000000,'2026-02-17 23:59:35'),(291360,'BMRI','4h','yahoo',1751878800,'2025-07-07 16:00:00',4740.00000000,4750.00000000,4700.00000000,4710.00000000,39762100.00000000,'2026-02-17 23:59:35'),(291361,'BMRI','4h','yahoo',1751954400,'2025-07-08 13:00:00',4720.00000000,4740.00000000,4710.00000000,4720.00000000,90102700.00000000,'2026-02-17 23:59:35'),(291362,'BMRI','4h','yahoo',1752026400,'2025-07-09 09:00:00',4720.00000000,4760.00000000,4670.00000000,4720.00000000,28063900.00000000,'2026-02-17 23:59:35'),(291363,'BMRI','4h','yahoo',1752044400,'2025-07-09 14:00:00',4720.00000000,4830.00000000,4700.00000000,4780.00000000,56955300.00000000,'2026-02-17 23:59:35'),(291364,'BMRI','4h','yahoo',1752116400,'2025-07-10 10:00:00',4790.00000000,4800.00000000,4740.00000000,4780.00000000,65621500.00000000,'2026-02-17 23:59:35'),(291365,'BMRI','4h','yahoo',1752134400,'2025-07-10 15:00:00',4770.00000000,4970.00000000,4770.00000000,4950.00000000,73780400.00000000,'2026-02-17 23:59:35'),(291366,'BMRI','4h','yahoo',1752206400,'2025-07-11 11:00:00',4940.00000000,4990.00000000,4930.00000000,4970.00000000,109282600.00000000,'2026-02-17 23:59:35'),(291367,'BMRI','4h','yahoo',1752458400,'2025-07-14 09:00:00',4980.00000000,4990.00000000,4680.00000000,4710.00000000,183993100.00000000,'2026-02-17 23:59:35'),(291368,'BMRI','4h','yahoo',1752476400,'2025-07-14 14:00:00',4710.00000000,4740.00000000,4670.00000000,4700.00000000,143319200.00000000,'2026-02-17 23:59:35'),(291369,'BMRI','4h','yahoo',1752548400,'2025-07-15 10:00:00',4700.00000000,4730.00000000,4690.00000000,4700.00000000,52620600.00000000,'2026-02-17 23:59:35'),(291370,'BMRI','4h','yahoo',1752566400,'2025-07-15 15:00:00',4690.00000000,4760.00000000,4690.00000000,4730.00000000,128339200.00000000,'2026-02-17 23:59:35'),(291371,'BMRI','4h','yahoo',1752638400,'2025-07-16 11:00:00',4730.00000000,4730.00000000,4680.00000000,4700.00000000,172638500.00000000,'2026-02-17 23:59:35'),(291372,'BMRI','4h','yahoo',1752656400,'2025-07-16 16:00:00',4690.00000000,4720.00000000,4680.00000000,4700.00000000,67050200.00000000,'2026-02-17 23:59:35'),(291373,'BMRI','4h','yahoo',1752732000,'2025-07-17 13:00:00',4700.00000000,4720.00000000,4690.00000000,4720.00000000,65442500.00000000,'2026-02-17 23:59:35'),(291374,'BMRI','4h','yahoo',1752804000,'2025-07-18 09:00:00',4750.00000000,4810.00000000,4720.00000000,4730.00000000,44795900.00000000,'2026-02-17 23:59:35'),(291375,'BMRI','4h','yahoo',1752825600,'2025-07-18 15:00:00',4730.00000000,4770.00000000,4690.00000000,4700.00000000,50866100.00000000,'2026-02-17 23:59:35'),(291376,'BMRI','4h','yahoo',1753070400,'2025-07-21 11:00:00',4690.00000000,4710.00000000,4680.00000000,4690.00000000,51122400.00000000,'2026-02-17 23:59:35'),(291377,'BMRI','4h','yahoo',1753088400,'2025-07-21 16:00:00',4680.00000000,4710.00000000,4670.00000000,4680.00000000,32276900.00000000,'2026-02-17 23:59:35'),(291378,'BMRI','4h','yahoo',1753164000,'2025-07-22 13:00:00',4680.00000000,4690.00000000,4650.00000000,4660.00000000,93539500.00000000,'2026-02-17 23:59:35'),(291379,'BMRI','4h','yahoo',1753236000,'2025-07-23 09:00:00',4670.00000000,4690.00000000,4660.00000000,4670.00000000,40370100.00000000,'2026-02-17 23:59:35'),(291380,'BMRI','4h','yahoo',1753254000,'2025-07-23 14:00:00',4670.00000000,4840.00000000,4660.00000000,4810.00000000,55938000.00000000,'2026-02-17 23:59:35'),(291381,'BMRI','4h','yahoo',1753326000,'2025-07-24 10:00:00',4810.00000000,4820.00000000,4790.00000000,4800.00000000,116614300.00000000,'2026-02-17 23:59:35'),(291382,'BMRI','4h','yahoo',1753344000,'2025-07-24 15:00:00',4800.00000000,4810.00000000,4720.00000000,4720.00000000,59997800.00000000,'2026-02-17 23:59:35'),(291383,'BMRI','4h','yahoo',1753416000,'2025-07-25 11:00:00',4720.00000000,4730.00000000,4690.00000000,4690.00000000,55120200.00000000,'2026-02-17 23:59:35'),(291384,'BMRI','4h','yahoo',1753668000,'2025-07-28 09:00:00',4740.00000000,4750.00000000,4700.00000000,4720.00000000,22299200.00000000,'2026-02-17 23:59:35'),(291385,'BMRI','4h','yahoo',1753686000,'2025-07-28 14:00:00',4720.00000000,4720.00000000,4690.00000000,4710.00000000,70793800.00000000,'2026-02-17 23:59:35'),(291386,'BMRI','4h','yahoo',1753758000,'2025-07-29 10:00:00',4710.00000000,4710.00000000,4690.00000000,4700.00000000,26567000.00000000,'2026-02-17 23:59:35'),(291387,'BMRI','4h','yahoo',1753776000,'2025-07-29 15:00:00',4700.00000000,4720.00000000,4670.00000000,4670.00000000,56754900.00000000,'2026-02-17 23:59:35'),(291388,'BMRI','4h','yahoo',1753848000,'2025-07-30 11:00:00',4680.00000000,4680.00000000,4630.00000000,4640.00000000,99243800.00000000,'2026-02-17 23:59:35'),(291389,'BMRI','4h','yahoo',1753866000,'2025-07-30 16:00:00',4620.00000000,4640.00000000,4570.00000000,4580.00000000,35815800.00000000,'2026-02-17 23:59:35'),(291390,'BMRI','4h','yahoo',1753941600,'2025-07-31 13:00:00',4580.00000000,4590.00000000,4510.00000000,4510.00000000,106095100.00000000,'2026-02-17 23:59:35'),(291391,'BMRI','4h','yahoo',1754013600,'2025-08-01 09:00:00',4570.00000000,4610.00000000,4520.00000000,4530.00000000,66716900.00000000,'2026-02-17 23:59:35'),(291392,'BMRI','4h','yahoo',1754035200,'2025-08-01 15:00:00',4520.00000000,4620.00000000,4510.00000000,4590.00000000,80050100.00000000,'2026-02-17 23:59:35'),(291393,'BMRI','4h','yahoo',1754280000,'2025-08-04 11:00:00',4580.00000000,4630.00000000,4570.00000000,4610.00000000,95690800.00000000,'2026-02-17 23:59:35'),(291394,'BMRI','4h','yahoo',1754298000,'2025-08-04 16:00:00',4620.00000000,4780.00000000,4620.00000000,4740.00000000,50665900.00000000,'2026-02-17 23:59:35'),(291395,'BMRI','4h','yahoo',1754373600,'2025-08-05 13:00:00',4740.00000000,4750.00000000,4730.00000000,4750.00000000,125528200.00000000,'2026-02-17 23:59:35'),(291396,'BMRI','4h','yahoo',1754445600,'2025-08-06 09:00:00',4750.00000000,4750.00000000,4690.00000000,4700.00000000,24385900.00000000,'2026-02-17 23:59:35'),(291397,'BMRI','4h','yahoo',1754463600,'2025-08-06 14:00:00',4700.00000000,4740.00000000,4690.00000000,4700.00000000,30954600.00000000,'2026-02-17 23:59:35'),(291398,'BMRI','4h','yahoo',1754535600,'2025-08-07 10:00:00',4700.00000000,4710.00000000,4690.00000000,4690.00000000,23150700.00000000,'2026-02-17 23:59:35'),(291399,'BMRI','4h','yahoo',1754553600,'2025-08-07 15:00:00',4700.00000000,4700.00000000,4660.00000000,4670.00000000,33842700.00000000,'2026-02-17 23:59:35'),(291400,'BMRI','4h','yahoo',1754625600,'2025-08-08 11:00:00',4670.00000000,4690.00000000,4670.00000000,4670.00000000,44067100.00000000,'2026-02-17 23:59:35'),(291401,'BMRI','4h','yahoo',1754877600,'2025-08-11 09:00:00',4710.00000000,4780.00000000,4700.00000000,4720.00000000,25929900.00000000,'2026-02-17 23:59:35'),(291402,'BMRI','4h','yahoo',1754895600,'2025-08-11 14:00:00',4710.00000000,4880.00000000,4700.00000000,4870.00000000,39957400.00000000,'2026-02-17 23:59:35'),(291403,'BMRI','4h','yahoo',1754967600,'2025-08-12 10:00:00',4870.00000000,4920.00000000,4850.00000000,4900.00000000,138973700.00000000,'2026-02-17 23:59:35'),(291404,'BMRI','4h','yahoo',1754985600,'2025-08-12 15:00:00',4900.00000000,4970.00000000,4860.00000000,4870.00000000,74203400.00000000,'2026-02-17 23:59:35'),(291405,'BMRI','4h','yahoo',1755057600,'2025-08-13 11:00:00',4880.00000000,4890.00000000,4860.00000000,4870.00000000,79898300.00000000,'2026-02-17 23:59:35'),(291406,'BMRI','4h','yahoo',1755075600,'2025-08-13 16:00:00',4870.00000000,4930.00000000,4840.00000000,4870.00000000,39279400.00000000,'2026-02-17 23:59:35'),(291407,'BMRI','4h','yahoo',1755151200,'2025-08-14 13:00:00',4870.00000000,4880.00000000,4850.00000000,4850.00000000,45401800.00000000,'2026-02-17 23:59:35'),(291408,'BMRI','4h','yahoo',1755223200,'2025-08-15 09:00:00',4880.00000000,4930.00000000,4860.00000000,4880.00000000,42723700.00000000,'2026-02-17 23:59:35'),(291409,'BMRI','4h','yahoo',1755244800,'2025-08-15 15:00:00',4880.00000000,4890.00000000,4780.00000000,4790.00000000,54403000.00000000,'2026-02-17 23:59:35'),(291410,'BMRI','4h','yahoo',1755576000,'2025-08-19 11:00:00',4800.00000000,4820.00000000,4780.00000000,4810.00000000,51272900.00000000,'2026-02-17 23:59:35'),(291411,'BMRI','4h','yahoo',1755594000,'2025-08-19 16:00:00',4800.00000000,4890.00000000,4780.00000000,4850.00000000,36435000.00000000,'2026-02-17 23:59:35'),(291412,'BMRI','4h','yahoo',1755669600,'2025-08-20 13:00:00',4850.00000000,4950.00000000,4830.00000000,4950.00000000,82598200.00000000,'2026-02-17 23:59:35'),(291413,'BMRI','4h','yahoo',1755741600,'2025-08-21 09:00:00',4940.00000000,4950.00000000,4860.00000000,4900.00000000,48999200.00000000,'2026-02-17 23:59:35'),(291414,'BMRI','4h','yahoo',1755759600,'2025-08-21 14:00:00',4900.00000000,4920.00000000,4870.00000000,4920.00000000,53051000.00000000,'2026-02-17 23:59:35'),(291415,'BMRI','4h','yahoo',1755831600,'2025-08-22 10:00:00',4920.00000000,4920.00000000,4870.00000000,4880.00000000,43117700.00000000,'2026-02-17 23:59:35'),(291416,'BMRI','4h','yahoo',1755853200,'2025-08-22 16:00:00',4890.00000000,4980.00000000,4890.00000000,4970.00000000,42097000.00000000,'2026-02-17 23:59:35'),(291417,'BMRI','4h','yahoo',1756101600,'2025-08-25 13:00:00',4960.00000000,4970.00000000,4920.00000000,4950.00000000,52138600.00000000,'2026-02-17 23:59:35'),(291418,'BMRI','4h','yahoo',1756173600,'2025-08-26 09:00:00',4940.00000000,4940.00000000,4860.00000000,4860.00000000,24289700.00000000,'2026-02-17 23:59:35'),(291419,'BMRI','4h','yahoo',1756191600,'2025-08-26 14:00:00',4860.00000000,4900.00000000,4820.00000000,4840.00000000,269365700.00000000,'2026-02-17 23:59:35'),(291420,'BMRI','4h','yahoo',1756263600,'2025-08-27 10:00:00',4840.00000000,4860.00000000,4800.00000000,4810.00000000,43671300.00000000,'2026-02-17 23:59:35'),(291421,'BMRI','4h','yahoo',1756281600,'2025-08-27 15:00:00',4810.00000000,4850.00000000,4770.00000000,4800.00000000,47609200.00000000,'2026-02-17 23:59:35'),(291422,'BMRI','4h','yahoo',1756353600,'2025-08-28 11:00:00',4790.00000000,4820.00000000,4770.00000000,4780.00000000,57182300.00000000,'2026-02-17 23:59:35'),(291423,'BMRI','4h','yahoo',1756371600,'2025-08-28 16:00:00',4770.00000000,4770.00000000,4660.00000000,4680.00000000,71701900.00000000,'2026-02-17 23:59:35'),(291424,'BMRI','4h','yahoo',1756450800,'2025-08-29 14:00:00',4680.00000000,4730.00000000,4460.00000000,4580.00000000,79936000.00000000,'2026-02-17 23:59:35'),(291425,'BMRI','4h','yahoo',1756695600,'2025-09-01 10:00:00',4570.00000000,4670.00000000,4560.00000000,4580.00000000,124671100.00000000,'2026-02-17 23:59:35'),(291426,'BMRI','4h','yahoo',1756713600,'2025-09-01 15:00:00',4580.00000000,4670.00000000,4580.00000000,4620.00000000,75806400.00000000,'2026-02-17 23:59:35'),(291427,'BMRI','4h','yahoo',1756785600,'2025-09-02 11:00:00',4620.00000000,4620.00000000,4560.00000000,4590.00000000,81016000.00000000,'2026-02-17 23:59:35'),(291428,'BMRI','4h','yahoo',1756803600,'2025-09-02 16:00:00',4570.00000000,4660.00000000,4570.00000000,4620.00000000,41105700.00000000,'2026-02-17 23:59:35'),(291429,'BMRI','4h','yahoo',1756879200,'2025-09-03 13:00:00',4620.00000000,4620.00000000,4570.00000000,4620.00000000,61737800.00000000,'2026-02-17 23:59:35'),(291430,'BMRI','4h','yahoo',1756951200,'2025-09-04 09:00:00',4630.00000000,4680.00000000,4620.00000000,4660.00000000,30076500.00000000,'2026-02-17 23:59:35'),(291431,'BMRI','4h','yahoo',1756969200,'2025-09-04 14:00:00',4660.00000000,4740.00000000,4650.00000000,4690.00000000,33482600.00000000,'2026-02-17 23:59:35'),(291432,'BMRI','4h','yahoo',1757300400,'2025-09-08 10:00:00',4690.00000000,4690.00000000,4620.00000000,4630.00000000,41054400.00000000,'2026-02-17 23:59:35'),(291433,'BMRI','4h','yahoo',1757318400,'2025-09-08 15:00:00',4630.00000000,4630.00000000,4380.00000000,4400.00000000,182636200.00000000,'2026-02-17 23:59:35'),(291434,'BMRI','4h','yahoo',1757390400,'2025-09-09 11:00:00',4390.00000000,4400.00000000,4320.00000000,4330.00000000,209014500.00000000,'2026-02-17 23:59:35'),(291435,'BMRI','4h','yahoo',1757408400,'2025-09-09 16:00:00',4310.00000000,4420.00000000,4310.00000000,4390.00000000,99819000.00000000,'2026-02-17 23:59:35'),(291436,'BMRI','4h','yahoo',1757484000,'2025-09-10 13:00:00',4400.00000000,4410.00000000,4360.00000000,4400.00000000,152447000.00000000,'2026-02-17 23:59:35'),(291437,'BMRI','4h','yahoo',1757556000,'2025-09-11 09:00:00',4480.00000000,4540.00000000,4450.00000000,4500.00000000,65917700.00000000,'2026-02-17 23:59:35'),(291438,'BMRI','4h','yahoo',1757574000,'2025-09-11 14:00:00',4510.00000000,4550.00000000,4480.00000000,4510.00000000,87388900.00000000,'2026-02-17 23:59:35'),(291439,'BMRI','4h','yahoo',1757646000,'2025-09-12 10:00:00',4510.00000000,4530.00000000,4500.00000000,4520.00000000,113206400.00000000,'2026-02-17 23:59:35'),(291440,'BMRI','4h','yahoo',1757667600,'2025-09-12 16:00:00',4520.00000000,4640.00000000,4520.00000000,4560.00000000,62260300.00000000,'2026-02-17 23:59:35'),(291441,'BMRI','4h','yahoo',1757916000,'2025-09-15 13:00:00',4570.00000000,4580.00000000,4520.00000000,4530.00000000,78595500.00000000,'2026-02-17 23:59:35'),(291442,'BMRI','4h','yahoo',1757988000,'2025-09-16 09:00:00',4570.00000000,4570.00000000,4460.00000000,4480.00000000,111338800.00000000,'2026-02-17 23:59:35'),(291443,'BMRI','4h','yahoo',1758006000,'2025-09-16 14:00:00',4490.00000000,4500.00000000,4460.00000000,4460.00000000,30254000.00000000,'2026-02-17 23:59:35'),(291444,'BMRI','4h','yahoo',1758078000,'2025-09-17 10:00:00',4470.00000000,4520.00000000,4440.00000000,4500.00000000,134242100.00000000,'2026-02-17 23:59:35'),(291445,'BMRI','4h','yahoo',1758096000,'2025-09-17 15:00:00',4500.00000000,4550.00000000,4460.00000000,4470.00000000,86247400.00000000,'2026-02-17 23:59:35'),(291446,'BMRI','4h','yahoo',1758168000,'2025-09-18 11:00:00',4470.00000000,4480.00000000,4420.00000000,4430.00000000,84266600.00000000,'2026-02-17 23:59:35'),(291447,'BMRI','4h','yahoo',1758186000,'2025-09-18 16:00:00',4420.00000000,4420.00000000,4330.00000000,4420.00000000,54464500.00000000,'2026-02-17 23:59:35'),(291448,'BMRI','4h','yahoo',1758265200,'2025-09-19 14:00:00',4410.00000000,4420.00000000,4360.00000000,4380.00000000,145558700.00000000,'2026-02-17 23:59:35'),(291449,'BMRI','4h','yahoo',1758510000,'2025-09-22 10:00:00',4380.00000000,4400.00000000,4360.00000000,4390.00000000,48338700.00000000,'2026-02-17 23:59:35'),(291450,'BMRI','4h','yahoo',1758528000,'2025-09-22 15:00:00',4400.00000000,4420.00000000,4380.00000000,4380.00000000,28348400.00000000,'2026-02-17 23:59:35'),(291451,'BMRI','4h','yahoo',1759370400,'2025-10-02 09:00:00',4400.00000000,4440.00000000,4380.00000000,4390.00000000,25922200.00000000,'2026-02-17 23:59:35'),(291452,'BMRI','4h','yahoo',1759388400,'2025-10-02 14:00:00',4390.00000000,4390.00000000,4330.00000000,4330.00000000,44791400.00000000,'2026-02-17 23:59:35'),(291453,'BMRI','4h','yahoo',1759460400,'2025-10-03 10:00:00',4340.00000000,4340.00000000,4300.00000000,4320.00000000,65369900.00000000,'2026-02-17 23:59:35'),(291454,'BMRI','4h','yahoo',1759482000,'2025-10-03 16:00:00',4310.00000000,4330.00000000,4260.00000000,4280.00000000,42343700.00000000,'2026-02-17 23:59:35'),(291455,'BMRI','4h','yahoo',1759730400,'2025-10-06 13:00:00',4280.00000000,4290.00000000,4260.00000000,4260.00000000,39855200.00000000,'2026-02-17 23:59:35'),(291456,'BMRI','4h','yahoo',1759802400,'2025-10-07 09:00:00',4270.00000000,4320.00000000,4250.00000000,4280.00000000,36343000.00000000,'2026-02-17 23:59:35'),(291457,'BMRI','4h','yahoo',1759820400,'2025-10-07 14:00:00',4280.00000000,4290.00000000,4210.00000000,4240.00000000,34604500.00000000,'2026-02-17 23:59:35'),(291458,'BMRI','4h','yahoo',1759892400,'2025-10-08 10:00:00',4240.00000000,4260.00000000,4220.00000000,4230.00000000,35809100.00000000,'2026-02-17 23:59:35'),(291459,'BMRI','4h','yahoo',1759910400,'2025-10-08 15:00:00',4230.00000000,4250.00000000,4210.00000000,4220.00000000,36534900.00000000,'2026-02-17 23:59:35'),(291460,'BMRI','4h','yahoo',1759982400,'2025-10-09 11:00:00',4210.00000000,4450.00000000,4200.00000000,4390.00000000,137871700.00000000,'2026-02-17 23:59:35'),(291461,'BMRI','4h','yahoo',1760000400,'2025-10-09 16:00:00',4390.00000000,4420.00000000,4260.00000000,4270.00000000,45253400.00000000,'2026-02-17 23:59:35'),(291462,'BMRI','4h','yahoo',1760079600,'2025-10-10 14:00:00',4270.00000000,4280.00000000,4200.00000000,4220.00000000,54556300.00000000,'2026-02-17 23:59:35'),(291463,'BMRI','4h','yahoo',1760324400,'2025-10-13 10:00:00',4220.00000000,4240.00000000,4210.00000000,4220.00000000,32277100.00000000,'2026-02-17 23:59:35'),(291464,'BMRI','4h','yahoo',1760342400,'2025-10-13 15:00:00',4220.00000000,4270.00000000,4210.00000000,4230.00000000,32281400.00000000,'2026-02-17 23:59:35'),(291465,'BMRI','4h','yahoo',1760414400,'2025-10-14 11:00:00',4230.00000000,4240.00000000,4090.00000000,4110.00000000,129091800.00000000,'2026-02-17 23:59:35'),(291466,'BMRI','4h','yahoo',1760432400,'2025-10-14 16:00:00',4090.00000000,4140.00000000,4010.00000000,4100.00000000,88166300.00000000,'2026-02-17 23:59:35'),(291467,'BMRI','4h','yahoo',1760508000,'2025-10-15 13:00:00',4100.00000000,4110.00000000,4050.00000000,4050.00000000,138322600.00000000,'2026-02-17 23:59:35'),(291468,'BMRI','4h','yahoo',1760580000,'2025-10-16 09:00:00',4060.00000000,4150.00000000,4050.00000000,4100.00000000,57394400.00000000,'2026-02-17 23:59:35'),(291469,'BMRI','4h','yahoo',1760598000,'2025-10-16 14:00:00',4090.00000000,4110.00000000,4040.00000000,4050.00000000,40300800.00000000,'2026-02-17 23:59:35'),(291470,'BMRI','4h','yahoo',1760670000,'2025-10-17 10:00:00',4040.00000000,4110.00000000,4030.00000000,4050.00000000,184783300.00000000,'2026-02-17 23:59:35'),(291471,'BMRI','4h','yahoo',1760691600,'2025-10-17 16:00:00',4050.00000000,4320.00000000,4050.00000000,4310.00000000,114269900.00000000,'2026-02-17 23:59:35'),(291472,'BMRI','4h','yahoo',1760940000,'2025-10-20 13:00:00',4320.00000000,4320.00000000,4270.00000000,4300.00000000,111055800.00000000,'2026-02-17 23:59:35'),(291473,'BMRI','4h','yahoo',1761012000,'2025-10-21 09:00:00',4360.00000000,4390.00000000,4300.00000000,4380.00000000,55044400.00000000,'2026-02-17 23:59:35'),(291474,'BMRI','4h','yahoo',1761030000,'2025-10-21 14:00:00',4380.00000000,4460.00000000,4330.00000000,4370.00000000,80865200.00000000,'2026-02-17 23:59:35'),(291475,'BMRI','4h','yahoo',1761102000,'2025-10-22 10:00:00',4370.00000000,4390.00000000,4290.00000000,4340.00000000,73842300.00000000,'2026-02-17 23:59:35'),(291476,'BMRI','4h','yahoo',1761120000,'2025-10-22 15:00:00',4330.00000000,4410.00000000,4310.00000000,4370.00000000,73891700.00000000,'2026-02-17 23:59:35'),(291477,'BMRI','4h','yahoo',1761192000,'2025-10-23 11:00:00',4360.00000000,4440.00000000,4350.00000000,4430.00000000,99657000.00000000,'2026-02-17 23:59:35'),(291478,'BMRI','4h','yahoo',1761210000,'2025-10-23 16:00:00',4430.00000000,4550.00000000,4390.00000000,4530.00000000,88190000.00000000,'2026-02-17 23:59:35'),(291479,'BMRI','4h','yahoo',1761289200,'2025-10-24 14:00:00',4540.00000000,4600.00000000,4480.00000000,4490.00000000,170537200.00000000,'2026-02-17 23:59:35'),(291480,'BMRI','4h','yahoo',1761534000,'2025-10-27 10:00:00',4500.00000000,4510.00000000,4410.00000000,4450.00000000,102862600.00000000,'2026-02-17 23:59:35'),(291481,'BMRI','4h','yahoo',1761552000,'2025-10-27 15:00:00',4450.00000000,4500.00000000,4440.00000000,4450.00000000,84145300.00000000,'2026-02-17 23:59:35'),(291482,'BMRI','4h','yahoo',1761624000,'2025-10-28 11:00:00',4450.00000000,4510.00000000,4450.00000000,4490.00000000,85860900.00000000,'2026-02-17 23:59:35'),(291483,'BMRI','4h','yahoo',1761642000,'2025-10-28 16:00:00',4510.00000000,4560.00000000,4490.00000000,4550.00000000,50885600.00000000,'2026-02-17 23:59:35'),(291484,'BMRI','4h','yahoo',1761717600,'2025-10-29 13:00:00',4550.00000000,4650.00000000,4540.00000000,4650.00000000,118736700.00000000,'2026-02-17 23:59:35'),(291485,'BMRI','4h','yahoo',1761789600,'2025-10-30 09:00:00',4670.00000000,4830.00000000,4650.00000000,4790.00000000,101923600.00000000,'2026-02-17 23:59:35'),(291486,'BMRI','4h','yahoo',1761807600,'2025-10-30 14:00:00',4790.00000000,4820.00000000,4720.00000000,4740.00000000,104239600.00000000,'2026-02-17 23:59:35'),(291487,'BMRI','4h','yahoo',1761879600,'2025-10-31 10:00:00',4740.00000000,4780.00000000,4720.00000000,4730.00000000,131498100.00000000,'2026-02-17 23:59:35'),(291488,'BMRI','4h','yahoo',1761901200,'2025-10-31 16:00:00',4720.00000000,4750.00000000,4700.00000000,4750.00000000,60111700.00000000,'2026-02-17 23:59:35'),(291489,'BMRI','4h','yahoo',1762149600,'2025-11-03 13:00:00',4750.00000000,4760.00000000,4720.00000000,4760.00000000,58634200.00000000,'2026-02-17 23:59:35'),(291490,'BMRI','4h','yahoo',1762221600,'2025-11-04 09:00:00',4770.00000000,4790.00000000,4750.00000000,4760.00000000,31817400.00000000,'2026-02-17 23:59:35'),(291491,'BMRI','4h','yahoo',1762239600,'2025-11-04 14:00:00',4760.00000000,4760.00000000,4680.00000000,4690.00000000,85077700.00000000,'2026-02-17 23:59:35'),(291492,'BMRI','4h','yahoo',1762311600,'2025-11-05 10:00:00',4690.00000000,4770.00000000,4690.00000000,4760.00000000,46064100.00000000,'2026-02-17 23:59:35'),(291493,'BMRI','4h','yahoo',1762329600,'2025-11-05 15:00:00',4760.00000000,4790.00000000,4730.00000000,4770.00000000,38048500.00000000,'2026-02-17 23:59:35'),(291494,'BMRI','4h','yahoo',1762401600,'2025-11-06 11:00:00',4760.00000000,4780.00000000,4750.00000000,4760.00000000,28844500.00000000,'2026-02-17 23:59:35'),(291495,'BMRI','4h','yahoo',1762419600,'2025-11-06 16:00:00',4750.00000000,4780.00000000,4750.00000000,4760.00000000,20128400.00000000,'2026-02-17 23:59:35'),(291496,'BMRI','4h','yahoo',1762498800,'2025-11-07 14:00:00',4760.00000000,4790.00000000,4740.00000000,4760.00000000,37849700.00000000,'2026-02-17 23:59:35'),(291497,'BMRI','4h','yahoo',1762743600,'2025-11-10 10:00:00',4760.00000000,4780.00000000,4740.00000000,4750.00000000,45589800.00000000,'2026-02-17 23:59:35'),(291498,'BMRI','4h','yahoo',1762761600,'2025-11-10 15:00:00',4750.00000000,4760.00000000,4650.00000000,4690.00000000,35565200.00000000,'2026-02-17 23:59:35'),(291499,'BMRI','4h','yahoo',1762833600,'2025-11-11 11:00:00',4690.00000000,4700.00000000,4610.00000000,4670.00000000,117952300.00000000,'2026-02-17 23:59:35'),(291500,'BMRI','4h','yahoo',1762851600,'2025-11-11 16:00:00',4680.00000000,4790.00000000,4680.00000000,4730.00000000,41546800.00000000,'2026-02-17 23:59:35'),(291501,'BMRI','4h','yahoo',1762927200,'2025-11-12 13:00:00',4730.00000000,4760.00000000,4710.00000000,4760.00000000,56299200.00000000,'2026-02-17 23:59:35'),(291502,'BMRI','4h','yahoo',1762999200,'2025-11-13 09:00:00',4760.00000000,4760.00000000,4690.00000000,4700.00000000,40928400.00000000,'2026-02-17 23:59:35'),(291503,'BMRI','4h','yahoo',1763017200,'2025-11-13 14:00:00',4700.00000000,4750.00000000,4680.00000000,4740.00000000,53344600.00000000,'2026-02-17 23:59:35'),(291504,'BMRI','4h','yahoo',1763089200,'2025-11-14 10:00:00',4740.00000000,4750.00000000,4700.00000000,4750.00000000,46755200.00000000,'2026-02-17 23:59:35'),(291505,'BMRI','4h','yahoo',1763110800,'2025-11-14 16:00:00',4750.00000000,4800.00000000,4750.00000000,4790.00000000,25511300.00000000,'2026-02-17 23:59:35'),(291506,'BMRI','4h','yahoo',1763359200,'2025-11-17 13:00:00',4790.00000000,4850.00000000,4780.00000000,4820.00000000,81228100.00000000,'2026-02-17 23:59:35'),(291507,'BMRI','4h','yahoo',1763431200,'2025-11-18 09:00:00',4800.00000000,4850.00000000,4780.00000000,4830.00000000,35934100.00000000,'2026-02-17 23:59:35'),(291508,'BMRI','4h','yahoo',1763449200,'2025-11-18 14:00:00',4830.00000000,4840.00000000,4780.00000000,4840.00000000,57159400.00000000,'2026-02-17 23:59:35'),(291509,'BMRI','4h','yahoo',1763521200,'2025-11-19 10:00:00',4840.00000000,4850.00000000,4830.00000000,4830.00000000,45371100.00000000,'2026-02-17 23:59:35'),(291510,'BMRI','4h','yahoo',1763539200,'2025-11-19 15:00:00',4830.00000000,4980.00000000,4830.00000000,4980.00000000,47971700.00000000,'2026-02-17 23:59:35'),(291511,'BMRI','4h','yahoo',1763611200,'2025-11-20 11:00:00',4970.00000000,4990.00000000,4950.00000000,4950.00000000,87569500.00000000,'2026-02-17 23:59:35'),(291512,'BMRI','4h','yahoo',1763629200,'2025-11-20 16:00:00',4940.00000000,4970.00000000,4900.00000000,4930.00000000,40405500.00000000,'2026-02-17 23:59:35'),(291513,'BMRI','4h','yahoo',1763708400,'2025-11-21 14:00:00',4930.00000000,4950.00000000,4870.00000000,4920.00000000,77704500.00000000,'2026-02-17 23:59:35'),(291514,'BMRI','4h','yahoo',1763953200,'2025-11-24 10:00:00',4920.00000000,4990.00000000,4920.00000000,4990.00000000,98913900.00000000,'2026-02-17 23:59:35'),(291515,'BMRI','4h','yahoo',1763971200,'2025-11-24 15:00:00',4990.00000000,5100.00000000,4970.00000000,5000.00000000,209335900.00000000,'2026-02-17 23:59:35'),(291516,'BMRI','4h','yahoo',1764043200,'2025-11-25 11:00:00',5000.00000000,5000.00000000,4950.00000000,4980.00000000,72512000.00000000,'2026-02-17 23:59:35'),(291517,'BMRI','4h','yahoo',1764061200,'2025-11-25 16:00:00',5025.00000000,5025.00000000,4960.00000000,5000.00000000,53518100.00000000,'2026-02-17 23:59:35'),(291518,'BMRI','4h','yahoo',1764136800,'2025-11-26 13:00:00',5000.00000000,5025.00000000,4980.00000000,5025.00000000,69828100.00000000,'2026-02-17 23:59:35'),(291519,'BMRI','4h','yahoo',1764208800,'2025-11-27 09:00:00',5025.00000000,5025.00000000,4860.00000000,4870.00000000,64351400.00000000,'2026-02-17 23:59:35'),(291520,'BMRI','4h','yahoo',1764226800,'2025-11-27 14:00:00',4860.00000000,4890.00000000,4800.00000000,4850.00000000,81618000.00000000,'2026-02-17 23:59:35'),(291521,'BMRI','4h','yahoo',1764298800,'2025-11-28 10:00:00',4860.00000000,4880.00000000,4810.00000000,4840.00000000,80178900.00000000,'2026-02-17 23:59:35'),(291522,'BMRI','4h','yahoo',1764320400,'2025-11-28 16:00:00',4830.00000000,4910.00000000,4830.00000000,4840.00000000,31632900.00000000,'2026-02-17 23:59:35'),(291523,'BMRI','4h','yahoo',1764568800,'2025-12-01 13:00:00',4850.00000000,4860.00000000,4820.00000000,4860.00000000,27902000.00000000,'2026-02-17 23:59:35'),(291524,'BMRI','4h','yahoo',1764640800,'2025-12-02 09:00:00',4910.00000000,4940.00000000,4860.00000000,4870.00000000,30412900.00000000,'2026-02-17 23:59:35'),(291525,'BMRI','4h','yahoo',1764658800,'2025-12-02 14:00:00',4870.00000000,4880.00000000,4820.00000000,4850.00000000,48271900.00000000,'2026-02-17 23:59:35'),(291526,'BMRI','4h','yahoo',1764730800,'2025-12-03 10:00:00',4860.00000000,4920.00000000,4840.00000000,4870.00000000,49102600.00000000,'2026-02-17 23:59:35'),(291527,'BMRI','4h','yahoo',1764748800,'2025-12-03 15:00:00',4870.00000000,4940.00000000,4870.00000000,4910.00000000,37172100.00000000,'2026-02-17 23:59:35'),(291528,'BMRI','4h','yahoo',1764820800,'2025-12-04 11:00:00',4910.00000000,4910.00000000,4890.00000000,4900.00000000,25434300.00000000,'2026-02-17 23:59:35'),(291529,'BMRI','4h','yahoo',1764838800,'2025-12-04 16:00:00',4920.00000000,4940.00000000,4880.00000000,4890.00000000,17477400.00000000,'2026-02-17 23:59:35'),(291530,'BMRI','4h','yahoo',1764918000,'2025-12-05 14:00:00',4880.00000000,4960.00000000,4870.00000000,4940.00000000,32739500.00000000,'2026-02-17 23:59:35'),(291531,'BMRI','4h','yahoo',1765162800,'2025-12-08 10:00:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,21351300.00000000,'2026-02-17 23:59:35'),(291532,'BMRI','4h','yahoo',1765180800,'2025-12-08 15:00:00',4940.00000000,4980.00000000,4930.00000000,4980.00000000,42783300.00000000,'2026-02-17 23:59:35'),(291533,'BMRI','4h','yahoo',1765252800,'2025-12-09 11:00:00',4970.00000000,4980.00000000,4870.00000000,4900.00000000,66776500.00000000,'2026-02-17 23:59:35'),(291534,'BMRI','4h','yahoo',1765270800,'2025-12-09 16:00:00',4890.00000000,4950.00000000,4880.00000000,4880.00000000,39223600.00000000,'2026-02-17 23:59:35'),(291535,'BMRI','4h','yahoo',1765346400,'2025-12-10 13:00:00',4880.00000000,4970.00000000,4870.00000000,4970.00000000,55003900.00000000,'2026-02-17 23:59:35'),(291536,'BMRI','4h','yahoo',1765418400,'2025-12-11 09:00:00',5000.00000000,5050.00000000,4900.00000000,4930.00000000,30430500.00000000,'2026-02-17 23:59:35'),(291537,'BMRI','4h','yahoo',1765436400,'2025-12-11 14:00:00',4930.00000000,4980.00000000,4830.00000000,4850.00000000,87088800.00000000,'2026-02-17 23:59:35'),(291538,'BMRI','4h','yahoo',1765508400,'2025-12-12 10:00:00',4860.00000000,4890.00000000,4820.00000000,4830.00000000,64003000.00000000,'2026-02-17 23:59:35'),(291539,'BMRI','4h','yahoo',1765530000,'2025-12-12 16:00:00',4820.00000000,4920.00000000,4790.00000000,4900.00000000,33253400.00000000,'2026-02-17 23:59:35'),(291540,'BMRI','4h','yahoo',1765778400,'2025-12-15 13:00:00',4900.00000000,5025.00000000,4890.00000000,4990.00000000,87888500.00000000,'2026-02-17 23:59:35'),(291541,'BMRI','4h','yahoo',1765850400,'2025-12-16 09:00:00',5025.00000000,5050.00000000,4920.00000000,5000.00000000,37226100.00000000,'2026-02-17 23:59:35'),(291542,'BMRI','4h','yahoo',1765868400,'2025-12-16 14:00:00',5025.00000000,5025.00000000,4950.00000000,4990.00000000,69981100.00000000,'2026-02-17 23:59:35'),(291543,'BMRI','4h','yahoo',1765940400,'2025-12-17 10:00:00',4990.00000000,5025.00000000,4980.00000000,4990.00000000,51750700.00000000,'2026-02-17 23:59:35'),(291544,'BMRI','4h','yahoo',1765958400,'2025-12-17 15:00:00',5000.00000000,5150.00000000,4990.00000000,5125.00000000,42884200.00000000,'2026-02-17 23:59:35'),(291545,'BMRI','4h','yahoo',1766030400,'2025-12-18 11:00:00',5125.00000000,5175.00000000,5100.00000000,5150.00000000,66398900.00000000,'2026-02-17 23:59:35'),(291546,'BMRI','4h','yahoo',1766048400,'2025-12-18 16:00:00',5150.00000000,5200.00000000,5100.00000000,5150.00000000,31547900.00000000,'2026-02-17 23:59:35'),(291547,'BMRI','4h','yahoo',1766127600,'2025-12-19 14:00:00',5150.00000000,5200.00000000,5075.00000000,5100.00000000,119415100.00000000,'2026-02-17 23:59:35'),(291548,'BMRI','4h','yahoo',1766372400,'2025-12-22 10:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,34790700.00000000,'2026-02-17 23:59:35'),(291549,'BMRI','4h','yahoo',1766390400,'2025-12-22 15:00:00',5025.00000000,5100.00000000,5025.00000000,5050.00000000,33105500.00000000,'2026-02-17 23:59:35'),(291550,'BMRI','4h','yahoo',1766462400,'2025-12-23 11:00:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,23474400.00000000,'2026-02-17 23:59:35'),(291551,'BMRI','4h','yahoo',1766480400,'2025-12-23 16:00:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,19805800.00000000,'2026-02-17 23:59:35'),(291552,'BMRI','4h','yahoo',1766556000,'2025-12-24 13:00:00',5050.00000000,5100.00000000,5050.00000000,5050.00000000,22736000.00000000,'2026-02-17 23:59:35'),(291553,'BMRI','4h','yahoo',1766973600,'2025-12-29 09:00:00',5075.00000000,5150.00000000,5050.00000000,5075.00000000,17984300.00000000,'2026-02-17 23:59:35'),(291554,'BMRI','4h','yahoo',1766991600,'2025-12-29 14:00:00',5075.00000000,5125.00000000,5050.00000000,5100.00000000,24535000.00000000,'2026-02-17 23:59:35'),(291555,'BMRI','4h','yahoo',1767063600,'2025-12-30 10:00:00',5100.00000000,5150.00000000,5075.00000000,5125.00000000,36191900.00000000,'2026-02-17 23:59:35'),(291556,'BMRI','4h','yahoo',1767081600,'2025-12-30 15:00:00',5125.00000000,5150.00000000,5025.00000000,5025.00000000,42804700.00000000,'2026-02-17 23:59:35'),(291557,'BMRI','4h','yahoo',1767326400,'2026-01-02 11:00:00',5050.00000000,5100.00000000,5025.00000000,5075.00000000,26966100.00000000,'2026-02-17 23:59:35'),(291558,'BMRI','4h','yahoo',1767578400,'2026-01-05 09:00:00',5075.00000000,5100.00000000,5025.00000000,5075.00000000,33619600.00000000,'2026-02-17 23:59:35'),(291559,'BMRI','4h','yahoo',1767596400,'2026-01-05 14:00:00',5075.00000000,5100.00000000,4880.00000000,4890.00000000,55058500.00000000,'2026-02-17 23:59:35'),(291560,'BMRI','4h','yahoo',1767668400,'2026-01-06 10:00:00',4890.00000000,4910.00000000,4880.00000000,4900.00000000,74367800.00000000,'2026-02-17 23:59:35'),(291561,'BMRI','4h','yahoo',1767686400,'2026-01-06 15:00:00',4890.00000000,4910.00000000,4820.00000000,4840.00000000,65059000.00000000,'2026-02-17 23:59:35'),(291562,'BMRI','4h','yahoo',1767758400,'2026-01-07 11:00:00',4840.00000000,4900.00000000,4800.00000000,4840.00000000,175895600.00000000,'2026-02-17 23:59:35'),(291563,'BMRI','4h','yahoo',1767776400,'2026-01-07 16:00:00',4810.00000000,4880.00000000,4810.00000000,4850.00000000,55053300.00000000,'2026-02-17 23:59:35'),(291564,'BMRI','4h','yahoo',1767852000,'2026-01-08 13:00:00',4850.00000000,4850.00000000,4810.00000000,4810.00000000,56943100.00000000,'2026-02-17 23:59:35'),(291565,'BMRI','4h','yahoo',1767924000,'2026-01-09 09:00:00',4820.00000000,4840.00000000,4760.00000000,4770.00000000,52000700.00000000,'2026-02-17 23:59:35'),(291566,'BMRI','4h','yahoo',1767945600,'2026-01-09 15:00:00',4770.00000000,4850.00000000,4760.00000000,4790.00000000,38120600.00000000,'2026-02-17 23:59:35'),(291567,'BMRI','4h','yahoo',1768190400,'2026-01-12 11:00:00',4790.00000000,4830.00000000,4740.00000000,4790.00000000,77278400.00000000,'2026-02-17 23:59:35'),(291568,'BMRI','4h','yahoo',1768208400,'2026-01-12 16:00:00',4770.00000000,4840.00000000,4770.00000000,4830.00000000,37023400.00000000,'2026-02-17 23:59:35'),(291569,'BMRI','4h','yahoo',1768280400,'2026-01-13 12:00:00',4840.00000000,4840.00000000,4780.00000000,4810.00000000,36333000.00000000,'2026-02-17 23:59:35'),(291570,'BMRI','4h','yahoo',1768294800,'2026-01-13 16:00:00',4820.00000000,4850.00000000,4770.00000000,4830.00000000,41927500.00000000,'2026-02-17 23:59:35'),(291571,'BMRI','4h','yahoo',1768370400,'2026-01-14 13:00:00',4830.00000000,4850.00000000,4800.00000000,4840.00000000,55707100.00000000,'2026-02-17 23:59:35'),(291572,'BMRI','4h','yahoo',1768442400,'2026-01-15 09:00:00',4840.00000000,5075.00000000,4830.00000000,5025.00000000,94069700.00000000,'2026-02-17 23:59:35'),(291573,'BMRI','4h','yahoo',1768460400,'2026-01-15 14:00:00',5025.00000000,5075.00000000,4980.00000000,5050.00000000,79114300.00000000,'2026-02-17 23:59:35'),(291574,'BMRI','4h','yahoo',1768791600,'2026-01-19 10:00:00',5050.00000000,5100.00000000,5025.00000000,5050.00000000,108337700.00000000,'2026-02-17 23:59:35'),(291575,'BMRI','4h','yahoo',1768809600,'2026-01-19 15:00:00',5050.00000000,5075.00000000,4990.00000000,5050.00000000,49392200.00000000,'2026-02-17 23:59:35'),(291576,'BMRI','4h','yahoo',1768881600,'2026-01-20 11:00:00',5050.00000000,5075.00000000,5000.00000000,5050.00000000,53261000.00000000,'2026-02-17 23:59:35'),(291577,'BMRI','4h','yahoo',1768899600,'2026-01-20 16:00:00',5025.00000000,5025.00000000,4950.00000000,4980.00000000,45026700.00000000,'2026-02-17 23:59:35'),(291578,'BMRI','4h','yahoo',1768975200,'2026-01-21 13:00:00',4980.00000000,5000.00000000,4930.00000000,4990.00000000,64830600.00000000,'2026-02-17 23:59:35'),(291579,'BMRI','4h','yahoo',1769047200,'2026-01-22 09:00:00',4990.00000000,5025.00000000,4930.00000000,4990.00000000,40083900.00000000,'2026-02-17 23:59:35'),(291580,'BMRI','4h','yahoo',1769065200,'2026-01-22 14:00:00',4980.00000000,5025.00000000,4870.00000000,4940.00000000,57224600.00000000,'2026-02-17 23:59:35'),(291581,'BMRI','4h','yahoo',1769137200,'2026-01-23 10:00:00',4940.00000000,5000.00000000,4930.00000000,5000.00000000,61445000.00000000,'2026-02-17 23:59:35'),(291582,'BMRI','4h','yahoo',1769158800,'2026-01-23 16:00:00',4990.00000000,4990.00000000,4870.00000000,4920.00000000,66111300.00000000,'2026-02-17 23:59:35'),(291583,'BMRI','4h','yahoo',1769407200,'2026-01-26 13:00:00',4920.00000000,4920.00000000,4870.00000000,4910.00000000,95836700.00000000,'2026-02-17 23:59:35'),(291584,'BMRI','4h','yahoo',1769479200,'2026-01-27 09:00:00',4860.00000000,4910.00000000,4820.00000000,4830.00000000,45640400.00000000,'2026-02-17 23:59:35'),(291585,'BMRI','4h','yahoo',1769497200,'2026-01-27 14:00:00',4820.00000000,4840.00000000,4530.00000000,4720.00000000,111485200.00000000,'2026-02-17 23:59:35'),(291586,'BMRI','4h','yahoo',1769569200,'2026-01-28 10:00:00',4720.00000000,4730.00000000,4410.00000000,4490.00000000,334618000.00000000,'2026-02-17 23:59:35'),(291587,'BMRI','4h','yahoo',1769587200,'2026-01-28 15:00:00',4480.00000000,4560.00000000,4070.00000000,4500.00000000,300667900.00000000,'2026-02-17 23:59:35'),(291588,'BMRI','4h','yahoo',1769659200,'2026-01-29 11:00:00',4500.00000000,4640.00000000,4380.00000000,4600.00000000,415378500.00000000,'2026-02-17 23:59:35'),(291589,'BMRI','4h','yahoo',1769677200,'2026-01-29 16:00:00',4630.00000000,4780.00000000,4630.00000000,4770.00000000,101696900.00000000,'2026-02-17 23:59:35'),(291590,'BMRI','4h','yahoo',1769756400,'2026-01-30 14:00:00',4770.00000000,4880.00000000,4770.00000000,4800.00000000,181918700.00000000,'2026-02-17 23:59:35'),(291591,'BMRI','4h','yahoo',1770084000,'2026-02-03 09:00:00',4820.00000000,4850.00000000,4710.00000000,4820.00000000,44597100.00000000,'2026-02-17 23:59:35'),(291592,'BMRI','4h','yahoo',1770102000,'2026-02-03 14:00:00',4810.00000000,4900.00000000,4800.00000000,4850.00000000,57415200.00000000,'2026-02-17 23:59:35'),(291593,'BMRI','4h','yahoo',1770174000,'2026-02-04 10:00:00',4860.00000000,5025.00000000,4850.00000000,4990.00000000,126506800.00000000,'2026-02-17 23:59:35'),(291594,'BMRI','4h','yahoo',1770192000,'2026-02-04 15:00:00',4980.00000000,5100.00000000,4980.00000000,5075.00000000,87751500.00000000,'2026-02-17 23:59:35'),(291595,'BMRI','4h','yahoo',1770264000,'2026-02-05 11:00:00',5050.00000000,5100.00000000,5025.00000000,5075.00000000,108951700.00000000,'2026-02-17 23:59:35'),(291596,'BMRI','4h','yahoo',1770282000,'2026-02-05 16:00:00',5050.00000000,5050.00000000,4890.00000000,4990.00000000,62474700.00000000,'2026-02-17 23:59:35'),(291597,'BMRI','4h','yahoo',1770361200,'2026-02-06 14:00:00',4990.00000000,5075.00000000,4950.00000000,5025.00000000,143717900.00000000,'2026-02-17 23:59:35'),(291598,'BMRI','4h','yahoo',1770606000,'2026-02-09 10:00:00',5025.00000000,5025.00000000,4950.00000000,4960.00000000,84325300.00000000,'2026-02-17 23:59:35'),(291599,'BMRI','4h','yahoo',1770624000,'2026-02-09 15:00:00',4950.00000000,5075.00000000,4950.00000000,5050.00000000,61629100.00000000,'2026-02-17 23:59:35'),(291600,'BMRI','4h','yahoo',1770696000,'2026-02-10 11:00:00',5075.00000000,5100.00000000,5025.00000000,5100.00000000,72165000.00000000,'2026-02-17 23:59:35'),(291601,'BMRI','4h','yahoo',1770714000,'2026-02-10 16:00:00',5100.00000000,5100.00000000,4990.00000000,5000.00000000,84793500.00000000,'2026-02-17 23:59:35'),(291602,'BMRI','4h','yahoo',1770789600,'2026-02-11 13:00:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,93553000.00000000,'2026-02-17 23:59:35'),(291603,'BMRI','4h','yahoo',1770861600,'2026-02-12 09:00:00',5025.00000000,5075.00000000,5000.00000000,5025.00000000,25753100.00000000,'2026-02-17 23:59:35'),(291604,'BMRI','4h','yahoo',1770879600,'2026-02-12 14:00:00',5025.00000000,5075.00000000,4970.00000000,5000.00000000,64404500.00000000,'2026-02-17 23:59:35'),(291605,'BMRI','4h','yahoo',1770951600,'2026-02-13 10:00:00',5025.00000000,5075.00000000,5000.00000000,5050.00000000,107789800.00000000,'2026-02-17 23:59:35'),(291606,'BMRI','4h','yahoo',1770973200,'2026-02-13 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,18213600.00000000,'2026-02-17 23:59:35'),(291607,'BMRI','1D','yahoo',1707757200,'2024-02-13 00:00:00',6015.60370329,6036.78540647,5952.05859375,5952.05859375,102668900.00000000,'2026-02-17 23:59:35'),(291608,'BMRI','1D','yahoo',1707930000,'2024-02-15 00:00:00',6185.05787489,6248.60299004,6057.96764459,6100.33105469,220530000.00000000,'2026-02-17 23:59:35'),(291609,'BMRI','1D','yahoo',1708016400,'2024-02-16 00:00:00',6248.60299004,6269.78469510,6100.33105469,6100.33105469,142022100.00000000,'2026-02-17 23:59:35'),(291610,'BMRI','1D','yahoo',1708275600,'2024-02-19 00:00:00',6057.96728516,6206.23921172,6036.78558136,6057.96728516,83753500.00000000,'2026-02-17 23:59:35'),(291611,'BMRI','1D','yahoo',1708362000,'2024-02-20 00:00:00',6142.69410033,6142.69410033,6057.96728516,6057.96728516,87312000.00000000,'2026-02-17 23:59:35'),(291612,'BMRI','1D','yahoo',1708448400,'2024-02-21 00:00:00',6036.78581290,6142.69433594,5994.42240369,6142.69433594,128063900.00000000,'2026-02-17 23:59:35'),(291613,'BMRI','1D','yahoo',1708534800,'2024-02-22 00:00:00',6079.14911662,6100.33082086,6015.60400391,6015.60400391,85735800.00000000,'2026-02-17 23:59:35'),(291614,'BMRI','1D','yahoo',1708621200,'2024-02-23 00:00:00',5973.24072266,6015.60413204,5930.87731328,5973.24072266,109404700.00000000,'2026-02-17 23:59:35'),(291615,'BMRI','1D','yahoo',1708880400,'2024-02-26 00:00:00',5888.51390390,5994.42242735,5888.51390390,5973.24072266,65407700.00000000,'2026-02-17 23:59:35'),(291616,'BMRI','1D','yahoo',1708966800,'2024-02-27 00:00:00',5909.69554543,6015.60406775,5909.69554543,5994.42236328,58066100.00000000,'2026-02-17 23:59:35'),(291617,'BMRI','1D','yahoo',1709053200,'2024-02-28 00:00:00',5952.05930990,6036.78613281,5952.05930990,6036.78613281,49888400.00000000,'2026-02-17 23:59:35'),(291618,'BMRI','1D','yahoo',1709139600,'2024-02-29 00:00:00',6036.78596715,6057.96767229,5930.87744141,5930.87744141,150713600.00000000,'2026-02-17 23:59:35'),(291619,'BMRI','1D','yahoo',1709226000,'2024-03-01 00:00:00',5973.24029693,5994.42200011,5909.69518739,5952.05859375,90739400.00000000,'2026-02-17 23:59:35'),(291620,'BMRI','1D','yahoo',1709485200,'2024-03-04 00:00:00',5930.87689057,5973.24029693,5909.69518739,5952.05859375,44707200.00000000,'2026-02-17 23:59:35'),(291621,'BMRI','1D','yahoo',1709571600,'2024-03-05 00:00:00',5994.42200011,6015.60370329,5930.87689057,5952.05859375,92557200.00000000,'2026-02-17 23:59:35'),(291622,'BMRI','1D','yahoo',1709658000,'2024-03-06 00:00:00',5930.87724989,6015.60406775,5930.87724989,5994.42236328,74178100.00000000,'2026-02-17 23:59:35'),(291623,'BMRI','1D','yahoo',1709744400,'2024-03-07 00:00:00',5994.42229967,6036.78570815,5952.05889119,6015.60400391,94950400.00000000,'2026-02-17 23:59:35'),(291624,'BMRI','1D','yahoo',1709830800,'2024-03-08 00:00:00',6057.96783854,6079.14954427,6015.60442708,6036.78613281,109032400.00000000,'2026-02-17 23:59:35'),(291625,'BMRI','1D','yahoo',1710262800,'2024-03-13 00:00:00',6142.69427218,6163.87597656,6057.96745463,6163.87597656,126022700.00000000,'2026-02-17 23:59:35'),(291626,'BMRI','1D','yahoo',1710349200,'2024-03-14 00:00:00',6142.69443821,6269.78466797,6121.51273325,6269.78466797,161193000.00000000,'2026-02-17 23:59:35'),(291627,'BMRI','1D','yahoo',1710435600,'2024-03-15 00:00:00',6312.14807789,6354.51148781,6163.87614317,6269.78466797,250581100.00000000,'2026-02-17 23:59:35'),(291628,'BMRI','1D','yahoo',1710694800,'2024-03-18 00:00:00',6290.96646682,6290.96646682,6079.14941406,6079.14941406,105778200.00000000,'2026-02-17 23:59:35'),(291629,'BMRI','1D','yahoo',1710781200,'2024-03-19 00:00:00',6142.69427218,6227.42108972,6121.51256779,6163.87597656,100836600.00000000,'2026-02-17 23:59:35'),(291630,'BMRI','1D','yahoo',1710867600,'2024-03-20 00:00:00',6278.72558594,6278.72558594,6234.19561724,6278.72558594,83416700.00000000,'2026-02-17 23:59:35'),(291631,'BMRI','1D','yahoo',1710954000,'2024-03-21 00:00:00',6323.25555463,6412.31549202,6278.72558594,6278.72558594,81774800.00000000,'2026-02-17 23:59:35'),(291632,'BMRI','1D','yahoo',1711040400,'2024-03-22 00:00:00',6234.19561724,6300.99057028,6189.66564855,6278.72558594,65219900.00000000,'2026-02-17 23:59:35'),(291633,'BMRI','1D','yahoo',1711299600,'2024-03-25 00:00:00',6456.84521484,6456.84521484,6234.19537985,6456.84521484,78212700.00000000,'2026-02-17 23:59:35'),(291634,'BMRI','1D','yahoo',1711386000,'2024-03-26 00:00:00',6434.58075185,6434.58075185,6345.52081065,6390.05078125,74274300.00000000,'2026-02-17 23:59:35'),(291635,'BMRI','1D','yahoo',1711472400,'2024-03-27 00:00:00',6412.31576655,6456.84573715,6390.05078125,6390.05078125,46295700.00000000,'2026-02-17 23:59:35'),(291636,'BMRI','1D','yahoo',1711558800,'2024-03-28 00:00:00',6367.78528085,6456.84521484,6345.52029735,6456.84521484,90900900.00000000,'2026-02-17 23:59:35'),(291637,'BMRI','1D','yahoo',1711904400,'2024-04-01 00:00:00',6456.84552621,6456.84552621,6011.54583475,6145.13574219,158358600.00000000,'2026-02-17 23:59:35'),(291638,'BMRI','1D','yahoo',1711990800,'2024-04-02 00:00:00',6145.13574219,6145.13574219,5967.01586560,6145.13574219,135764900.00000000,'2026-02-17 23:59:35'),(291639,'BMRI','1D','yahoo',1712077200,'2024-04-03 00:00:00',6189.66593274,6189.66593274,5944.75109368,6033.81103516,115372600.00000000,'2026-02-17 23:59:35'),(291640,'BMRI','1D','yahoo',1712163600,'2024-04-04 00:00:00',6011.54568537,6167.40057351,6011.54568537,6122.87060547,63174900.00000000,'2026-02-17 23:59:35'),(291641,'BMRI','1D','yahoo',1712250000,'2024-04-05 00:00:00',6078.34033203,6145.13528073,6078.34033203,6078.34033203,46111500.00000000,'2026-02-17 23:59:35'),(291642,'BMRI','1D','yahoo',1713200400,'2024-04-16 00:00:00',5655.30588149,5989.28063827,5610.77591392,5900.22070313,180012400.00000000,'2026-02-17 23:59:35'),(291643,'BMRI','1D','yahoo',1713286800,'2024-04-17 00:00:00',5967.01565448,6033.81060584,5900.22070313,5900.22070313,83840200.00000000,'2026-02-17 23:59:35'),(291644,'BMRI','1D','yahoo',1713373200,'2024-04-18 00:00:00',6056.07568359,6145.13562012,5989.28073120,6056.07568359,106893900.00000000,'2026-02-17 23:59:35'),(291645,'BMRI','1D','yahoo',1713459600,'2024-04-19 00:00:00',5989.28076172,6056.07571445,5922.48580899,5989.28076172,47943300.00000000,'2026-02-17 23:59:35'),(291646,'BMRI','1D','yahoo',1713718800,'2024-04-22 00:00:00',6122.87066718,6122.87066718,5855.69085625,5989.28076172,121727900.00000000,'2026-02-17 23:59:35'),(291647,'BMRI','1D','yahoo',1713805200,'2024-04-23 00:00:00',6100.60531493,6167.40026364,5989.28040043,6078.34033203,106699200.00000000,'2026-02-17 23:59:35'),(291648,'BMRI','1D','yahoo',1713891600,'2024-04-24 00:00:00',6167.40066420,6278.72558594,6145.13567985,6278.72558594,117586500.00000000,'2026-02-17 23:59:35'),(291649,'BMRI','1D','yahoo',1713978000,'2024-04-25 00:00:00',6278.72546299,6300.99044690,6167.40054343,6189.66552734,111803500.00000000,'2026-02-17 23:59:35'),(291650,'BMRI','1D','yahoo',1714064400,'2024-04-26 00:00:00',6234.19574653,6256.46073134,6011.54589844,6011.54589844,125875000.00000000,'2026-02-17 23:59:35'),(291651,'BMRI','1D','yahoo',1714323600,'2024-04-29 00:00:00',5922.48604256,6189.66586403,5922.48604256,6167.40087891,77938400.00000000,'2026-02-17 23:59:35'),(291652,'BMRI','1D','yahoo',1714410000,'2024-04-30 00:00:00',6056.07580389,6278.72564963,6033.81081932,6145.13574219,189991300.00000000,'2026-02-17 23:59:35'),(291653,'BMRI','1D','yahoo',1714582800,'2024-05-02 00:00:00',6056.07571640,6056.07571640,5388.12618886,5633.04101563,501849300.00000000,'2026-02-17 23:59:35'),(291654,'BMRI','1D','yahoo',1714669200,'2024-05-03 00:00:00',5610.77593845,5722.10085787,5388.12609963,5477.18603516,269305400.00000000,'2026-02-17 23:59:35'),(291655,'BMRI','1D','yahoo',1714928400,'2024-05-06 00:00:00',5566.24575915,5699.83565737,5477.18582700,5588.51074219,184234200.00000000,'2026-02-17 23:59:35'),(291656,'BMRI','1D','yahoo',1715014800,'2024-05-07 00:00:00',5633.04070826,5699.83565737,5566.24575915,5588.51074219,130410300.00000000,'2026-02-17 23:59:35'),(291657,'BMRI','1D','yahoo',1715101200,'2024-05-08 00:00:00',5633.04070826,5744.36562344,5566.24575915,5588.51074219,117065300.00000000,'2026-02-17 23:59:35'),(291658,'BMRI','1D','yahoo',1715533200,'2024-05-13 00:00:00',5521.71630859,5588.51126394,5454.92135325,5521.71630859,128638300.00000000,'2026-02-17 23:59:35'),(291659,'BMRI','1D','yahoo',1715619600,'2024-05-14 00:00:00',5499.45132348,5610.77624905,5499.45132348,5521.71630859,94048400.00000000,'2026-02-17 23:59:35'),(291660,'BMRI','1D','yahoo',1715706000,'2024-05-15 00:00:00',5521.71639093,5699.83627451,5521.71639093,5677.57128906,80923000.00000000,'2026-02-17 23:59:35'),(291661,'BMRI','1D','yahoo',1715792400,'2024-05-16 00:00:00',5744.36609175,5788.89606145,5633.04116749,5655.30615234,114806300.00000000,'2026-02-17 23:59:35'),(291662,'BMRI','1D','yahoo',1715878800,'2024-05-17 00:00:00',5655.30605766,5922.48587141,5655.30605766,5855.69091797,133153900.00000000,'2026-02-17 23:59:35'),(291663,'BMRI','1D','yahoo',1716138000,'2024-05-20 00:00:00',5833.42587389,5900.22082664,5521.71609437,5633.04101563,168796000.00000000,'2026-02-17 23:59:35'),(291664,'BMRI','1D','yahoo',1716224400,'2024-05-21 00:00:00',5543.98070175,5588.51066722,5321.33087437,5365.86083984,307362900.00000000,'2026-02-17 23:59:35'),(291665,'BMRI','1D','yahoo',1716310800,'2024-05-22 00:00:00',5343.59600981,5477.18591006,5299.06604307,5388.12597656,171675900.00000000,'2026-02-17 23:59:35'),(291666,'BMRI','1D','yahoo',1716742800,'2024-05-27 00:00:00',5365.86108084,5388.12606458,5187.74121094,5187.74121094,258450900.00000000,'2026-02-17 23:59:35'),(291667,'BMRI','1D','yahoo',1716829200,'2024-05-28 00:00:00',5210.00646665,5365.86136095,5187.74148175,5299.06640625,93701700.00000000,'2026-02-17 23:59:35'),(291668,'BMRI','1D','yahoo',1716915600,'2024-05-29 00:00:00',5187.74154768,5232.27151805,5076.41662177,5165.47656250,169386300.00000000,'2026-02-17 23:59:35'),(291669,'BMRI','1D','yahoo',1717002000,'2024-05-30 00:00:00',5143.21106425,5343.59591090,4920.56123462,5232.27099609,236632600.00000000,'2026-02-17 23:59:35'),(291670,'BMRI','1D','yahoo',1717088400,'2024-05-31 00:00:00',5343.59606727,5365.86105088,5254.53613281,5254.53613281,169567000.00000000,'2026-02-17 23:59:35'),(291671,'BMRI','1D','yahoo',1717347600,'2024-06-03 00:00:00',5410.39126537,5477.18621926,5365.86129611,5432.65625000,92525600.00000000,'2026-02-17 23:59:35'),(291672,'BMRI','1D','yahoo',1717434000,'2024-06-04 00:00:00',5477.18603516,5588.51095457,5454.92105127,5477.18603516,137800600.00000000,'2026-02-17 23:59:35'),(291673,'BMRI','1D','yahoo',1717520400,'2024-06-05 00:00:00',5454.92161051,5477.18659668,5321.33169352,5343.59667969,102327300.00000000,'2026-02-17 23:59:35'),(291674,'BMRI','1D','yahoo',1717606800,'2024-06-06 00:00:00',5454.92120287,5521.71615638,5410.39123387,5499.45117188,85735200.00000000,'2026-02-17 23:59:35'),(291675,'BMRI','1D','yahoo',1717693200,'2024-06-07 00:00:00',5566.24575915,5588.51074219,5477.18582700,5588.51074219,99092800.00000000,'2026-02-17 23:59:35'),(291676,'BMRI','1D','yahoo',1717952400,'2024-06-10 00:00:00',5588.51074219,5655.30569130,5521.71579308,5588.51074219,80154400.00000000,'2026-02-17 23:59:35'),(291677,'BMRI','1D','yahoo',1718038800,'2024-06-11 00:00:00',5521.71634247,5566.24631298,5454.92138672,5454.92138672,56254400.00000000,'2026-02-17 23:59:35'),(291678,'BMRI','1D','yahoo',1718125200,'2024-06-12 00:00:00',5388.12619083,5410.39117509,5254.53628527,5276.80126953,120857200.00000000,'2026-02-17 23:59:35'),(291679,'BMRI','1D','yahoo',1718211600,'2024-06-13 00:00:00',5321.33092794,5343.59591090,5210.00601313,5232.27099609,162616700.00000000,'2026-02-17 23:59:35'),(291680,'BMRI','1D','yahoo',1718298000,'2024-06-14 00:00:00',5210.00622452,5232.27120839,5031.88635360,5120.94628906,203241500.00000000,'2026-02-17 23:59:35'),(291681,'BMRI','1D','yahoo',1718730000,'2024-06-19 00:00:00',5143.21127293,5210.00622452,5054.15133747,5120.94628906,116004200.00000000,'2026-02-17 23:59:35'),(291682,'BMRI','1D','yahoo',1718816400,'2024-06-20 00:00:00',5187.74148175,5299.06640625,5120.94652705,5299.06640625,82660000.00000000,'2026-02-17 23:59:35'),(291683,'BMRI','1D','yahoo',1718902800,'2024-06-21 00:00:00',5388.12643096,5521.71634247,5365.86144571,5454.92138672,184240600.00000000,'2026-02-17 23:59:35'),(291684,'BMRI','1D','yahoo',1719162000,'2024-06-24 00:00:00',5410.39163818,5454.92161051,5343.59667969,5343.59667969,58831900.00000000,'2026-02-17 23:59:35'),(291685,'BMRI','1D','yahoo',1719248400,'2024-06-25 00:00:00',5276.80126953,5321.33123805,5187.74133249,5276.80126953,159983800.00000000,'2026-02-17 23:59:35'),(291686,'BMRI','1D','yahoo',1719334800,'2024-06-26 00:00:00',5299.06628522,5365.86123840,5210.00634766,5210.00634766,92895700.00000000,'2026-02-17 23:59:35'),(291687,'BMRI','1D','yahoo',1719421200,'2024-06-27 00:00:00',5254.53673503,5410.39163818,5232.27174886,5343.59667969,117602400.00000000,'2026-02-17 23:59:35'),(291688,'BMRI','1D','yahoo',1719507600,'2024-06-28 00:00:00',5343.59613186,5566.24597069,5343.59613186,5477.18603516,191371600.00000000,'2026-02-17 23:59:35'),(291689,'BMRI','1D','yahoo',1719766800,'2024-07-01 00:00:00',5499.45114062,5566.24609375,5432.65618750,5566.24609375,100408200.00000000,'2026-02-17 23:59:35'),(291690,'BMRI','1D','yahoo',1719853200,'2024-07-02 00:00:00',5588.51126394,5655.30621929,5477.18633836,5521.71630859,159356600.00000000,'2026-02-17 23:59:35'),(291691,'BMRI','1D','yahoo',1719939600,'2024-07-03 00:00:00',5588.51092456,5610.77590832,5432.65603822,5543.98095703,70017100.00000000,'2026-02-17 23:59:35'),(291692,'BMRI','1D','yahoo',1720026000,'2024-07-04 00:00:00',5566.24609375,5699.83600000,5543.98110937,5566.24609375,90147800.00000000,'2026-02-17 23:59:35'),(291693,'BMRI','1D','yahoo',1720112400,'2024-07-05 00:00:00',5633.04065464,5788.89553441,5610.77567181,5722.10058594,111646800.00000000,'2026-02-17 23:59:35'),(291694,'BMRI','1D','yahoo',1720371600,'2024-07-08 00:00:00',5699.83584337,5722.10082714,5521.71597327,5543.98095703,138144000.00000000,'2026-02-17 23:59:35'),(291695,'BMRI','1D','yahoo',1720458000,'2024-07-09 00:00:00',5543.98137638,5699.83627451,5521.71639093,5677.57128906,84177600.00000000,'2026-02-17 23:59:35'),(291696,'BMRI','1D','yahoo',1720544400,'2024-07-10 00:00:00',5677.57128906,5744.36624540,5610.77633272,5677.57128906,59685300.00000000,'2026-02-17 23:59:35'),(291697,'BMRI','1D','yahoo',1720630800,'2024-07-11 00:00:00',5699.83642578,5722.10141182,5655.30645370,5699.83642578,66789800.00000000,'2026-02-17 23:59:35'),(291698,'BMRI','1D','yahoo',1720717200,'2024-07-12 00:00:00',5744.36556876,5833.42550006,5699.83560311,5722.10058594,136132200.00000000,'2026-02-17 23:59:35'),(291699,'BMRI','1D','yahoo',1720976400,'2024-07-15 00:00:00',5744.36609175,5744.36609175,5610.77618264,5655.30615234,66071800.00000000,'2026-02-17 23:59:35'),(291700,'BMRI','1D','yahoo',1721062800,'2024-07-16 00:00:00',5699.83612205,5699.83612205,5610.77618264,5655.30615234,64687900.00000000,'2026-02-17 23:59:35'),(291701,'BMRI','1D','yahoo',1721149200,'2024-07-17 00:00:00',5744.36572266,5811.16067292,5677.57077239,5744.36572266,109729800.00000000,'2026-02-17 23:59:35'),(291702,'BMRI','1D','yahoo',1721235600,'2024-07-18 00:00:00',5833.42578125,5877.95574905,5788.89581345,5833.42578125,132532000.00000000,'2026-02-17 23:59:35'),(291703,'BMRI','1D','yahoo',1721322000,'2024-07-19 00:00:00',5788.89614763,5811.16113281,5744.36617726,5811.16113281,63165500.00000000,'2026-02-17 23:59:35'),(291704,'BMRI','1D','yahoo',1721581200,'2024-07-22 00:00:00',5855.69070662,5967.01562500,5811.16073927,5967.01562500,110467000.00000000,'2026-02-17 23:59:35'),(291705,'BMRI','1D','yahoo',1721667600,'2024-07-23 00:00:00',6011.54562205,6011.54562205,5833.42575177,5900.22070313,77861700.00000000,'2026-02-17 23:59:35'),(291706,'BMRI','1D','yahoo',1721754000,'2024-07-24 00:00:00',5788.89584339,5855.69079543,5766.63085938,5766.63085938,63940900.00000000,'2026-02-17 23:59:35'),(291707,'BMRI','1D','yahoo',1721840400,'2024-07-25 00:00:00',5744.36599557,5855.69091797,5699.83602662,5855.69091797,66655400.00000000,'2026-02-17 23:59:35'),(291708,'BMRI','1D','yahoo',1721926800,'2024-07-26 00:00:00',5855.69076515,5900.22073294,5788.89581345,5833.42578125,76519500.00000000,'2026-02-17 23:59:35'),(291709,'BMRI','1D','yahoo',1722186000,'2024-07-29 00:00:00',5833.42581141,5833.42581141,5744.36587536,5766.63085938,54435300.00000000,'2026-02-17 23:59:35'),(291710,'BMRI','1D','yahoo',1722272400,'2024-07-30 00:00:00',5766.63085938,5833.42581141,5677.57092332,5766.63085938,86701400.00000000,'2026-02-17 23:59:35'),(291711,'BMRI','1D','yahoo',1722358800,'2024-07-31 00:00:00',5699.83642578,5766.63138390,5677.57143974,5699.83642578,99004100.00000000,'2026-02-17 23:59:35'),(291712,'BMRI','1D','yahoo',1722445200,'2024-08-01 00:00:00',5833.42601997,6011.54589844,5788.89605035,6011.54589844,163086200.00000000,'2026-02-17 23:59:35'),(291713,'BMRI','1D','yahoo',1722531600,'2024-08-02 00:00:00',5967.01574707,6122.87063599,5944.75076294,6056.07568359,167892400.00000000,'2026-02-17 23:59:35'),(291714,'BMRI','1D','yahoo',1722790800,'2024-08-05 00:00:00',5967.01584036,5989.28082484,5788.89596453,5855.69091797,184384000.00000000,'2026-02-17 23:59:35'),(291715,'BMRI','1D','yahoo',1722877200,'2024-08-06 00:00:00',5922.48568691,5967.01565448,5811.16076798,5900.22070313,95785000.00000000,'2026-02-17 23:59:35'),(291716,'BMRI','1D','yahoo',1722963600,'2024-08-07 00:00:00',5989.28106442,6033.81103516,5922.48610831,6033.81103516,84582200.00000000,'2026-02-17 23:59:35'),(291717,'BMRI','1D','yahoo',1723050000,'2024-08-08 00:00:00',6056.07568359,6100.60565186,5989.28073120,6056.07568359,81408500.00000000,'2026-02-17 23:59:35'),(291718,'BMRI','1D','yahoo',1723136400,'2024-08-09 00:00:00',6078.34048529,6145.13543568,6056.07550182,6100.60546875,79710700.00000000,'2026-02-17 23:59:35'),(291719,'BMRI','1D','yahoo',1723395600,'2024-08-12 00:00:00',6122.87075761,6145.13574219,6033.81081932,6145.13574219,50756000.00000000,'2026-02-17 23:59:35'),(291720,'BMRI','1D','yahoo',1723482000,'2024-08-13 00:00:00',6100.60541295,6234.19531250,6100.60541295,6234.19531250,68666000.00000000,'2026-02-17 23:59:35'),(291721,'BMRI','1D','yahoo',1723568400,'2024-08-14 00:00:00',6300.99072266,6323.25570754,6256.46075288,6300.99072266,97695100.00000000,'2026-02-17 23:59:35'),(291722,'BMRI','1D','yahoo',1723654800,'2024-08-15 00:00:00',6300.99041683,6300.99041683,6167.40051400,6256.46044922,75955500.00000000,'2026-02-17 23:59:35'),(291723,'BMRI','1D','yahoo',1723741200,'2024-08-16 00:00:00',6300.99072266,6345.52069243,6256.46075288,6300.99072266,64266400.00000000,'2026-02-17 23:59:35'),(291724,'BMRI','1D','yahoo',1724000400,'2024-08-19 00:00:00',6300.99069022,6367.78564453,6256.46072068,6367.78564453,50246100.00000000,'2026-02-17 23:59:35'),(291725,'BMRI','1D','yahoo',1724086800,'2024-08-20 00:00:00',6412.31542969,6545.90533447,6367.78546143,6412.31542969,102615900.00000000,'2026-02-17 23:59:35'),(291726,'BMRI','1D','yahoo',1724173200,'2024-08-21 00:00:00',6501.37518184,6501.37518184,6434.58023134,6456.84521484,88487800.00000000,'2026-02-17 23:59:35'),(291727,'BMRI','1D','yahoo',1724259600,'2024-08-22 00:00:00',6367.78552333,6390.05050767,6167.40066420,6278.72558594,157323000.00000000,'2026-02-17 23:59:35'),(291728,'BMRI','1D','yahoo',1724346000,'2024-08-23 00:00:00',6234.19561724,6300.99057028,6211.93063290,6278.72558594,111752100.00000000,'2026-02-17 23:59:35'),(291729,'BMRI','1D','yahoo',1724605200,'2024-08-26 00:00:00',6278.72558594,6323.25555463,6234.19561724,6278.72558594,78515400.00000000,'2026-02-17 23:59:35'),(291730,'BMRI','1D','yahoo',1724691600,'2024-08-27 00:00:00',6256.46044922,6278.72543302,6167.40051400,6256.46044922,91686700.00000000,'2026-02-17 23:59:35'),(291731,'BMRI','1D','yahoo',1724778000,'2024-08-28 00:00:00',6256.46021437,6434.58007813,6234.19523140,6434.58007813,114606200.00000000,'2026-02-17 23:59:35'),(291732,'BMRI','1D','yahoo',1724864400,'2024-08-29 00:00:00',6501.37524070,6501.37524070,6323.25537109,6323.25537109,94475900.00000000,'2026-02-17 23:59:35'),(291733,'BMRI','1D','yahoo',1724950800,'2024-08-30 00:00:00',6323.25552357,6390.05047629,6300.99053934,6345.52050781,153760500.00000000,'2026-02-17 23:59:35'),(291734,'BMRI','1D','yahoo',1725210000,'2024-09-02 00:00:00',6412.31542969,6479.11038208,6345.52047729,6412.31542969,82176000.00000000,'2026-02-17 23:59:35'),(291735,'BMRI','1D','yahoo',1725296400,'2024-09-03 00:00:00',6412.31564708,6456.84561686,6278.72573777,6300.99072266,75100800.00000000,'2026-02-17 23:59:35'),(291736,'BMRI','1D','yahoo',1725382800,'2024-09-04 00:00:00',6234.19588415,6390.05078125,6234.19588415,6390.05078125,78789800.00000000,'2026-02-17 23:59:35'),(291737,'BMRI','1D','yahoo',1725469200,'2024-09-05 00:00:00',6345.52081065,6434.58075185,6345.52081065,6390.05078125,59432000.00000000,'2026-02-17 23:59:35'),(291738,'BMRI','1D','yahoo',1725555600,'2024-09-06 00:00:00',6390.05026435,6479.11019834,6367.78528085,6456.84521484,63619300.00000000,'2026-02-17 23:59:35'),(291739,'BMRI','1D','yahoo',1725814800,'2024-09-09 00:00:00',6456.84521484,6456.84521484,6412.31524784,6456.84521484,71430300.00000000,'2026-02-17 23:59:35'),(291740,'BMRI','1D','yahoo',1725901200,'2024-09-10 00:00:00',6456.84521484,6479.11019834,6434.58023134,6456.84521484,73515700.00000000,'2026-02-17 23:59:35'),(291741,'BMRI','1D','yahoo',1725987600,'2024-09-11 00:00:00',6501.37545683,6590.43539460,6479.11047239,6568.17041016,91822300.00000000,'2026-02-17 23:59:35'),(291742,'BMRI','1D','yahoo',1726074000,'2024-09-12 00:00:00',6568.17044193,6612.70041103,6501.37548828,6501.37548828,68254300.00000000,'2026-02-17 23:59:35'),(291743,'BMRI','1D','yahoo',1726160400,'2024-09-13 00:00:00',6501.37533559,6501.37533559,6434.58038351,6479.11035156,45854000.00000000,'2026-02-17 23:59:35'),(291744,'BMRI','1D','yahoo',1726506000,'2024-09-17 00:00:00',6523.64026002,6634.96517914,6501.37527620,6612.70019531,96428000.00000000,'2026-02-17 23:59:35'),(291745,'BMRI','1D','yahoo',1726592400,'2024-09-18 00:00:00',6568.17007529,6634.96502521,6545.90509198,6590.43505859,47279200.00000000,'2026-02-17 23:59:35'),(291746,'BMRI','1D','yahoo',1726678800,'2024-09-19 00:00:00',6634.96502521,6724.02495843,6590.43505859,6590.43505859,124377800.00000000,'2026-02-17 23:59:35'),(291747,'BMRI','1D','yahoo',1726765200,'2024-09-20 00:00:00',6590.43542648,6612.70041103,6501.37548828,6501.37548828,97901700.00000000,'2026-02-17 23:59:35'),(291748,'BMRI','1D','yahoo',1727024400,'2024-09-23 00:00:00',6523.64041035,6634.96533203,6501.37542602,6634.96533203,79675600.00000000,'2026-02-17 23:59:35'),(291749,'BMRI','1D','yahoo',1727110800,'2024-09-24 00:00:00',6590.43521149,6657.23016296,6568.17022767,6612.70019531,81817100.00000000,'2026-02-17 23:59:35'),(291750,'BMRI','1D','yahoo',1727197200,'2024-09-25 00:00:00',6545.90533447,6545.90533447,6278.72552490,6412.31542969,192197100.00000000,'2026-02-17 23:59:35'),(291751,'BMRI','1D','yahoo',1727283600,'2024-09-26 00:00:00',6390.05078125,6412.31576655,6323.25582535,6390.05078125,173044000.00000000,'2026-02-17 23:59:35'),(291752,'BMRI','1D','yahoo',1727370000,'2024-09-27 00:00:00',6256.46060159,6345.52053898,6234.19561724,6278.72558594,161405200.00000000,'2026-02-17 23:59:35'),(291753,'BMRI','1D','yahoo',1727629200,'2024-09-30 00:00:00',6234.19583427,6256.46081940,6122.87090866,6167.40087891,166203500.00000000,'2026-02-17 23:59:35'),(291754,'BMRI','1D','yahoo',1727715600,'2024-10-01 00:00:00',6234.19561724,6300.99057028,6189.66564855,6278.72558594,82690100.00000000,'2026-02-17 23:59:35'),(291755,'BMRI','1D','yahoo',1727802000,'2024-10-02 00:00:00',6256.46063298,6323.25558636,6167.40069514,6211.93066406,91076400.00000000,'2026-02-17 23:59:35'),(291756,'BMRI','1D','yahoo',1727888400,'2024-10-03 00:00:00',6234.19561724,6300.99057028,6145.13567985,6278.72558594,86264900.00000000,'2026-02-17 23:59:35'),(291757,'BMRI','1D','yahoo',1727974800,'2024-10-04 00:00:00',6256.46047908,6278.72546299,6145.13555952,6189.66552734,79485300.00000000,'2026-02-17 23:59:35'),(291758,'BMRI','1D','yahoo',1728234000,'2024-10-07 00:00:00',6167.40057351,6167.40057351,6056.07565341,6122.87060547,103943100.00000000,'2026-02-17 23:59:35'),(291759,'BMRI','1D','yahoo',1728320400,'2024-10-08 00:00:00',6078.34087380,6390.05066220,6033.81090403,6300.99072266,132141500.00000000,'2026-02-17 23:59:35'),(291760,'BMRI','1D','yahoo',1728406800,'2024-10-09 00:00:00',6300.99044690,6390.05038255,6189.66552734,6189.66552734,76515700.00000000,'2026-02-17 23:59:35'),(291761,'BMRI','1D','yahoo',1728493200,'2024-10-10 00:00:00',6167.40054343,6278.72546299,6145.13555952,6189.66552734,44291900.00000000,'2026-02-17 23:59:35'),(291762,'BMRI','1D','yahoo',1728579600,'2024-10-11 00:00:00',6256.46047908,6256.46047908,6167.40054343,6189.66552734,45331500.00000000,'2026-02-17 23:59:35'),(291763,'BMRI','1D','yahoo',1728838800,'2024-10-14 00:00:00',6167.40087891,6211.93084915,6145.13589378,6167.40087891,55885300.00000000,'2026-02-17 23:59:35'),(291764,'BMRI','1D','yahoo',1728925200,'2024-10-15 00:00:00',6234.19561724,6323.25555463,6167.40066420,6278.72558594,90358600.00000000,'2026-02-17 23:59:35'),(291765,'BMRI','1D','yahoo',1729011600,'2024-10-16 00:00:00',6278.72527902,6300.99026228,6167.40036272,6234.19531250,133022500.00000000,'2026-02-17 23:59:35'),(291766,'BMRI','1D','yahoo',1729098000,'2024-10-17 00:00:00',6278.72519734,6456.84506109,6234.19523140,6434.58007813,90219900.00000000,'2026-02-17 23:59:35'),(291767,'BMRI','1D','yahoo',1729184400,'2024-10-18 00:00:00',6479.11072245,6501.37570775,6390.05078125,6390.05078125,57379200.00000000,'2026-02-17 23:59:35'),(291768,'BMRI','1D','yahoo',1729443600,'2024-10-21 00:00:00',6456.84539795,6456.84539795,6345.52047729,6412.31542969,43056000.00000000,'2026-02-17 23:59:35'),(291769,'BMRI','1D','yahoo',1729530000,'2024-10-22 00:00:00',6367.78567731,6390.05066220,6300.99072266,6300.99072266,43582700.00000000,'2026-02-17 23:59:35'),(291770,'BMRI','1D','yahoo',1729616400,'2024-10-23 00:00:00',6300.99072266,6345.52069243,6256.46075288,6300.99072266,38222900.00000000,'2026-02-17 23:59:35'),(291771,'BMRI','1D','yahoo',1729702800,'2024-10-24 00:00:00',6234.19564852,6367.78555528,6211.93066406,6211.93066406,65877100.00000000,'2026-02-17 23:59:35'),(291772,'BMRI','1D','yahoo',1729789200,'2024-10-25 00:00:00',6211.93063290,6278.72558594,6211.93063290,6278.72558594,34637500.00000000,'2026-02-17 23:59:35'),(291773,'BMRI','1D','yahoo',1730048400,'2024-10-28 00:00:00',6300.99016104,6300.99016104,6056.07534913,6078.34033203,114500800.00000000,'2026-02-17 23:59:35'),(291774,'BMRI','1D','yahoo',1730134800,'2024-10-29 00:00:00',6056.07534913,6100.60531493,5989.28040043,6078.34033203,91268300.00000000,'2026-02-17 23:59:35'),(291775,'BMRI','1D','yahoo',1730221200,'2024-10-30 00:00:00',5855.69100477,6033.81088325,5855.69100477,6011.54589844,122132700.00000000,'2026-02-17 23:59:35'),(291776,'BMRI','1D','yahoo',1730307600,'2024-10-31 00:00:00',6011.54559235,6078.34054338,5967.01562500,5967.01562500,126730700.00000000,'2026-02-17 23:59:35'),(291777,'BMRI','1D','yahoo',1730394000,'2024-11-01 00:00:00',5989.28079292,5989.28079292,5833.42590240,5922.48583984,101423100.00000000,'2026-02-17 23:59:35'),(291778,'BMRI','1D','yahoo',1730653200,'2024-11-04 00:00:00',5877.95598958,6056.07586806,5811.16103516,6011.54589844,80208800.00000000,'2026-02-17 23:59:35'),(291779,'BMRI','1D','yahoo',1730739600,'2024-11-05 00:00:00',5989.28099793,6189.66586403,5944.75102768,6167.40087891,88661200.00000000,'2026-02-17 23:59:35'),(291780,'BMRI','1D','yahoo',1730826000,'2024-11-06 00:00:00',6167.40053972,6167.40053972,5833.42578125,5833.42578125,147272800.00000000,'2026-02-17 23:59:35'),(291781,'BMRI','1D','yahoo',1730912400,'2024-11-07 00:00:00',5788.89553441,5833.42550006,5722.10058594,5722.10058594,154758500.00000000,'2026-02-17 23:59:35'),(291782,'BMRI','1D','yahoo',1730998800,'2024-11-08 00:00:00',5722.10095263,5811.16088964,5588.51104712,5633.04101563,192423000.00000000,'2026-02-17 23:59:35'),(291783,'BMRI','1D','yahoo',1731258000,'2024-11-11 00:00:00',5610.77618264,5744.36609175,5477.18627353,5655.30615234,125606000.00000000,'2026-02-17 23:59:35'),(291784,'BMRI','1D','yahoo',1731344400,'2024-11-12 00:00:00',5677.57128906,5744.36624540,5633.04131817,5677.57128906,117281700.00000000,'2026-02-17 23:59:35'),(291785,'BMRI','1D','yahoo',1731430800,'2024-11-13 00:00:00',5788.89553441,5833.42550006,5699.83560311,5722.10058594,102748300.00000000,'2026-02-17 23:59:35'),(291786,'BMRI','1D','yahoo',1731517200,'2024-11-14 00:00:00',5677.57128906,5766.63123085,5655.30630362,5677.57128906,69750600.00000000,'2026-02-17 23:59:35'),(291787,'BMRI','1D','yahoo',1731603600,'2024-11-15 00:00:00',5610.77618264,5699.83612205,5610.77618264,5655.30615234,41079700.00000000,'2026-02-17 23:59:35'),(291788,'BMRI','1D','yahoo',1731862800,'2024-11-18 00:00:00',5655.30599988,5722.10095263,5543.98107862,5633.04101563,77471700.00000000,'2026-02-17 23:59:35'),(291789,'BMRI','1D','yahoo',1731949200,'2024-11-19 00:00:00',5677.57101563,5677.57101563,5543.98110937,5566.24609375,95495700.00000000,'2026-02-17 23:59:35'),(291790,'BMRI','1D','yahoo',1732035600,'2024-11-20 00:00:00',5633.04089208,5655.30587585,5521.71597327,5543.98095703,68707200.00000000,'2026-02-17 23:59:35'),(291791,'BMRI','1D','yahoo',1732122000,'2024-11-21 00:00:00',5543.98098680,5543.98098680,5454.92105127,5477.18603516,76579300.00000000,'2026-02-17 23:59:35'),(291792,'BMRI','1D','yahoo',1732208400,'2024-11-22 00:00:00',5454.92117188,5610.77606250,5432.65618750,5566.24609375,80236400.00000000,'2026-02-17 23:59:35'),(291793,'BMRI','1D','yahoo',1732467600,'2024-11-25 00:00:00',5633.04107318,5877.95590245,5633.04107318,5855.69091797,183449100.00000000,'2026-02-17 23:59:35'),(291794,'BMRI','1D','yahoo',1732554000,'2024-11-26 00:00:00',5877.95631409,5877.95631409,5633.04146767,5699.83642578,107194300.00000000,'2026-02-17 23:59:35'),(291795,'BMRI','1D','yahoo',1732726800,'2024-11-28 00:00:00',5655.30578897,5811.16067292,5655.30578897,5744.36572266,81883200.00000000,'2026-02-17 23:59:35'),(291796,'BMRI','1D','yahoo',1732813200,'2024-11-29 00:00:00',5633.04092234,5677.57089010,5454.92105127,5477.18603516,157628700.00000000,'2026-02-17 23:59:35'),(291797,'BMRI','1D','yahoo',1733072400,'2024-12-02 00:00:00',5499.45158285,5566.24654134,5321.33169352,5343.59667969,114555300.00000000,'2026-02-17 23:59:35'),(291798,'BMRI','1D','yahoo',1733158800,'2024-12-03 00:00:00',5432.65586093,5588.51074219,5432.65586093,5588.51074219,99509800.00000000,'2026-02-17 23:59:35'),(291799,'BMRI','1D','yahoo',1733245200,'2024-12-04 00:00:00',5588.51134727,5744.36624540,5543.98137638,5677.57128906,75260000.00000000,'2026-02-17 23:59:35'),(291800,'BMRI','1D','yahoo',1733331600,'2024-12-05 00:00:00',5655.30590622,5677.57089010,5477.18603516,5477.18603516,69528700.00000000,'2026-02-17 23:59:35'),(291801,'BMRI','1D','yahoo',1733418000,'2024-12-06 00:00:00',5521.71597327,5588.51092456,5454.92102198,5543.98095703,75989700.00000000,'2026-02-17 23:59:35'),(291802,'BMRI','1D','yahoo',1733677200,'2024-12-09 00:00:00',5499.45140548,5677.57128906,5499.45140548,5677.57128906,74220300.00000000,'2026-02-17 23:59:35'),(291803,'BMRI','1D','yahoo',1733763600,'2024-12-10 00:00:00',5588.51089526,5633.04086255,5543.98092797,5610.77587891,92245000.00000000,'2026-02-17 23:59:35'),(291804,'BMRI','1D','yahoo',1733850000,'2024-12-11 00:00:00',5610.77587891,5699.83581349,5610.77587891,5610.77587891,62509600.00000000,'2026-02-17 23:59:35'),(291805,'BMRI','1D','yahoo',1733936400,'2024-12-12 00:00:00',5521.71634247,5543.98132773,5432.65640147,5454.92138672,96707500.00000000,'2026-02-17 23:59:35'),(291806,'BMRI','1D','yahoo',1734022800,'2024-12-13 00:00:00',5365.86083984,5432.65578806,5321.33087437,5365.86083984,135581400.00000000,'2026-02-17 23:59:35'),(291807,'BMRI','1D','yahoo',1734282000,'2024-12-16 00:00:00',5254.53622524,5432.65609729,5254.53622524,5410.39111328,105375900.00000000,'2026-02-17 23:59:35'),(291808,'BMRI','1D','yahoo',1734368400,'2024-12-17 00:00:00',5388.12634585,5410.39133075,5276.80142135,5299.06640625,72109300.00000000,'2026-02-17 23:59:35'),(291809,'BMRI','1D','yahoo',1734454800,'2024-12-18 00:00:00',5276.80114589,5343.59609710,5143.21124346,5187.74121094,153164600.00000000,'2026-02-17 23:59:35'),(291810,'BMRI','1D','yahoo',1734541200,'2024-12-19 00:00:00',5009.62139919,5098.68133518,4987.35641520,5054.15136719,277793000.00000000,'2026-02-17 23:59:35'),(291811,'BMRI','1D','yahoo',1734627600,'2024-12-20 00:00:00',5054.15136719,5120.94631918,5009.62139919,5054.15136719,148568600.00000000,'2026-02-17 23:59:35'),(291812,'BMRI','1D','yahoo',1734886800,'2024-12-23 00:00:00',5165.47622720,5232.27117841,5098.68127599,5187.74121094,82910100.00000000,'2026-02-17 23:59:35'),(291813,'BMRI','1D','yahoo',1734973200,'2024-12-24 00:00:00',5187.74124066,5232.27120839,5120.94628906,5120.94628906,41240900.00000000,'2026-02-17 23:59:35'),(291814,'BMRI','1D','yahoo',1735232400,'2024-12-27 00:00:00',5120.94659213,5210.00653287,5120.94659213,5165.47656250,46126800.00000000,'2026-02-17 23:59:35'),(291815,'BMRI','1D','yahoo',1735491600,'2024-12-30 00:00:00',5054.15151924,5120.94647324,5031.88653457,5076.41650391,96782100.00000000,'2026-02-17 23:59:35'),(291816,'BMRI','1D','yahoo',1735750800,'2025-01-02 00:00:00',5076.41644131,5210.00634766,5076.41644131,5210.00634766,82914600.00000000,'2026-02-17 23:59:35'),(291817,'BMRI','1D','yahoo',1735837200,'2025-01-03 00:00:00',5210.00653287,5232.27151805,5143.21157732,5165.47656250,58067100.00000000,'2026-02-17 23:59:35'),(291818,'BMRI','1D','yahoo',1736096400,'2025-01-06 00:00:00',5187.74127117,5187.74127117,5031.88638319,5054.15136719,68443700.00000000,'2026-02-17 23:59:35'),(291819,'BMRI','1D','yahoo',1736182800,'2025-01-07 00:00:00',4987.35644531,5031.88641357,4942.82647705,4987.35644531,96982300.00000000,'2026-02-17 23:59:35'),(291820,'BMRI','1D','yahoo',1736269200,'2025-01-08 00:00:00',4987.35638587,5120.94628906,4987.35638587,5120.94628906,118246100.00000000,'2026-02-17 23:59:35'),(291821,'BMRI','1D','yahoo',1736355600,'2025-01-09 00:00:00',5098.68130520,5143.21127293,5076.41632133,5120.94628906,56491700.00000000,'2026-02-17 23:59:35'),(291822,'BMRI','1D','yahoo',1736442000,'2025-01-10 00:00:00',5120.94635010,5143.21133423,4987.35644531,4987.35644531,77751500.00000000,'2026-02-17 23:59:35'),(291823,'BMRI','1D','yahoo',1736701200,'2025-01-13 00:00:00',4898.29653917,4942.82650771,4876.03155490,4920.56152344,99953900.00000000,'2026-02-17 23:59:35'),(291824,'BMRI','1D','yahoo',1736787600,'2025-01-14 00:00:00',4831.50180167,4965.09171323,4809.23681641,4809.23681641,97351900.00000000,'2026-02-17 23:59:35'),(291825,'BMRI','1D','yahoo',1736874000,'2025-01-15 00:00:00',4876.03146654,5187.74124066,4853.76648268,5120.94628906,194025700.00000000,'2026-02-17 23:59:35'),(291826,'BMRI','1D','yahoo',1736960400,'2025-01-16 00:00:00',5410.39085979,5521.71577460,5210.00601313,5232.27099609,204359900.00000000,'2026-02-17 23:59:35'),(291827,'BMRI','1D','yahoo',1737046800,'2025-01-17 00:00:00',5165.47604721,5388.12587683,5120.94608128,5232.27099609,114054600.00000000,'2026-02-17 23:59:35'),(291828,'BMRI','1D','yahoo',1737306000,'2025-01-20 00:00:00',5343.59667969,5388.12665202,5276.80172119,5343.59667969,84338400.00000000,'2026-02-17 23:59:35'),(291829,'BMRI','1D','yahoo',1737392400,'2025-01-21 00:00:00',5432.65594331,5499.45089343,5365.86099319,5388.12597656,115355900.00000000,'2026-02-17 23:59:35'),(291830,'BMRI','1D','yahoo',1737478800,'2025-01-22 00:00:00',5477.18603516,5521.71600292,5432.65606739,5477.18603516,117929800.00000000,'2026-02-17 23:59:35'),(291831,'BMRI','1D','yahoo',1737565200,'2025-01-23 00:00:00',5521.71615638,5610.77609438,5499.45117188,5499.45117188,120893700.00000000,'2026-02-17 23:59:35'),(291832,'BMRI','1D','yahoo',1737651600,'2025-01-24 00:00:00',5566.24631298,5566.24631298,5454.92138672,5454.92138672,96161800.00000000,'2026-02-17 23:59:35'),(291833,'BMRI','1D','yahoo',1738170000,'2025-01-30 00:00:00',5432.65625000,5543.98117316,5410.39126537,5432.65625000,101400400.00000000,'2026-02-17 23:59:35'),(291834,'BMRI','1D','yahoo',1738256400,'2025-01-31 00:00:00',5499.45073627,5543.98070175,5365.86083984,5365.86083984,107861000.00000000,'2026-02-17 23:59:35'),(291835,'BMRI','1D','yahoo',1738515600,'2025-02-03 00:00:00',5321.33145878,5343.59644397,5076.41662177,5165.47656250,182181700.00000000,'2026-02-17 23:59:35'),(291836,'BMRI','1D','yahoo',1738602000,'2025-02-04 00:00:00',5187.74127117,5210.00625516,5009.62139919,5054.15136719,121871500.00000000,'2026-02-17 23:59:35'),(291837,'BMRI','1D','yahoo',1738688400,'2025-02-05 00:00:00',4987.35647624,4987.35647624,4876.03155490,4920.56152344,185656000.00000000,'2026-02-17 23:59:35'),(291838,'BMRI','1D','yahoo',1738774800,'2025-02-06 00:00:00',4831.50142655,4831.50142655,4452.99670650,4542.05664063,642118700.00000000,'2026-02-17 23:59:35'),(291839,'BMRI','1D','yahoo',1738861200,'2025-02-07 00:00:00',4452.99700394,4586.58691406,4408.46703390,4586.58691406,407896100.00000000,'2026-02-17 23:59:35'),(291840,'BMRI','1D','yahoo',1739120400,'2025-02-10 00:00:00',4586.58698242,4586.58698242,4444.09107617,4452.99707031,169384300.00000000,'2026-02-17 23:59:35'),(291841,'BMRI','1D','yahoo',1739206800,'2025-02-11 00:00:00',4230.34707992,4408.46695697,4230.34707992,4346.12500000,316743200.00000000,'2026-02-17 23:59:35'),(291842,'BMRI','1D','yahoo',1739293200,'2025-02-12 00:00:00',4381.74904716,4408.46702915,4301.59510118,4399.56103516,225073300.00000000,'2026-02-17 23:59:35'),(291843,'BMRI','1D','yahoo',1739379600,'2025-02-13 00:00:00',4399.56077425,4519.79168610,4363.93680037,4475.26171875,215271400.00000000,'2026-02-17 23:59:35'),(291844,'BMRI','1D','yahoo',1739466000,'2025-02-14 00:00:00',4542.05679306,4631.11673018,4426.27887481,4564.32177734,239709300.00000000,'2026-02-17 23:59:35'),(291845,'BMRI','1D','yahoo',1739725200,'2025-02-17 00:00:00',4631.11661146,4876.03143226,4608.85162775,4831.50146484,223837300.00000000,'2026-02-17 23:59:35'),(291846,'BMRI','1D','yahoo',1739811600,'2025-02-18 00:00:00',4853.76660156,4942.82653921,4786.97164833,4853.76660156,157430200.00000000,'2026-02-17 23:59:35'),(291847,'BMRI','1D','yahoo',1739898000,'2025-02-19 00:00:00',4786.97193680,4809.23692255,4564.32207928,4608.85205078,204335500.00000000,'2026-02-17 23:59:35'),(291848,'BMRI','1D','yahoo',1739984400,'2025-02-20 00:00:00',4564.32192904,4653.38186912,4542.05694402,4586.58691406,98363500.00000000,'2026-02-17 23:59:35'),(291849,'BMRI','1D','yahoo',1740070800,'2025-02-21 00:00:00',4452.99655557,4542.05648668,4452.99655557,4519.79150391,152528600.00000000,'2026-02-17 23:59:35'),(291850,'BMRI','1D','yahoo',1740330000,'2025-02-24 00:00:00',4497.52670243,4519.79168610,4435.18474813,4475.26171875,127578500.00000000,'2026-02-17 23:59:35'),(291851,'BMRI','1D','yahoo',1740416400,'2025-02-25 00:00:00',4452.99666324,4475.26164656,4328.31275667,4337.21875000,224607800.00000000,'2026-02-17 23:59:35'),(291852,'BMRI','1D','yahoo',1740502800,'2025-02-26 00:00:00',4328.31305974,4435.18498714,4319.40706579,4381.74902344,161836900.00000000,'2026-02-17 23:59:35'),(291853,'BMRI','1D','yahoo',1740589200,'2025-02-27 00:00:00',4390.65468981,4408.46667638,4150.19287109,4150.19287109,334919800.00000000,'2026-02-17 23:59:35'),(291854,'BMRI','1D','yahoo',1740675600,'2025-02-28 00:00:00',4114.56931258,4176.91127187,4052.22735330,4096.75732422,464696700.00000000,'2026-02-17 23:59:35'),(291855,'BMRI','1D','yahoo',1740934800,'2025-03-03 00:00:00',4230.34710320,4435.18496293,4185.81713369,4363.93701172,257118300.00000000,'2026-02-17 23:59:35'),(291856,'BMRI','1D','yahoo',1741021200,'2025-03-04 00:00:00',4363.93693908,4381.74892659,4230.34703278,4310.50097656,144346500.00000000,'2026-02-17 23:59:35'),(291857,'BMRI','1D','yahoo',1741107600,'2025-03-05 00:00:00',4328.31298828,4497.52687054,4328.31298828,4328.31298828,252222800.00000000,'2026-02-17 23:59:35'),(291858,'BMRI','1D','yahoo',1741194000,'2025-03-06 00:00:00',4372.84272331,4435.18467659,4337.21875000,4337.21875000,194909200.00000000,'2026-02-17 23:59:35'),(291859,'BMRI','1D','yahoo',1741280400,'2025-03-07 00:00:00',4337.21895782,4337.21895782,4283.78299530,4310.50097656,117916600.00000000,'2026-02-17 23:59:35'),(291860,'BMRI','1D','yahoo',1741539600,'2025-03-10 00:00:00',4212.53513241,4239.25311422,4150.19317484,4194.72314453,231152200.00000000,'2026-02-17 23:59:35'),(291861,'BMRI','1D','yahoo',1741626000,'2025-03-11 00:00:00',4141.28697649,4257.06489196,4132.38098299,4221.44091797,150738100.00000000,'2026-02-17 23:59:35'),(291862,'BMRI','1D','yahoo',1741712400,'2025-03-12 00:00:00',4230.34707992,4346.12500000,4230.34707992,4346.12500000,129973900.00000000,'2026-02-17 23:59:35'),(291863,'BMRI','1D','yahoo',1741798800,'2025-03-13 00:00:00',4399.56078793,4399.56078793,4194.72293748,4221.44091797,176286000.00000000,'2026-02-17 23:59:35'),(291864,'BMRI','1D','yahoo',1741885200,'2025-03-14 00:00:00',4132.38098299,4274.87687896,4132.38098299,4221.44091797,154331400.00000000,'2026-02-17 23:59:35'),(291865,'BMRI','1D','yahoo',1742144400,'2025-03-17 00:00:00',4221.44084285,4248.15882287,4150.19289613,4168.00488281,135692800.00000000,'2026-02-17 23:59:35'),(291866,'BMRI','1D','yahoo',1742230800,'2025-03-18 00:00:00',4168.00494102,4176.91093448,3829.57718940,4034.41503906,387565100.00000000,'2026-02-17 23:59:35'),(291867,'BMRI','1D','yahoo',1742317200,'2025-03-19 00:00:00',4034.41498272,4185.81686949,3954.26104267,4168.00488281,273084900.00000000,'2026-02-17 23:59:35'),(291868,'BMRI','1D','yahoo',1742403600,'2025-03-20 00:00:00',4239.25325521,4248.15924944,4105.66334170,4114.56933594,138209700.00000000,'2026-02-17 23:59:35'),(291869,'BMRI','1D','yahoo',1742490000,'2025-03-21 00:00:00',4096.75709281,4105.66308649,3900.82523185,3927.54321289,374396400.00000000,'2026-02-17 23:59:35'),(291870,'BMRI','1D','yahoo',1742749200,'2025-03-24 00:00:00',3874.10731021,4034.41519890,3785.04737204,3972.07324219,319017400.00000000,'2026-02-17 23:59:35'),(291871,'BMRI','1D','yahoo',1742835600,'2025-03-25 00:00:00',4007.69707402,4283.78287245,4007.69707402,4221.44091797,313034100.00000000,'2026-02-17 23:59:35'),(291872,'BMRI','1D','yahoo',1742922000,'2025-03-26 00:00:00',4435.18501593,4608.85189908,4390.65504589,4586.58691406,582172700.00000000,'2026-02-17 23:59:35'),(291873,'BMRI','1D','yahoo',1743008400,'2025-03-27 00:00:00',4586.58673096,4675.64666748,4497.52679443,4631.11669922,301025300.00000000,'2026-02-17 23:59:35'),(291874,'BMRI','1D','yahoo',1744045200,'2025-04-08 00:00:00',4007.69722589,4301.59502246,4007.69722589,4159.09912109,738455000.00000000,'2026-02-17 23:59:35'),(291875,'BMRI','1D','yahoo',1744131600,'2025-04-09 00:00:00',4123.47519303,4265.97109603,4123.47519303,4194.72314453,316821100.00000000,'2026-02-17 23:59:35'),(291876,'BMRI','1D','yahoo',1744218000,'2025-04-10 00:00:00',4631.11660448,4653.38158815,4426.27875466,4475.26171875,559966600.00000000,'2026-02-17 23:59:35'),(291877,'BMRI','1D','yahoo',1744304400,'2025-04-11 00:00:00',4452.99670650,4608.85159122,4408.46673943,4542.05664063,384917500.00000000,'2026-02-17 23:59:35'),(291878,'BMRI','1D','yahoo',1744563600,'2025-04-14 00:00:00',4557.92063117,4655.94042969,4557.92063117,4655.94042969,423716000.00000000,'2026-02-17 23:59:35'),(291879,'BMRI','1D','yahoo',1744650000,'2025-04-15 00:00:00',4704.95073646,4724.55469787,4616.73291016,4616.73291016,230981700.00000000,'2026-02-17 23:59:35'),(291880,'BMRI','1D','yahoo',1744736400,'2025-04-16 00:00:00',4646.13867820,4655.94065854,4499.10897320,4538.31689453,201660000.00000000,'2026-02-17 23:59:35'),(291881,'BMRI','1D','yahoo',1744822800,'2025-04-17 00:00:00',4538.31707498,4567.72301715,4479.50519064,4508.91113281,165381400.00000000,'2026-02-17 23:59:35'),(291882,'BMRI','1D','yahoo',1745168400,'2025-04-21 00:00:00',4508.91091039,4548.11883134,4469.70298943,4518.71289063,83034600.00000000,'2026-02-17 23:59:35'),(291883,'BMRI','1D','yahoo',1745254800,'2025-04-22 00:00:00',4518.71288545,4626.53466797,4499.10892500,4626.53466797,126426200.00000000,'2026-02-17 23:59:35'),(291884,'BMRI','1D','yahoo',1745341200,'2025-04-23 00:00:00',4685.34645448,4802.97021484,4646.13853436,4802.97021484,273395600.00000000,'2026-02-17 23:59:35'),(291885,'BMRI','1D','yahoo',1745427600,'2025-04-24 00:00:00',4851.98033994,4925.49519358,4763.76251558,4793.16845703,282970000.00000000,'2026-02-17 23:59:35'),(291886,'BMRI','1D','yahoo',1745514000,'2025-04-25 00:00:00',4861.78209503,4861.78209503,4802.97021484,4802.97021484,134208400.00000000,'2026-02-17 23:59:35'),(291887,'BMRI','1D','yahoo',1745773200,'2025-04-28 00:00:00',4851.98015911,4881.38609947,4793.16827839,4822.57421875,90697900.00000000,'2026-02-17 23:59:35'),(291888,'BMRI','1D','yahoo',1745859600,'2025-04-29 00:00:00',4832.37624245,4851.98020286,4783.36634141,4842.17822266,108857600.00000000,'2026-02-17 23:59:35'),(291889,'BMRI','1D','yahoo',1745946000,'2025-04-30 00:00:00',4802.97043752,4822.57439849,4714.75261315,4793.16845703,278360600.00000000,'2026-02-17 23:59:35'),(291890,'BMRI','1D','yahoo',1746118800,'2025-05-02 00:00:00',4881.38618715,4881.38618715,4812.77232509,4861.78222656,146800800.00000000,'2026-02-17 23:59:35'),(291891,'BMRI','1D','yahoo',1746378000,'2025-05-05 00:00:00',4891.18821085,4999.00999506,4861.78226970,4881.38623047,154073100.00000000,'2026-02-17 23:59:35'),(291892,'BMRI','1D','yahoo',1746464400,'2025-05-06 00:00:00',4925.49514219,4950.00009315,4881.38623047,4881.38623047,120165500.00000000,'2026-02-17 23:59:35'),(291893,'BMRI','1D','yahoo',1746550800,'2025-05-07 00:00:00',4950.00027620,4950.00027620,4851.98046875,4851.98046875,100674600.00000000,'2026-02-17 23:59:35'),(291894,'BMRI','1D','yahoo',1746637200,'2025-05-08 00:00:00',4861.78209812,4925.49496836,4695.14843750,4695.14843750,205199700.00000000,'2026-02-17 23:59:35'),(291895,'BMRI','1D','yahoo',1746723600,'2025-05-09 00:00:00',4695.14839348,4734.35631326,4655.94047370,4675.54443359,164014200.00000000,'2026-02-17 23:59:35'),(291896,'BMRI','1D','yahoo',1747155600,'2025-05-14 00:00:00',4793.16831683,4950.00000000,4783.36633663,4950.00000000,342468200.00000000,'2026-02-17 23:59:35'),(291897,'BMRI','1D','yahoo',1747242000,'2025-05-15 00:00:00',4974.50517165,5293.06954225,4950.00022007,5219.55468750,300147300.00000000,'2026-02-17 23:59:35'),(291898,'BMRI','1D','yahoo',1747328400,'2025-05-16 00:00:00',5317.57408497,5366.58398438,5097.02953767,5366.58398438,229382100.00000000,'2026-02-17 23:59:35'),(291899,'BMRI','1D','yahoo',1747587600,'2025-05-19 00:00:00',5342.07938437,5464.60414089,5293.06948176,5415.59423828,191440600.00000000,'2026-02-17 23:59:35'),(291900,'BMRI','1D','yahoo',1747674000,'2025-05-20 00:00:00',5391.08913845,5440.09903971,5244.05943468,5293.06933594,145525700.00000000,'2026-02-17 23:59:35'),(291901,'BMRI','1D','yahoo',1747760400,'2025-05-21 00:00:00',5293.06920155,5440.09890159,5268.56425154,5342.07910156,167239400.00000000,'2026-02-17 23:59:35'),(291902,'BMRI','1D','yahoo',1747846800,'2025-05-22 00:00:00',5342.07910156,5391.08900158,5293.06920155,5342.07910156,137585600.00000000,'2026-02-17 23:59:35'),(291903,'BMRI','1D','yahoo',1747933200,'2025-05-23 00:00:00',5342.07916907,5366.58411938,5268.56431812,5317.57421875,67336400.00000000,'2026-02-17 23:59:35'),(291904,'BMRI','1D','yahoo',1748192400,'2025-05-26 00:00:00',5317.57408497,5366.58398438,5195.04933647,5366.58398438,102960800.00000000,'2026-02-17 23:59:35'),(291905,'BMRI','1D','yahoo',1748278800,'2025-05-27 00:00:00',5391.08913845,5391.08913845,5293.06933594,5293.06933594,86083800.00000000,'2026-02-17 23:59:35'),(291906,'BMRI','1D','yahoo',1748365200,'2025-05-28 00:00:00',5293.06911483,5317.57406443,5195.04931641,5195.04931641,190669100.00000000,'2026-02-17 23:59:35'),(291907,'BMRI','1D','yahoo',1748797200,'2025-06-02 00:00:00',5097.02963362,5146.03953394,4925.49498249,4974.50488281,373474500.00000000,'2026-02-17 23:59:35'),(291908,'BMRI','1D','yahoo',1748883600,'2025-06-03 00:00:00',4999.00990099,5023.51485149,4851.98019802,4950.00000000,169321800.00000000,'2026-02-17 23:59:35'),(291909,'BMRI','1D','yahoo',1748970000,'2025-06-04 00:00:00',5023.51492051,5023.51492051,4881.38620569,4925.49511719,139577800.00000000,'2026-02-17 23:59:35'),(291910,'BMRI','1D','yahoo',1749056400,'2025-06-05 00:00:00',4949.99993265,4974.50488281,4900.99003233,4974.50488281,69179700.00000000,'2026-02-17 23:59:35'),(291911,'BMRI','1D','yahoo',1749488400,'2025-06-10 00:00:00',4974.50489909,5146.03955078,4974.50489909,5146.03955078,158265000.00000000,'2026-02-17 23:59:35'),(291912,'BMRI','1D','yahoo',1749574800,'2025-06-11 00:00:00',5195.04958872,5195.04958872,5048.01988338,5097.02978516,90666100.00000000,'2026-02-17 23:59:35'),(291913,'BMRI','1D','yahoo',1749661200,'2025-06-12 00:00:00',5121.53480478,5121.53480478,5023.51499991,5072.52490234,72423700.00000000,'2026-02-17 23:59:35'),(291914,'BMRI','1D','yahoo',1749747600,'2025-06-13 00:00:00',5072.52497108,5146.03982574,4999.01011643,5048.02001953,128071000.00000000,'2026-02-17 23:59:35'),(291915,'BMRI','1D','yahoo',1750006800,'2025-06-16 00:00:00',5048.02001953,5097.02992263,4999.01011643,5048.02001953,61695600.00000000,'2026-02-17 23:59:35'),(291916,'BMRI','1D','yahoo',1750093200,'2025-06-17 00:00:00',5072.52461512,5121.53451478,4999.00976563,4999.00976563,70657700.00000000,'2026-02-17 23:59:35'),(291917,'BMRI','1D','yahoo',1750179600,'2025-06-18 00:00:00',4974.50488281,4999.00983297,4925.49498249,4974.50488281,53353000.00000000,'2026-02-17 23:59:35'),(291918,'BMRI','1D','yahoo',1750266000,'2025-06-19 00:00:00',4949.99982316,4949.99982316,4812.77210529,4871.58398438,114769600.00000000,'2026-02-17 23:59:35'),(291919,'BMRI','1D','yahoo',1750352400,'2025-06-20 00:00:00',4842.17844550,4891.18834880,4734.35665825,4832.37646484,301154300.00000000,'2026-02-17 23:59:35'),(291920,'BMRI','1D','yahoo',1750611600,'2025-06-23 00:00:00',4773.56431815,4832.37619887,4704.95045732,4822.57421875,119439200.00000000,'2026-02-17 23:59:35'),(291921,'BMRI','1D','yahoo',1750698000,'2025-06-24 00:00:00',4950.00006802,5023.51492051,4925.49511719,4925.49511719,126563900.00000000,'2026-02-17 23:59:35'),(291922,'BMRI','1D','yahoo',1750784400,'2025-06-25 00:00:00',4925.49492007,4949.99986993,4783.36621094,4783.36621094,139963400.00000000,'2026-02-17 23:59:35'),(291923,'BMRI','1D','yahoo',1750870800,'2025-06-26 00:00:00',4851.98026469,4925.49511719,4812.77234336,4925.49511719,94704500.00000000,'2026-02-17 23:59:35'),(291924,'BMRI','1D','yahoo',1751216400,'2025-06-30 00:00:00',4949.99986993,4949.99986993,4783.36621094,4783.36621094,220479900.00000000,'2026-02-17 23:59:35'),(291925,'BMRI','1D','yahoo',1751302800,'2025-07-01 00:00:00',4802.97012747,4812.77210732,4616.73251028,4655.94042969,319875800.00000000,'2026-02-17 23:59:35'),(291926,'BMRI','1D','yahoo',1751389200,'2025-07-02 00:00:00',4636.33651382,4675.54443359,4616.73255393,4675.54443359,159152200.00000000,'2026-02-17 23:59:35'),(291927,'BMRI','1D','yahoo',1751475600,'2025-07-03 00:00:00',4685.34659316,4753.96045540,4626.53471123,4646.13867188,103849000.00000000,'2026-02-17 23:59:35'),(291928,'BMRI','1D','yahoo',1751562000,'2025-07-04 00:00:00',4655.94065220,4695.14857348,4606.93075059,4646.13867188,104170500.00000000,'2026-02-17 23:59:35'),(291929,'BMRI','1D','yahoo',1751821200,'2025-07-07 00:00:00',4646.13867188,4655.94065220,4587.32678995,4646.13867188,120538300.00000000,'2026-02-17 23:59:35'),(291930,'BMRI','1D','yahoo',1751907600,'2025-07-08 00:00:00',4616.73268774,4655.94060865,4606.93070751,4626.53466797,132853800.00000000,'2026-02-17 23:59:35'),(291931,'BMRI','1D','yahoo',1751994000,'2025-07-09 00:00:00',4626.53489086,4665.74281366,4577.52498735,4616.73291016,110198500.00000000,'2026-02-17 23:59:35'),(291932,'BMRI','1D','yahoo',1752080400,'2025-07-10 00:00:00',4655.94082274,4734.35666818,4636.33686138,4724.55468750,160889700.00000000,'2026-02-17 23:59:35'),(291933,'BMRI','1D','yahoo',1752166800,'2025-07-11 00:00:00',4753.96022620,4891.18794407,4734.35626651,4871.58398438,219980300.00000000,'2026-02-17 23:59:35'),(291934,'BMRI','1D','yahoo',1752426000,'2025-07-14 00:00:00',4881.38634395,4891.18832456,4577.52494503,4597.12890625,429438700.00000000,'2026-02-17 23:59:35'),(291935,'BMRI','1D','yahoo',1752512400,'2025-07-15 00:00:00',4606.93066406,4646.13858461,4597.12868393,4606.93066406,206958200.00000000,'2026-02-17 23:59:35'),(291936,'BMRI','1D','yahoo',1752598800,'2025-07-16 00:00:00',4636.33682869,4665.74277052,4587.32692564,4597.12890625,323831100.00000000,'2026-02-17 23:59:35'),(291937,'BMRI','1D','yahoo',1752685200,'2025-07-17 00:00:00',4606.93070751,4626.53466797,4587.32674705,4626.53466797,120304000.00000000,'2026-02-17 23:59:35'),(291938,'BMRI','1D','yahoo',1752771600,'2025-07-18 00:00:00',4665.74263252,4714.75253412,4626.53471123,4646.13867188,161262400.00000000,'2026-02-17 23:59:35'),(291939,'BMRI','1D','yahoo',1753030800,'2025-07-21 00:00:00',4675.54448054,4675.54448054,4587.32666016,4587.32666016,103387400.00000000,'2026-02-17 23:59:35'),(291940,'BMRI','1D','yahoo',1753117200,'2025-07-22 00:00:00',4587.32661615,4616.73255600,4557.92067630,4567.72265625,132984400.00000000,'2026-02-17 23:59:35'),(291941,'BMRI','1D','yahoo',1753203600,'2025-07-23 00:00:00',4567.72270007,4597.12864020,4567.72270007,4587.32666016,115298400.00000000,'2026-02-17 23:59:35'),(291942,'BMRI','1D','yahoo',1753290000,'2025-07-24 00:00:00',4597.12889709,4744.15860596,4587.32691650,4704.95068359,273623100.00000000,'2026-02-17 23:59:35'),(291943,'BMRI','1D','yahoo',1753376400,'2025-07-25 00:00:00',4704.95069296,4704.95069296,4597.12890625,4597.12890625,88471700.00000000,'2026-02-17 23:59:35'),(291944,'BMRI','1D','yahoo',1753635600,'2025-07-28 00:00:00',4636.33660447,4655.94056474,4597.12868393,4606.93066406,112048900.00000000,'2026-02-17 23:59:35'),(291945,'BMRI','1D','yahoo',1753722000,'2025-07-29 00:00:00',4606.93092946,4626.53489086,4597.12894875,4616.73291016,74422700.00000000,'2026-02-17 23:59:35'),(291946,'BMRI','1D','yahoo',1753808400,'2025-07-30 00:00:00',4616.73246626,4626.53444602,4528.51464844,4528.51464844,141263400.00000000,'2026-02-17 23:59:35'),(291947,'BMRI','1D','yahoo',1753894800,'2025-07-31 00:00:00',4518.71266868,4548.11860795,4420.69287109,4420.69287109,155903600.00000000,'2026-02-17 23:59:35'),(291948,'BMRI','1D','yahoo',1753981200,'2025-08-01 00:00:00',4479.50479443,4518.71271385,4420.69291529,4440.29687500,157949900.00000000,'2026-02-17 23:59:35'),(291949,'BMRI','1D','yahoo',1754240400,'2025-08-04 00:00:00',4440.29683061,4538.31662820,4420.69287109,4528.51464844,174404800.00000000,'2026-02-17 23:59:35'),(291950,'BMRI','1D','yahoo',1754326800,'2025-08-05 00:00:00',4597.12855058,4685.34636924,4567.72261102,4655.94042969,277668300.00000000,'2026-02-17 23:59:35'),(291951,'BMRI','1D','yahoo',1754413200,'2025-08-06 00:00:00',4655.94056474,4655.94056474,4597.12868393,4606.93066406,79277900.00000000,'2026-02-17 23:59:35'),(291952,'BMRI','1D','yahoo',1754499600,'2025-08-07 00:00:00',4646.13854041,4646.13854041,4587.32666016,4587.32666016,61453100.00000000,'2026-02-17 23:59:35'),(291953,'BMRI','1D','yahoo',1754586000,'2025-08-08 00:00:00',4587.32688286,4606.93084390,4567.72292182,4577.52490234,71516700.00000000,'2026-02-17 23:59:35'),(291954,'BMRI','1D','yahoo',1754845200,'2025-08-11 00:00:00',4616.73268774,4685.34654934,4606.93070751,4626.53466797,105204200.00000000,'2026-02-17 23:59:35'),(291955,'BMRI','1D','yahoo',1754931600,'2025-08-12 00:00:00',4675.54473293,4822.57444151,4655.94077178,4812.77246094,301599000.00000000,'2026-02-17 23:59:35'),(291956,'BMRI','1D','yahoo',1755018000,'2025-08-13 00:00:00',4832.37633550,4871.58425709,4763.76247273,4773.56445313,180844900.00000000,'2026-02-17 23:59:35'),(291957,'BMRI','1D','yahoo',1755104400,'2025-08-14 00:00:00',4812.77233106,4832.37629168,4744.15846891,4753.96044922,109457100.00000000,'2026-02-17 23:59:35'),(291958,'BMRI','1D','yahoo',1755190800,'2025-08-15 00:00:00',4793.16837045,4832.37629168,4753.96044922,4753.96044922,126685400.00000000,'2026-02-17 23:59:35'),(291959,'BMRI','1D','yahoo',1755536400,'2025-08-19 00:00:00',4763.76256714,4773.56454773,4685.34672241,4704.95068359,116454000.00000000,'2026-02-17 23:59:35'),(291960,'BMRI','1D','yahoo',1755622800,'2025-08-20 00:00:00',4695.14877683,4851.98046875,4685.34679609,4851.98046875,144622900.00000000,'2026-02-17 23:59:35'),(291961,'BMRI','1D','yahoo',1755709200,'2025-08-21 00:00:00',4851.98011500,4851.98011500,4763.76229472,4802.97021484,132019200.00000000,'2026-02-17 23:59:35'),(291962,'BMRI','1D','yahoo',1755795600,'2025-08-22 00:00:00',4822.57439849,4822.57439849,4773.56449606,4793.16845703,73104500.00000000,'2026-02-17 23:59:35'),(291963,'BMRI','1D','yahoo',1756054800,'2025-08-25 00:00:00',4851.98046875,4881.38641098,4822.57452652,4851.98046875,149580800.00000000,'2026-02-17 23:59:35'),(291964,'BMRI','1D','yahoo',1756141200,'2025-08-26 00:00:00',4851.98011500,4851.98011500,4763.76229472,4802.97021484,308891700.00000000,'2026-02-17 23:59:35'),(291965,'BMRI','1D','yahoo',1756227600,'2025-08-27 00:00:00',4744.15860596,4783.36652832,4704.95068359,4704.95068359,113576300.00000000,'2026-02-17 23:59:35'),(291966,'BMRI','1D','yahoo',1756314000,'2025-08-28 00:00:00',4695.14839348,4753.96027315,4675.54443359,4675.54443359,111707400.00000000,'2026-02-17 23:59:35'),(291967,'BMRI','1D','yahoo',1756400400,'2025-08-29 00:00:00',4626.53444602,4655.94038530,4567.72256747,4636.33642578,176485100.00000000,'2026-02-17 23:59:35'),(291968,'BMRI','1D','yahoo',1756659600,'2025-09-01 00:00:00',4459.90122919,4577.52499788,4371.68340268,4508.91113281,320335300.00000000,'2026-02-17 23:59:35'),(291969,'BMRI','1D','yahoo',1756746000,'2025-09-02 00:00:00',4518.71280301,4577.52468331,4469.70290276,4479.50488281,150045600.00000000,'2026-02-17 23:59:35'),(291970,'BMRI','1D','yahoo',1756832400,'2025-09-03 00:00:00',4528.51464844,4567.72256747,4479.50474964,4528.51464844,131617900.00000000,'2026-02-17 23:59:35'),(291971,'BMRI','1D','yahoo',1756918800,'2025-09-04 00:00:00',4538.31675994,4587.32666016,4528.51477990,4587.32666016,88735300.00000000,'2026-02-17 23:59:35'),(291972,'BMRI','1D','yahoo',1757264400,'2025-09-08 00:00:00',4655.94085489,4655.94085489,4371.68341323,4401.08935547,200234500.00000000,'2026-02-17 23:59:35'),(291973,'BMRI','1D','yahoo',1757350800,'2025-09-09 00:00:00',4361.88103837,4391.28697796,4224.65332031,4224.65332031,509366600.00000000,'2026-02-17 23:59:35'),(291974,'BMRI','1D','yahoo',1757437200,'2025-09-10 00:00:00',4273.66317472,4332.47505327,4263.86119496,4312.87109375,293494200.00000000,'2026-02-17 23:59:35'),(291975,'BMRI','1D','yahoo',1757523600,'2025-09-11 00:00:00',4391.28710938,4450.09899030,4361.88116891,4391.28710938,366697800.00000000,'2026-02-17 23:59:35'),(291976,'BMRI','1D','yahoo',1757610000,'2025-09-12 00:00:00',4410.89115649,4459.90105823,4391.28719580,4430.49511719,216960200.00000000,'2026-02-17 23:59:35'),(291977,'BMRI','1D','yahoo',1757869200,'2025-09-15 00:00:00',4459.90083471,4548.11865342,4430.49489514,4440.29687500,231346000.00000000,'2026-02-17 23:59:35'),(291978,'BMRI','1D','yahoo',1757955600,'2025-09-16 00:00:00',4479.50493077,4479.50493077,4371.68314907,4391.28710938,122027400.00000000,'2026-02-17 23:59:35'),(291979,'BMRI','1D','yahoo',1758042000,'2025-09-17 00:00:00',4391.28693182,4430.49485085,4352.07901278,4420.69287109,232702500.00000000,'2026-02-17 23:59:35'),(291980,'BMRI','1D','yahoo',1758128400,'2025-09-18 00:00:00',4450.09885596,4459.90083582,4332.47509766,4332.47509766,177560100.00000000,'2026-02-17 23:59:35'),(291981,'BMRI','1D','yahoo',1758214800,'2025-09-19 00:00:00',4263.86163581,4332.47550121,4244.25767427,4293.26757813,235975900.00000000,'2026-02-17 23:59:35'),(291982,'BMRI','1D','yahoo',1758474000,'2025-09-22 00:00:00',4322.67311780,4332.47509766,4273.66321850,4332.47509766,107176100.00000000,'2026-02-17 23:59:35'),(291983,'BMRI','1D','yahoo',1758560400,'2025-09-23 00:00:00',4303.06937912,4342.27730057,4283.46541839,4322.67333984,90675500.00000000,'2026-02-17 23:59:35'),(291984,'BMRI','1D','yahoo',1758646800,'2025-09-24 00:00:00',4322.67329647,4342.27725699,4303.06933594,4303.06933594,85439100.00000000,'2026-02-17 23:59:35'),(291985,'BMRI','1D','yahoo',1758733200,'2025-09-25 00:00:00',4312.87149692,4322.67347759,4273.66357422,4273.66357422,73946900.00000000,'2026-02-17 23:59:35'),(291986,'BMRI','1D','yahoo',1758819600,'2025-09-26 00:00:00',4263.86123864,4342.27707752,4263.86123864,4332.47509766,86572900.00000000,'2026-02-17 23:59:35'),(291987,'BMRI','1D','yahoo',1759078800,'2025-09-29 00:00:00',4332.47505327,4342.27703303,4312.87109375,4312.87109375,63753600.00000000,'2026-02-17 23:59:35'),(291988,'BMRI','1D','yahoo',1759165200,'2025-09-30 00:00:00',4332.47505327,4361.88099254,4293.26713423,4312.87109375,108639600.00000000,'2026-02-17 23:59:35'),(291989,'BMRI','1D','yahoo',1759251600,'2025-10-01 00:00:00',4273.66361658,4312.87153967,4263.86163581,4293.26757813,92265100.00000000,'2026-02-17 23:59:35'),(291990,'BMRI','1D','yahoo',1759338000,'2025-10-02 00:00:00',4322.67347759,4352.07941962,4273.66357422,4273.66357422,93387400.00000000,'2026-02-17 23:59:35'),(291991,'BMRI','1D','yahoo',1759424400,'2025-10-03 00:00:00',4283.46519948,4293.26717934,4214.85134045,4224.65332031,102459100.00000000,'2026-02-17 23:59:35'),(291992,'BMRI','1D','yahoo',1759683600,'2025-10-06 00:00:00',4234.45543574,4244.25741591,4175.64355469,4175.64355469,96040500.00000000,'2026-02-17 23:59:35'),(291993,'BMRI','1D','yahoo',1759770000,'2025-10-07 00:00:00',4175.64337713,4234.45525568,4165.84139737,4205.04931641,100237500.00000000,'2026-02-17 23:59:35'),(291994,'BMRI','1D','yahoo',1759856400,'2025-10-08 00:00:00',4195.24773897,4205.04971967,4126.63387408,4165.84179688,97466800.00000000,'2026-02-17 23:59:35'),(291995,'BMRI','1D','yahoo',1759942800,'2025-10-09 00:00:00',4156.03963198,4361.88121752,4116.83171092,4303.06933594,183242600.00000000,'2026-02-17 23:59:35'),(291996,'BMRI','1D','yahoo',1760029200,'2025-10-10 00:00:00',4322.67348805,4332.47546875,4165.84179688,4165.84179688,139911200.00000000,'2026-02-17 23:59:35'),(291997,'BMRI','1D','yahoo',1760288400,'2025-10-13 00:00:00',4126.63383177,4156.03977357,4116.83185117,4146.23779297,79178600.00000000,'2026-02-17 23:59:35'),(291998,'BMRI','1D','yahoo',1760374800,'2025-10-14 00:00:00',4136.43575580,4185.44565812,4009.01000977,4009.01000977,188507000.00000000,'2026-02-17 23:59:35'),(291999,'BMRI','1D','yahoo',1760461200,'2025-10-15 00:00:00',4028.61388346,4058.01982422,3930.59408095,3969.80200195,270562400.00000000,'2026-02-17 23:59:35'),(292000,'BMRI','1D','yahoo',1760547600,'2025-10-16 00:00:00',3969.80208791,4067.82189255,3969.80208791,4009.01000977,125979600.00000000,'2026-02-17 23:59:35'),(292001,'BMRI','1D','yahoo',1760634000,'2025-10-17 00:00:00',4028.61388346,4028.61388346,3950.19804145,3969.80200195,247510000.00000000,'2026-02-17 23:59:35'),(292002,'BMRI','1D','yahoo',1760893200,'2025-10-20 00:00:00',4038.41591570,4234.45552326,3989.40601381,4214.85156250,331939200.00000000,'2026-02-17 23:59:35'),(292003,'BMRI','1D','yahoo',1760979600,'2025-10-21 00:00:00',4263.86132813,4303.06924838,4214.85142780,4263.86132813,230858900.00000000,'2026-02-17 23:59:35'),(292004,'BMRI','1D','yahoo',1761066000,'2025-10-22 00:00:00',4263.86128415,4371.68306374,4205.04940436,4244.25732422,216261300.00000000,'2026-02-17 23:59:35'),(292005,'BMRI','1D','yahoo',1761152400,'2025-10-23 00:00:00',4224.65357823,4352.07932421,4224.65357823,4342.27734375,202102500.00000000,'2026-02-17 23:59:35'),(292006,'BMRI','1D','yahoo',1761238800,'2025-10-24 00:00:00',4293.26721969,4499.10879872,4293.26721969,4459.90087891,350420300.00000000,'2026-02-17 23:59:35'),(292007,'BMRI','1D','yahoo',1761498000,'2025-10-27 00:00:00',4499.10911939,4508.91110004,4322.67346765,4381.48535156,245576100.00000000,'2026-02-17 23:59:35'),(292008,'BMRI','1D','yahoo',1761584400,'2025-10-28 00:00:00',4401.08891158,4420.69287109,4352.07901278,4420.69287109,174666600.00000000,'2026-02-17 23:59:35'),(292009,'BMRI','1D','yahoo',1761670800,'2025-10-29 00:00:00',4410.89119204,4557.92089844,4401.08921161,4557.92089844,176978800.00000000,'2026-02-17 23:59:35'),(292010,'BMRI','1D','yahoo',1761757200,'2025-10-30 00:00:00',4577.52493591,4734.35662537,4557.92097473,4704.95068359,390256000.00000000,'2026-02-17 23:59:35'),(292011,'BMRI','1D','yahoo',1761843600,'2025-10-31 00:00:00',4695.14852957,4704.95050980,4626.53466797,4626.53466797,227378000.00000000,'2026-02-17 23:59:35'),(292012,'BMRI','1D','yahoo',1762102800,'2025-11-03 00:00:00',4616.73277372,4665.74267578,4606.93079331,4665.74267578,129834200.00000000,'2026-02-17 23:59:35'),(292013,'BMRI','1D','yahoo',1762189200,'2025-11-04 00:00:00',4665.74236506,4695.14830433,4626.53444602,4636.33642578,136412400.00000000,'2026-02-17 23:59:35'),(292014,'BMRI','1D','yahoo',1762275600,'2025-11-05 00:00:00',4597.12859404,4675.54443359,4587.32661409,4675.54443359,102878900.00000000,'2026-02-17 23:59:35'),(292015,'BMRI','1D','yahoo',1762362000,'2025-11-06 00:00:00',4695.14834910,4695.14834910,4655.94042969,4655.94042969,57932600.00000000,'2026-02-17 23:59:35'),(292016,'BMRI','1D','yahoo',1762448400,'2025-11-07 00:00:00',4655.94042969,4685.34636924,4646.13844984,4655.94042969,58845500.00000000,'2026-02-17 23:59:35'),(292017,'BMRI','1D','yahoo',1762707600,'2025-11-10 00:00:00',4695.14830433,4695.14830433,4636.33642578,4636.33642578,88738200.00000000,'2026-02-17 23:59:35'),(292018,'BMRI','1D','yahoo',1762794000,'2025-11-11 00:00:00',4646.13854041,4655.94052046,4518.71279985,4587.32666016,168794500.00000000,'2026-02-17 23:59:35'),(292019,'BMRI','1D','yahoo',1762880400,'2025-11-12 00:00:00',4587.32683249,4695.14861702,4587.32683249,4665.74267578,138539800.00000000,'2026-02-17 23:59:35'),(292020,'BMRI','1D','yahoo',1762966800,'2025-11-13 00:00:00',4665.74254488,4665.74254488,4597.12868393,4606.93066406,108100300.00000000,'2026-02-17 23:59:35'),(292021,'BMRI','1D','yahoo',1763053200,'2025-11-14 00:00:00',4597.12855058,4655.94042969,4587.32657072,4655.94042969,73479600.00000000,'2026-02-17 23:59:35'),(292022,'BMRI','1D','yahoo',1763312400,'2025-11-17 00:00:00',4685.34676478,4753.96062954,4675.54478410,4724.55468750,136477100.00000000,'2026-02-17 23:59:35'),(292023,'BMRI','1D','yahoo',1763398800,'2025-11-18 00:00:00',4714.75239757,4753.96031772,4685.34645746,4695.14843750,127022100.00000000,'2026-02-17 23:59:35'),(292024,'BMRI','1D','yahoo',1763485200,'2025-11-19 00:00:00',4724.55450830,4753.96044922,4704.95054768,4753.96044922,107585700.00000000,'2026-02-17 23:59:35'),(292025,'BMRI','1D','yahoo',1763571600,'2025-11-20 00:00:00',4842.17822266,4891.18812370,4802.97030183,4842.17822266,234717700.00000000,'2026-02-17 23:59:35'),(292026,'BMRI','1D','yahoo',1763658000,'2025-11-21 00:00:00',4842.17848801,4871.58443024,4802.97056503,4851.98046875,142452600.00000000,'2026-02-17 23:59:35'),(292027,'BMRI','1D','yahoo',1763917200,'2025-11-24 00:00:00',4812.77214691,4999.00976563,4773.56422718,4999.00976563,303252000.00000000,'2026-02-17 23:59:35'),(292028,'BMRI','1D','yahoo',1764003600,'2025-11-25 00:00:00',4974.50501885,4999.00996968,4851.98026469,4925.49511719,169379300.00000000,'2026-02-17 23:59:35'),(292029,'BMRI','1D','yahoo',1764090000,'2025-11-26 00:00:00',4925.49511719,4925.49511719,4861.78224502,4925.49511719,128492000.00000000,'2026-02-17 23:59:35'),(292030,'BMRI','1D','yahoo',1764176400,'2025-11-27 00:00:00',4925.49487455,4925.49487455,4753.96022718,4763.76220703,170213000.00000000,'2026-02-17 23:59:35'),(292031,'BMRI','1D','yahoo',1764262800,'2025-11-28 00:00:00',4704.95050466,4783.36634640,4704.95050466,4734.35644531,128777200.00000000,'2026-02-17 23:59:35'),(292032,'BMRI','1D','yahoo',1764522000,'2025-12-01 00:00:00',4753.96022718,4812.77210628,4724.55428763,4763.76220703,58603700.00000000,'2026-02-17 23:59:35'),(292033,'BMRI','1D','yahoo',1764608400,'2025-12-02 00:00:00',4822.57431137,4842.17827199,4724.55450830,4753.96044922,104013500.00000000,'2026-02-17 23:59:35'),(292034,'BMRI','1D','yahoo',1764694800,'2025-12-03 00:00:00',4753.96027112,4822.57413070,4724.55433129,4783.36621094,102556300.00000000,'2026-02-17 23:59:35'),(292035,'BMRI','1D','yahoo',1764781200,'2025-12-04 00:00:00',4832.37619887,4842.17817899,4783.36629827,4822.57421875,59392600.00000000,'2026-02-17 23:59:35'),(292036,'BMRI','1D','yahoo',1764867600,'2025-12-05 00:00:00',4842.17813496,4842.17813496,4773.56427475,4802.97021484,53969200.00000000,'2026-02-17 23:59:35'),(292037,'BMRI','1D','yahoo',1765126800,'2025-12-08 00:00:00',4851.98046875,4861.78244949,4812.77254577,4851.98046875,62947600.00000000,'2026-02-17 23:59:35'),(292038,'BMRI','1D','yahoo',1765213200,'2025-12-09 00:00:00',4871.58430091,4881.38628139,4773.56449606,4793.16845703,134575200.00000000,'2026-02-17 23:59:35'),(292039,'BMRI','1D','yahoo',1765299600,'2025-12-10 00:00:00',4851.98002468,4871.58398438,4773.56418590,4871.58398438,96005900.00000000,'2026-02-17 23:59:35'),(292040,'BMRI','1D','yahoo',1765386000,'2025-12-11 00:00:00',4900.99037247,4950.00027620,4734.35669981,4851.98046875,151956700.00000000,'2026-02-17 23:59:35'),(292041,'BMRI','1D','yahoo',1765472400,'2025-12-12 00:00:00',4881.38637837,4881.38637837,4724.55468750,4724.55468750,111830600.00000000,'2026-02-17 23:59:35'),(292042,'BMRI','1D','yahoo',1765731600,'2025-12-15 00:00:00',4724.55432936,4925.49491806,4695.14838955,4891.18798828,122451500.00000000,'2026-02-17 23:59:35'),(292043,'BMRI','1D','yahoo',1765818000,'2025-12-16 00:00:00',4925.49518555,4950.00013672,4822.57439063,4900.99023438,137373200.00000000,'2026-02-17 23:59:35'),(292044,'BMRI','1D','yahoo',1765904400,'2025-12-17 00:00:00',4891.18818602,4925.49511719,4861.78224502,4925.49511719,94254100.00000000,'2026-02-17 23:59:35'),(292045,'BMRI','1D','yahoo',1765990800,'2025-12-18 00:00:00',4925.49526178,5072.52497108,4925.49526178,5048.02001953,150669000.00000000,'2026-02-17 23:59:35'),(292046,'BMRI','1D','yahoo',1766077200,'2025-12-19 00:00:00',5072.52490234,5097.02985356,4999.01004869,5072.52490234,161960800.00000000,'2026-02-17 23:59:35'),(292047,'BMRI','1D','yahoo',1766336400,'2025-12-22 00:00:00',5072.52461512,5097.02956495,4925.49491613,4999.00976563,93615600.00000000,'2026-02-17 23:59:35'),(292048,'BMRI','1D','yahoo',1766422800,'2025-12-23 00:00:00',4950.00000000,4999.00990099,4900.99009901,4950.00000000,44307700.00000000,'2026-02-17 23:59:35'),(292049,'BMRI','1D','yahoo',1766509200,'2025-12-24 00:00:00',4925.49504950,4999.00990099,4925.49504950,4950.00000000,40272500.00000000,'2026-02-17 23:59:35'),(292050,'BMRI','1D','yahoo',1766941200,'2025-12-29 00:00:00',4974.50488281,5048.01973330,4949.99993265,4974.50488281,55697500.00000000,'2026-02-17 23:59:35'),(292051,'BMRI','1D','yahoo',1767027600,'2025-12-30 00:00:00',4974.50481579,5048.01966529,4949.99986596,4999.00976563,74077800.00000000,'2026-02-17 23:59:35'),(292052,'BMRI','1D','yahoo',1767286800,'2026-01-02 00:00:00',5023.51478314,5048.01973330,4925.49498249,4974.50488281,59263700.00000000,'2026-02-17 23:59:35'),(292053,'BMRI','1D','yahoo',1767546000,'2026-01-05 00:00:00',4974.50495050,4999.00990099,4925.49504950,4950.00000000,108458200.00000000,'2026-02-17 23:59:35'),(292054,'BMRI','1D','yahoo',1767632400,'2026-01-06 00:00:00',4990.00000000,4990.00000000,4880.00000000,4880.00000000,180600600.00000000,'2026-02-17 23:59:35'),(292055,'BMRI','1D','yahoo',1767718800,'2026-01-07 00:00:00',4890.00000000,4900.00000000,4800.00000000,4810.00000000,284261700.00000000,'2026-02-17 23:59:35'),(292056,'BMRI','1D','yahoo',1767805200,'2026-01-08 00:00:00',4820.00000000,4880.00000000,4810.00000000,4810.00000000,108534300.00000000,'2026-02-17 23:59:35'),(292057,'BMRI','1D','yahoo',1767891600,'2026-01-09 00:00:00',4820.00000000,4840.00000000,4760.00000000,4760.00000000,104703800.00000000,'2026-02-17 23:59:35'),(292058,'BMRI','1D','yahoo',1768150800,'2026-01-12 00:00:00',4780.00000000,4850.00000000,4720.00000000,4770.00000000,118384500.00000000,'2026-02-17 23:59:35'),(292059,'BMRI','1D','yahoo',1768237200,'2026-01-13 00:00:00',4800.00000000,4840.00000000,4780.00000000,4820.00000000,93419500.00000000,'2026-02-17 23:59:35'),(292060,'BMRI','1D','yahoo',1768323600,'2026-01-14 00:00:00',4840.00000000,4850.00000000,4770.00000000,4840.00000000,114314800.00000000,'2026-02-17 23:59:35'),(292061,'BMRI','1D','yahoo',1768410000,'2026-01-15 00:00:00',4840.00000000,5075.00000000,4830.00000000,4990.00000000,245024400.00000000,'2026-02-17 23:59:35'),(292062,'BMRI','1D','yahoo',1768755600,'2026-01-19 00:00:00',5025.00000000,5100.00000000,4980.00000000,5000.00000000,197645100.00000000,'2026-02-17 23:59:35'),(292063,'BMRI','1D','yahoo',1768842000,'2026-01-20 00:00:00',5000.00000000,5075.00000000,4990.00000000,5025.00000000,93803800.00000000,'2026-02-17 23:59:35'),(292064,'BMRI','1D','yahoo',1768928400,'2026-01-21 00:00:00',5025.00000000,5025.00000000,4930.00000000,4990.00000000,117548600.00000000,'2026-02-17 23:59:35'),(292065,'BMRI','1D','yahoo',1769014800,'2026-01-22 00:00:00',4990.00000000,5025.00000000,4930.00000000,4980.00000000,145002200.00000000,'2026-02-17 23:59:35'),(292066,'BMRI','1D','yahoo',1769101200,'2026-01-23 00:00:00',4980.00000000,5000.00000000,4870.00000000,4990.00000000,116237200.00000000,'2026-02-17 23:59:35'),(292067,'BMRI','1D','yahoo',1769360400,'2026-01-26 00:00:00',4910.00000000,4970.00000000,4870.00000000,4910.00000000,225443300.00000000,'2026-02-17 23:59:35'),(292068,'BMRI','1D','yahoo',1769446800,'2026-01-27 00:00:00',4860.00000000,4910.00000000,4800.00000000,4810.00000000,160620600.00000000,'2026-02-17 23:59:35'),(292069,'BMRI','1D','yahoo',1769533200,'2026-01-28 00:00:00',4570.00000000,4810.00000000,4410.00000000,4560.00000000,643802800.00000000,'2026-02-17 23:59:35'),(292070,'BMRI','1D','yahoo',1769619600,'2026-01-29 00:00:00',4420.00000000,4640.00000000,4070.00000000,4630.00000000,907054600.00000000,'2026-02-17 23:59:35'),(292071,'BMRI','1D','yahoo',1769706000,'2026-01-30 00:00:00',4700.00000000,4880.00000000,4630.00000000,4820.00000000,343393600.00000000,'2026-02-17 23:59:35'),(292072,'BMRI','1D','yahoo',1769965200,'2026-02-02 00:00:00',4900.00000000,4920.00000000,4710.00000000,4800.00000000,290622800.00000000,'2026-02-17 23:59:35'),(292073,'BMRI','1D','yahoo',1770051600,'2026-02-03 00:00:00',4830.00000000,4850.00000000,4710.00000000,4830.00000000,169775800.00000000,'2026-02-17 23:59:35'),(292074,'BMRI','1D','yahoo',1770138000,'2026-02-04 00:00:00',4860.00000000,5025.00000000,4830.00000000,5000.00000000,232816800.00000000,'2026-02-17 23:59:35'),(292075,'BMRI','1D','yahoo',1770224400,'2026-02-05 00:00:00',5050.00000000,5100.00000000,5000.00000000,5050.00000000,209505400.00000000,'2026-02-17 23:59:35'),(292076,'BMRI','1D','yahoo',1770310800,'2026-02-06 00:00:00',4950.00000000,5050.00000000,4890.00000000,5050.00000000,278775900.00000000,'2026-02-17 23:59:35'),(292077,'BMRI','1D','yahoo',1770570000,'2026-02-09 00:00:00',5050.00000000,5075.00000000,4950.00000000,5000.00000000,177079900.00000000,'2026-02-17 23:59:35'),(292078,'BMRI','1D','yahoo',1770656400,'2026-02-10 00:00:00',5000.00000000,5100.00000000,4990.00000000,5100.00000000,177110700.00000000,'2026-02-17 23:59:35'),(292079,'BMRI','1D','yahoo',1770742800,'2026-02-11 00:00:00',5075.00000000,5100.00000000,4990.00000000,5025.00000000,201135900.00000000,'2026-02-17 23:59:35'),(292080,'BMRI','1D','yahoo',1770829200,'2026-02-12 00:00:00',5025.00000000,5075.00000000,5000.00000000,5075.00000000,121407500.00000000,'2026-02-17 23:59:35'),(292081,'BMRI','1D','yahoo',1770915600,'2026-02-13 00:00:00',5050.00000000,5075.00000000,4970.00000000,5075.00000000,157236900.00000000,'2026-02-17 23:59:35'),(292082,'BMRI','15m','yahoo',1763344800,'2025-11-17 09:00:00',4770.00000000,4800.00000000,4770.00000000,4770.00000000,6935800.00000000,'2026-02-17 23:59:35'),(292083,'BMRI','15m','yahoo',1763345700,'2025-11-17 09:15:00',4780.00000000,4790.00000000,4770.00000000,4790.00000000,4835300.00000000,'2026-02-17 23:59:35'),(292084,'BMRI','15m','yahoo',1763346600,'2025-11-17 09:30:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,8029800.00000000,'2026-02-17 23:59:35'),(292085,'BMRI','15m','yahoo',1763347500,'2025-11-17 09:45:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,8760200.00000000,'2026-02-17 23:59:35'),(292086,'BMRI','15m','yahoo',1763348400,'2025-11-17 10:00:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,2065500.00000000,'2026-02-17 23:59:35'),(292087,'BMRI','15m','yahoo',1763349300,'2025-11-17 10:15:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,1715800.00000000,'2026-02-17 23:59:35'),(292088,'BMRI','15m','yahoo',1763350200,'2025-11-17 10:30:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,2727000.00000000,'2026-02-17 23:59:35'),(292089,'BMRI','15m','yahoo',1763351100,'2025-11-17 10:45:00',4790.00000000,4790.00000000,4780.00000000,4780.00000000,2659800.00000000,'2026-02-17 23:59:35'),(292090,'BMRI','15m','yahoo',1763352000,'2025-11-17 11:00:00',4780.00000000,4790.00000000,4780.00000000,4780.00000000,1687600.00000000,'2026-02-17 23:59:35'),(292091,'BMRI','15m','yahoo',1763352900,'2025-11-17 11:15:00',4780.00000000,4790.00000000,4780.00000000,4790.00000000,1967100.00000000,'2026-02-17 23:59:35'),(292092,'BMRI','15m','yahoo',1763353800,'2025-11-17 11:30:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,1461100.00000000,'2026-02-17 23:59:35'),(292093,'BMRI','15m','yahoo',1763354700,'2025-11-17 11:45:00',4780.00000000,4790.00000000,4780.00000000,4790.00000000,2073800.00000000,'2026-02-17 23:59:35'),(292094,'BMRI','15m','yahoo',1763361000,'2025-11-17 13:30:00',4790.00000000,4840.00000000,4780.00000000,4840.00000000,28123500.00000000,'2026-02-17 23:59:35'),(292095,'BMRI','15m','yahoo',1763361900,'2025-11-17 13:45:00',4840.00000000,4850.00000000,4810.00000000,4820.00000000,9496400.00000000,'2026-02-17 23:59:35'),(292096,'BMRI','15m','yahoo',1763362800,'2025-11-17 14:00:00',4810.00000000,4820.00000000,4800.00000000,4810.00000000,3529700.00000000,'2026-02-17 23:59:35'),(292097,'BMRI','15m','yahoo',1763363700,'2025-11-17 14:15:00',4810.00000000,4820.00000000,4810.00000000,4820.00000000,1791800.00000000,'2026-02-17 23:59:35'),(292098,'BMRI','15m','yahoo',1763364600,'2025-11-17 14:30:00',4820.00000000,4820.00000000,4800.00000000,4810.00000000,4568300.00000000,'2026-02-17 23:59:35'),(292099,'BMRI','15m','yahoo',1763365500,'2025-11-17 14:45:00',4800.00000000,4810.00000000,4800.00000000,4800.00000000,1753000.00000000,'2026-02-17 23:59:35'),(292100,'BMRI','15m','yahoo',1763366400,'2025-11-17 15:00:00',4800.00000000,4820.00000000,4800.00000000,4820.00000000,6278700.00000000,'2026-02-17 23:59:35'),(292101,'BMRI','15m','yahoo',1763367300,'2025-11-17 15:15:00',4810.00000000,4820.00000000,4810.00000000,4810.00000000,2591700.00000000,'2026-02-17 23:59:35'),(292102,'BMRI','15m','yahoo',1763368200,'2025-11-17 15:30:00',4810.00000000,4820.00000000,4810.00000000,4820.00000000,4301200.00000000,'2026-02-17 23:59:35'),(292103,'BMRI','15m','yahoo',1763369100,'2025-11-17 15:45:00',4820.00000000,4820.00000000,4800.00000000,4820.00000000,2627500.00000000,'2026-02-17 23:59:35'),(292104,'BMRI','15m','yahoo',1763370000,'2025-11-17 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,16166300.00000000,'2026-02-17 23:59:35'),(292105,'BMRI','15m','yahoo',1763431200,'2025-11-18 09:00:00',4800.00000000,4850.00000000,4800.00000000,4850.00000000,5129300.00000000,'2026-02-17 23:59:35'),(292106,'BMRI','15m','yahoo',1763432100,'2025-11-18 09:15:00',4850.00000000,4850.00000000,4830.00000000,4830.00000000,5794700.00000000,'2026-02-17 23:59:35'),(292107,'BMRI','15m','yahoo',1763433000,'2025-11-18 09:30:00',4830.00000000,4840.00000000,4800.00000000,4820.00000000,6596000.00000000,'2026-02-17 23:59:35'),(292108,'BMRI','15m','yahoo',1763433900,'2025-11-18 09:45:00',4810.00000000,4820.00000000,4780.00000000,4790.00000000,5573500.00000000,'2026-02-17 23:59:35'),(292109,'BMRI','15m','yahoo',1763434800,'2025-11-18 10:00:00',4780.00000000,4810.00000000,4780.00000000,4800.00000000,2634400.00000000,'2026-02-17 23:59:35'),(292110,'BMRI','15m','yahoo',1763435700,'2025-11-18 10:15:00',4810.00000000,4830.00000000,4810.00000000,4820.00000000,6273000.00000000,'2026-02-17 23:59:35'),(292111,'BMRI','15m','yahoo',1763436600,'2025-11-18 10:30:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,1791100.00000000,'2026-02-17 23:59:35'),(292112,'BMRI','15m','yahoo',1763437500,'2025-11-18 10:45:00',4830.00000000,4830.00000000,4820.00000000,4830.00000000,2075600.00000000,'2026-02-17 23:59:35'),(292113,'BMRI','15m','yahoo',1763438400,'2025-11-18 11:00:00',4830.00000000,4850.00000000,4820.00000000,4830.00000000,9024300.00000000,'2026-02-17 23:59:35'),(292114,'BMRI','15m','yahoo',1763439300,'2025-11-18 11:15:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,1565400.00000000,'2026-02-17 23:59:35'),(292115,'BMRI','15m','yahoo',1763440200,'2025-11-18 11:30:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,1931400.00000000,'2026-02-17 23:59:35'),(292116,'BMRI','15m','yahoo',1763441100,'2025-11-18 11:45:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,2262800.00000000,'2026-02-17 23:59:35'),(292117,'BMRI','15m','yahoo',1763447400,'2025-11-18 13:30:00',4840.00000000,4840.00000000,4820.00000000,4820.00000000,4973600.00000000,'2026-02-17 23:59:35'),(292118,'BMRI','15m','yahoo',1763448300,'2025-11-18 13:45:00',4820.00000000,4830.00000000,4820.00000000,4830.00000000,3402500.00000000,'2026-02-17 23:59:35'),(292119,'BMRI','15m','yahoo',1763449200,'2025-11-18 14:00:00',4830.00000000,4830.00000000,4810.00000000,4820.00000000,8403800.00000000,'2026-02-17 23:59:35'),(292120,'BMRI','15m','yahoo',1763450100,'2025-11-18 14:15:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,3799000.00000000,'2026-02-17 23:59:35'),(292121,'BMRI','15m','yahoo',1763451000,'2025-11-18 14:30:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,5137200.00000000,'2026-02-17 23:59:35'),(292122,'BMRI','15m','yahoo',1763451900,'2025-11-18 14:45:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,3815300.00000000,'2026-02-17 23:59:35'),(292123,'BMRI','15m','yahoo',1763452800,'2025-11-18 15:00:00',4820.00000000,4830.00000000,4800.00000000,4830.00000000,8686500.00000000,'2026-02-17 23:59:35'),(292124,'BMRI','15m','yahoo',1763453700,'2025-11-18 15:15:00',4820.00000000,4830.00000000,4800.00000000,4820.00000000,2769500.00000000,'2026-02-17 23:59:35'),(292125,'BMRI','15m','yahoo',1763454600,'2025-11-18 15:30:00',4810.00000000,4820.00000000,4790.00000000,4790.00000000,8154600.00000000,'2026-02-17 23:59:35'),(292126,'BMRI','15m','yahoo',1763455500,'2025-11-18 15:45:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,4623000.00000000,'2026-02-17 23:59:35'),(292127,'BMRI','15m','yahoo',1763456400,'2025-11-18 16:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,11770500.00000000,'2026-02-17 23:59:35'),(292128,'BMRI','15m','yahoo',1763517600,'2025-11-19 09:00:00',4820.00000000,4830.00000000,4800.00000000,4820.00000000,8956600.00000000,'2026-02-17 23:59:35'),(292129,'BMRI','15m','yahoo',1763518500,'2025-11-19 09:15:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,5880900.00000000,'2026-02-17 23:59:35'),(292130,'BMRI','15m','yahoo',1763519400,'2025-11-19 09:30:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,3462000.00000000,'2026-02-17 23:59:35'),(292131,'BMRI','15m','yahoo',1763520300,'2025-11-19 09:45:00',4840.00000000,4840.00000000,4830.00000000,4840.00000000,5777300.00000000,'2026-02-17 23:59:35'),(292132,'BMRI','15m','yahoo',1763521200,'2025-11-19 10:00:00',4840.00000000,4840.00000000,4830.00000000,4840.00000000,2445000.00000000,'2026-02-17 23:59:35'),(292133,'BMRI','15m','yahoo',1763522100,'2025-11-19 10:15:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,1523700.00000000,'2026-02-17 23:59:35'),(292134,'BMRI','15m','yahoo',1763523000,'2025-11-19 10:30:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,2058100.00000000,'2026-02-17 23:59:35'),(292135,'BMRI','15m','yahoo',1763523900,'2025-11-19 10:45:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,1616000.00000000,'2026-02-17 23:59:35'),(292136,'BMRI','15m','yahoo',1763524800,'2025-11-19 11:00:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,1464400.00000000,'2026-02-17 23:59:35'),(292137,'BMRI','15m','yahoo',1763525700,'2025-11-19 11:15:00',4830.00000000,4850.00000000,4830.00000000,4840.00000000,10654400.00000000,'2026-02-17 23:59:35'),(292138,'BMRI','15m','yahoo',1763526600,'2025-11-19 11:30:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,691600.00000000,'2026-02-17 23:59:35'),(292139,'BMRI','15m','yahoo',1763527500,'2025-11-19 11:45:00',4840.00000000,4840.00000000,4830.00000000,4840.00000000,2315000.00000000,'2026-02-17 23:59:35'),(292140,'BMRI','15m','yahoo',1763533800,'2025-11-19 13:30:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,5324400.00000000,'2026-02-17 23:59:35'),(292141,'BMRI','15m','yahoo',1763534700,'2025-11-19 13:45:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,4478200.00000000,'2026-02-17 23:59:35'),(292142,'BMRI','15m','yahoo',1763535600,'2025-11-19 14:00:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,1270800.00000000,'2026-02-17 23:59:35'),(292143,'BMRI','15m','yahoo',1763536500,'2025-11-19 14:15:00',4830.00000000,4850.00000000,4830.00000000,4850.00000000,4834600.00000000,'2026-02-17 23:59:35'),(292144,'BMRI','15m','yahoo',1763537400,'2025-11-19 14:30:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,5234000.00000000,'2026-02-17 23:59:35'),(292145,'BMRI','15m','yahoo',1763538300,'2025-11-19 14:45:00',4840.00000000,4840.00000000,4830.00000000,4830.00000000,1460900.00000000,'2026-02-17 23:59:35'),(292146,'BMRI','15m','yahoo',1763539200,'2025-11-19 15:00:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,2163500.00000000,'2026-02-17 23:59:35'),(292147,'BMRI','15m','yahoo',1763540100,'2025-11-19 15:15:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,2331600.00000000,'2026-02-17 23:59:35'),(292148,'BMRI','15m','yahoo',1763541000,'2025-11-19 15:30:00',4830.00000000,4850.00000000,4830.00000000,4840.00000000,4280400.00000000,'2026-02-17 23:59:35'),(292149,'BMRI','15m','yahoo',1763541900,'2025-11-19 15:45:00',4850.00000000,4850.00000000,4840.00000000,4840.00000000,1609700.00000000,'2026-02-17 23:59:35'),(292150,'BMRI','15m','yahoo',1763542800,'2025-11-19 16:00:00',4850.00000000,4850.00000000,4850.00000000,4850.00000000,23362100.00000000,'2026-02-17 23:59:35'),(292151,'BMRI','15m','yahoo',1763604000,'2025-11-20 09:00:00',4950.00000000,4970.00000000,4900.00000000,4960.00000000,27742700.00000000,'2026-02-17 23:59:35'),(292152,'BMRI','15m','yahoo',1763604900,'2025-11-20 09:15:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,19482300.00000000,'2026-02-17 23:59:35'),(292153,'BMRI','15m','yahoo',1763605800,'2025-11-20 09:30:00',4950.00000000,4960.00000000,4940.00000000,4960.00000000,8934300.00000000,'2026-02-17 23:59:35'),(292154,'BMRI','15m','yahoo',1763606700,'2025-11-20 09:45:00',4950.00000000,4980.00000000,4950.00000000,4980.00000000,21117800.00000000,'2026-02-17 23:59:35'),(292155,'BMRI','15m','yahoo',1763607600,'2025-11-20 10:00:00',4980.00000000,4980.00000000,4960.00000000,4960.00000000,5016000.00000000,'2026-02-17 23:59:35'),(292156,'BMRI','15m','yahoo',1763608500,'2025-11-20 10:15:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,3782500.00000000,'2026-02-17 23:59:35'),(292157,'BMRI','15m','yahoo',1763609400,'2025-11-20 10:30:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,2380800.00000000,'2026-02-17 23:59:35'),(292158,'BMRI','15m','yahoo',1763610300,'2025-11-20 10:45:00',4970.00000000,4980.00000000,4960.00000000,4980.00000000,3045100.00000000,'2026-02-17 23:59:35'),(292159,'BMRI','15m','yahoo',1763611200,'2025-11-20 11:00:00',4970.00000000,4990.00000000,4970.00000000,4990.00000000,12884800.00000000,'2026-02-17 23:59:35'),(292160,'BMRI','15m','yahoo',1763612100,'2025-11-20 11:15:00',4990.00000000,4990.00000000,4980.00000000,4980.00000000,3500100.00000000,'2026-02-17 23:59:35'),(292161,'BMRI','15m','yahoo',1763613000,'2025-11-20 11:30:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,7276700.00000000,'2026-02-17 23:59:35'),(292162,'BMRI','15m','yahoo',1763613900,'2025-11-20 11:45:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,2541900.00000000,'2026-02-17 23:59:35'),(292163,'BMRI','15m','yahoo',1763620200,'2025-11-20 13:30:00',4990.00000000,4990.00000000,4950.00000000,4980.00000000,11209600.00000000,'2026-02-17 23:59:35'),(292164,'BMRI','15m','yahoo',1763621100,'2025-11-20 13:45:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,8612600.00000000,'2026-02-17 23:59:35'),(292165,'BMRI','15m','yahoo',1763622000,'2025-11-20 14:00:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,2896800.00000000,'2026-02-17 23:59:35'),(292166,'BMRI','15m','yahoo',1763622900,'2025-11-20 14:15:00',4970.00000000,4980.00000000,4970.00000000,4970.00000000,2314700.00000000,'2026-02-17 23:59:35'),(292167,'BMRI','15m','yahoo',1763623800,'2025-11-20 14:30:00',4970.00000000,4980.00000000,4960.00000000,4960.00000000,5892000.00000000,'2026-02-17 23:59:35'),(292168,'BMRI','15m','yahoo',1763624700,'2025-11-20 14:45:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,2970000.00000000,'2026-02-17 23:59:35'),(292169,'BMRI','15m','yahoo',1763625600,'2025-11-20 15:00:00',4960.00000000,4980.00000000,4950.00000000,4970.00000000,8123100.00000000,'2026-02-17 23:59:35'),(292170,'BMRI','15m','yahoo',1763626500,'2025-11-20 15:15:00',4970.00000000,4980.00000000,4950.00000000,4960.00000000,10893400.00000000,'2026-02-17 23:59:35'),(292171,'BMRI','15m','yahoo',1763627400,'2025-11-20 15:30:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,6129300.00000000,'2026-02-17 23:59:35'),(292172,'BMRI','15m','yahoo',1763628300,'2025-11-20 15:45:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,2324500.00000000,'2026-02-17 23:59:35'),(292173,'BMRI','15m','yahoo',1763629200,'2025-11-20 16:00:00',4940.00000000,4940.00000000,4940.00000000,4940.00000000,20922800.00000000,'2026-02-17 23:59:35'),(292174,'BMRI','15m','yahoo',1763690400,'2025-11-21 09:00:00',4940.00000000,4950.00000000,4900.00000000,4940.00000000,8851400.00000000,'2026-02-17 23:59:35'),(292175,'BMRI','15m','yahoo',1763691300,'2025-11-21 09:15:00',4940.00000000,4970.00000000,4930.00000000,4950.00000000,14054400.00000000,'2026-02-17 23:59:35'),(292176,'BMRI','15m','yahoo',1763692200,'2025-11-21 09:30:00',4940.00000000,4940.00000000,4910.00000000,4920.00000000,7508900.00000000,'2026-02-17 23:59:35'),(292177,'BMRI','15m','yahoo',1763693100,'2025-11-21 09:45:00',4920.00000000,4930.00000000,4910.00000000,4930.00000000,6423600.00000000,'2026-02-17 23:59:35'),(292178,'BMRI','15m','yahoo',1763694000,'2025-11-21 10:00:00',4930.00000000,4950.00000000,4920.00000000,4940.00000000,3348400.00000000,'2026-02-17 23:59:35'),(292179,'BMRI','15m','yahoo',1763694900,'2025-11-21 10:15:00',4950.00000000,4950.00000000,4920.00000000,4940.00000000,4964400.00000000,'2026-02-17 23:59:35'),(292180,'BMRI','15m','yahoo',1763695800,'2025-11-21 10:30:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,723300.00000000,'2026-02-17 23:59:35'),(292181,'BMRI','15m','yahoo',1763696700,'2025-11-21 10:45:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,2614300.00000000,'2026-02-17 23:59:35'),(292182,'BMRI','15m','yahoo',1763697600,'2025-11-21 11:00:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,2028800.00000000,'2026-02-17 23:59:35'),(292183,'BMRI','15m','yahoo',1763698500,'2025-11-21 11:15:00',4930.00000000,4940.00000000,4930.00000000,4930.00000000,5803500.00000000,'2026-02-17 23:59:35'),(292184,'BMRI','15m','yahoo',1763708400,'2025-11-21 14:00:00',4930.00000000,4940.00000000,4920.00000000,4940.00000000,11658900.00000000,'2026-02-17 23:59:35'),(292185,'BMRI','15m','yahoo',1763709300,'2025-11-21 14:15:00',4940.00000000,4940.00000000,4920.00000000,4940.00000000,6160000.00000000,'2026-02-17 23:59:35'),(292186,'BMRI','15m','yahoo',1763710200,'2025-11-21 14:30:00',4940.00000000,4940.00000000,4930.00000000,4930.00000000,1696100.00000000,'2026-02-17 23:59:35'),(292187,'BMRI','15m','yahoo',1763711100,'2025-11-21 14:45:00',4930.00000000,4940.00000000,4910.00000000,4910.00000000,11500000.00000000,'2026-02-17 23:59:35'),(292188,'BMRI','15m','yahoo',1763712000,'2025-11-21 15:00:00',4910.00000000,4920.00000000,4900.00000000,4920.00000000,5129200.00000000,'2026-02-17 23:59:35'),(292189,'BMRI','15m','yahoo',1763712900,'2025-11-21 15:15:00',4920.00000000,4930.00000000,4910.00000000,4920.00000000,3591500.00000000,'2026-02-17 23:59:35'),(292190,'BMRI','15m','yahoo',1763713800,'2025-11-21 15:30:00',4920.00000000,4930.00000000,4900.00000000,4910.00000000,5005600.00000000,'2026-02-17 23:59:35'),(292191,'BMRI','15m','yahoo',1763714700,'2025-11-21 15:45:00',4900.00000000,4920.00000000,4900.00000000,4910.00000000,6843400.00000000,'2026-02-17 23:59:35'),(292192,'BMRI','15m','yahoo',1763715600,'2025-11-21 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,26119800.00000000,'2026-02-17 23:59:35'),(292193,'BMRI','15m','yahoo',1763949600,'2025-11-24 09:00:00',4920.00000000,4920.00000000,4870.00000000,4900.00000000,3795600.00000000,'2026-02-17 23:59:35'),(292194,'BMRI','15m','yahoo',1763950500,'2025-11-24 09:15:00',4900.00000000,4910.00000000,4880.00000000,4890.00000000,8277000.00000000,'2026-02-17 23:59:35'),(292195,'BMRI','15m','yahoo',1763951400,'2025-11-24 09:30:00',4890.00000000,4900.00000000,4880.00000000,4900.00000000,6689900.00000000,'2026-02-17 23:59:35'),(292196,'BMRI','15m','yahoo',1763952300,'2025-11-24 09:45:00',4890.00000000,4920.00000000,4890.00000000,4920.00000000,7407600.00000000,'2026-02-17 23:59:35'),(292197,'BMRI','15m','yahoo',1763953200,'2025-11-24 10:00:00',4920.00000000,4940.00000000,4920.00000000,4940.00000000,3808100.00000000,'2026-02-17 23:59:35'),(292198,'BMRI','15m','yahoo',1763954100,'2025-11-24 10:15:00',4940.00000000,4970.00000000,4920.00000000,4950.00000000,17423500.00000000,'2026-02-17 23:59:35'),(292199,'BMRI','15m','yahoo',1763955000,'2025-11-24 10:30:00',4950.00000000,4960.00000000,4940.00000000,4960.00000000,3473200.00000000,'2026-02-17 23:59:35'),(292200,'BMRI','15m','yahoo',1763955900,'2025-11-24 10:45:00',4960.00000000,4960.00000000,4950.00000000,4950.00000000,4321000.00000000,'2026-02-17 23:59:35'),(292201,'BMRI','15m','yahoo',1763956800,'2025-11-24 11:00:00',4950.00000000,4960.00000000,4930.00000000,4940.00000000,8111200.00000000,'2026-02-17 23:59:35'),(292202,'BMRI','15m','yahoo',1763957700,'2025-11-24 11:15:00',4940.00000000,4950.00000000,4940.00000000,4950.00000000,1972800.00000000,'2026-02-17 23:59:35'),(292203,'BMRI','15m','yahoo',1763958600,'2025-11-24 11:30:00',4940.00000000,4950.00000000,4940.00000000,4950.00000000,2103400.00000000,'2026-02-17 23:59:35'),(292204,'BMRI','15m','yahoo',1763959500,'2025-11-24 11:45:00',4950.00000000,4950.00000000,4940.00000000,4950.00000000,2056000.00000000,'2026-02-17 23:59:35'),(292205,'BMRI','15m','yahoo',1763965800,'2025-11-24 13:30:00',4940.00000000,4960.00000000,4940.00000000,4960.00000000,6832500.00000000,'2026-02-17 23:59:35'),(292206,'BMRI','15m','yahoo',1763966700,'2025-11-24 13:45:00',4960.00000000,4980.00000000,4950.00000000,4970.00000000,15743800.00000000,'2026-02-17 23:59:35'),(292207,'BMRI','15m','yahoo',1763967600,'2025-11-24 14:00:00',4970.00000000,4990.00000000,4970.00000000,4970.00000000,15812200.00000000,'2026-02-17 23:59:35'),(292208,'BMRI','15m','yahoo',1763968500,'2025-11-24 14:15:00',4970.00000000,4980.00000000,4970.00000000,4980.00000000,1960900.00000000,'2026-02-17 23:59:35'),(292209,'BMRI','15m','yahoo',1763969400,'2025-11-24 14:30:00',4980.00000000,4990.00000000,4970.00000000,4990.00000000,7270400.00000000,'2026-02-17 23:59:35'),(292210,'BMRI','15m','yahoo',1763970300,'2025-11-24 14:45:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,8024900.00000000,'2026-02-17 23:59:35'),(292211,'BMRI','15m','yahoo',1763971200,'2025-11-24 15:00:00',4990.00000000,4990.00000000,4980.00000000,4980.00000000,7377700.00000000,'2026-02-17 23:59:35'),(292212,'BMRI','15m','yahoo',1763972100,'2025-11-24 15:15:00',4980.00000000,5025.00000000,4980.00000000,5025.00000000,35453100.00000000,'2026-02-17 23:59:35'),(292213,'BMRI','15m','yahoo',1763973000,'2025-11-24 15:30:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,15323000.00000000,'2026-02-17 23:59:35'),(292214,'BMRI','15m','yahoo',1763973900,'2025-11-24 15:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,6418900.00000000,'2026-02-17 23:59:35'),(292215,'BMRI','15m','yahoo',1763974800,'2025-11-24 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,103109200.00000000,'2026-02-17 23:59:35'),(292216,'BMRI','15m','yahoo',1764036000,'2025-11-25 09:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,2354400.00000000,'2026-02-17 23:59:35'),(292217,'BMRI','15m','yahoo',1764036900,'2025-11-25 09:15:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,2929700.00000000,'2026-02-17 23:59:35'),(292218,'BMRI','15m','yahoo',1764037800,'2025-11-25 09:30:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,4921500.00000000,'2026-02-17 23:59:35'),(292219,'BMRI','15m','yahoo',1764038700,'2025-11-25 09:45:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,6459900.00000000,'2026-02-17 23:59:35'),(292220,'BMRI','15m','yahoo',1764039600,'2025-11-25 10:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,5624200.00000000,'2026-02-17 23:59:35'),(292221,'BMRI','15m','yahoo',1764040500,'2025-11-25 10:15:00',5050.00000000,5050.00000000,5000.00000000,5000.00000000,7218400.00000000,'2026-02-17 23:59:35'),(292222,'BMRI','15m','yahoo',1764041400,'2025-11-25 10:30:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,6318100.00000000,'2026-02-17 23:59:35'),(292223,'BMRI','15m','yahoo',1764042300,'2025-11-25 10:45:00',5000.00000000,5025.00000000,4970.00000000,5000.00000000,22493300.00000000,'2026-02-17 23:59:35'),(292224,'BMRI','15m','yahoo',1764043200,'2025-11-25 11:00:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,1353400.00000000,'2026-02-17 23:59:35'),(292225,'BMRI','15m','yahoo',1764044100,'2025-11-25 11:15:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,3297800.00000000,'2026-02-17 23:59:35'),(292226,'BMRI','15m','yahoo',1764045000,'2025-11-25 11:30:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,2904500.00000000,'2026-02-17 23:59:35'),(292227,'BMRI','15m','yahoo',1764045900,'2025-11-25 11:45:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,1662600.00000000,'2026-02-17 23:59:35'),(292228,'BMRI','15m','yahoo',1764052200,'2025-11-25 13:30:00',5000.00000000,5000.00000000,4960.00000000,4960.00000000,11775100.00000000,'2026-02-17 23:59:35'),(292229,'BMRI','15m','yahoo',1764053100,'2025-11-25 13:45:00',4960.00000000,4990.00000000,4960.00000000,4990.00000000,7722400.00000000,'2026-02-17 23:59:35'),(292230,'BMRI','15m','yahoo',1764054000,'2025-11-25 14:00:00',4990.00000000,4990.00000000,4970.00000000,4970.00000000,4844100.00000000,'2026-02-17 23:59:35'),(292231,'BMRI','15m','yahoo',1764054900,'2025-11-25 14:15:00',4970.00000000,4980.00000000,4960.00000000,4980.00000000,6363100.00000000,'2026-02-17 23:59:35'),(292232,'BMRI','15m','yahoo',1764055800,'2025-11-25 14:30:00',4970.00000000,4980.00000000,4950.00000000,4960.00000000,6126700.00000000,'2026-02-17 23:59:35'),(292233,'BMRI','15m','yahoo',1764056700,'2025-11-25 14:45:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,2553600.00000000,'2026-02-17 23:59:35'),(292234,'BMRI','15m','yahoo',1764057600,'2025-11-25 15:00:00',4950.00000000,4990.00000000,4950.00000000,4990.00000000,8994700.00000000,'2026-02-17 23:59:35'),(292235,'BMRI','15m','yahoo',1764058500,'2025-11-25 15:15:00',4990.00000000,4990.00000000,4970.00000000,4980.00000000,4599200.00000000,'2026-02-17 23:59:35'),(292236,'BMRI','15m','yahoo',1764059400,'2025-11-25 15:30:00',4980.00000000,4980.00000000,4960.00000000,4980.00000000,8476700.00000000,'2026-02-17 23:59:35'),(292237,'BMRI','15m','yahoo',1764060300,'2025-11-25 15:45:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,1838100.00000000,'2026-02-17 23:59:35'),(292238,'BMRI','15m','yahoo',1764061200,'2025-11-25 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,29773100.00000000,'2026-02-17 23:59:35'),(292239,'BMRI','15m','yahoo',1764122400,'2025-11-26 09:00:00',5025.00000000,5025.00000000,4960.00000000,4980.00000000,9632700.00000000,'2026-02-17 23:59:35'),(292240,'BMRI','15m','yahoo',1764123300,'2025-11-26 09:15:00',4980.00000000,5025.00000000,4970.00000000,5000.00000000,7623500.00000000,'2026-02-17 23:59:35'),(292241,'BMRI','15m','yahoo',1764124200,'2025-11-26 09:30:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,3367500.00000000,'2026-02-17 23:59:35'),(292242,'BMRI','15m','yahoo',1764125100,'2025-11-26 09:45:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,2660400.00000000,'2026-02-17 23:59:35'),(292243,'BMRI','15m','yahoo',1764126000,'2025-11-26 10:00:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,2161400.00000000,'2026-02-17 23:59:35'),(292244,'BMRI','15m','yahoo',1764126900,'2025-11-26 10:15:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,1797700.00000000,'2026-02-17 23:59:35'),(292245,'BMRI','15m','yahoo',1764127800,'2025-11-26 10:30:00',4990.00000000,5025.00000000,4990.00000000,5000.00000000,3307200.00000000,'2026-02-17 23:59:35'),(292246,'BMRI','15m','yahoo',1764128700,'2025-11-26 10:45:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,5215800.00000000,'2026-02-17 23:59:35'),(292247,'BMRI','15m','yahoo',1764129600,'2025-11-26 11:00:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,3304000.00000000,'2026-02-17 23:59:35'),(292248,'BMRI','15m','yahoo',1764130500,'2025-11-26 11:15:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,4541400.00000000,'2026-02-17 23:59:35'),(292249,'BMRI','15m','yahoo',1764131400,'2025-11-26 11:30:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,826900.00000000,'2026-02-17 23:59:35'),(292250,'BMRI','15m','yahoo',1764132300,'2025-11-26 11:45:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,2590600.00000000,'2026-02-17 23:59:35'),(292251,'BMRI','15m','yahoo',1764138600,'2025-11-26 13:30:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,2777700.00000000,'2026-02-17 23:59:35'),(292252,'BMRI','15m','yahoo',1764139500,'2025-11-26 13:45:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,1957100.00000000,'2026-02-17 23:59:35'),(292253,'BMRI','15m','yahoo',1764140400,'2025-11-26 14:00:00',5000.00000000,5000.00000000,4980.00000000,4990.00000000,10801400.00000000,'2026-02-17 23:59:35'),(292254,'BMRI','15m','yahoo',1764141300,'2025-11-26 14:15:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,3975200.00000000,'2026-02-17 23:59:35'),(292255,'BMRI','15m','yahoo',1764142200,'2025-11-26 14:30:00',5025.00000000,5025.00000000,4990.00000000,4990.00000000,5090400.00000000,'2026-02-17 23:59:35'),(292256,'BMRI','15m','yahoo',1764143100,'2025-11-26 14:45:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,2951500.00000000,'2026-02-17 23:59:35'),(292257,'BMRI','15m','yahoo',1764144000,'2025-11-26 15:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,7717100.00000000,'2026-02-17 23:59:35'),(292258,'BMRI','15m','yahoo',1764144900,'2025-11-26 15:15:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,3178600.00000000,'2026-02-17 23:59:35'),(292259,'BMRI','15m','yahoo',1764145800,'2025-11-26 15:30:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,6165200.00000000,'2026-02-17 23:59:35'),(292260,'BMRI','15m','yahoo',1764146700,'2025-11-26 15:45:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,11328700.00000000,'2026-02-17 23:59:35'),(292261,'BMRI','15m','yahoo',1764147600,'2025-11-26 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,13891600.00000000,'2026-02-17 23:59:35'),(292262,'BMRI','15m','yahoo',1764208800,'2025-11-27 09:00:00',5025.00000000,5025.00000000,4960.00000000,4970.00000000,3927700.00000000,'2026-02-17 23:59:35'),(292263,'BMRI','15m','yahoo',1764209700,'2025-11-27 09:15:00',4980.00000000,4980.00000000,4960.00000000,4960.00000000,2437800.00000000,'2026-02-17 23:59:35'),(292264,'BMRI','15m','yahoo',1764210600,'2025-11-27 09:30:00',4970.00000000,4970.00000000,4920.00000000,4920.00000000,8454500.00000000,'2026-02-17 23:59:35'),(292265,'BMRI','15m','yahoo',1764211500,'2025-11-27 09:45:00',4920.00000000,4940.00000000,4910.00000000,4910.00000000,6196400.00000000,'2026-02-17 23:59:35'),(292266,'BMRI','15m','yahoo',1764212400,'2025-11-27 10:00:00',4910.00000000,4930.00000000,4900.00000000,4920.00000000,5844600.00000000,'2026-02-17 23:59:35'),(292267,'BMRI','15m','yahoo',1764213300,'2025-11-27 10:15:00',4920.00000000,4920.00000000,4900.00000000,4900.00000000,3007800.00000000,'2026-02-17 23:59:35'),(292268,'BMRI','15m','yahoo',1764214200,'2025-11-27 10:30:00',4900.00000000,4910.00000000,4900.00000000,4910.00000000,2023100.00000000,'2026-02-17 23:59:35'),(292269,'BMRI','15m','yahoo',1764215100,'2025-11-27 10:45:00',4900.00000000,4910.00000000,4880.00000000,4890.00000000,18196500.00000000,'2026-02-17 23:59:35'),(292270,'BMRI','15m','yahoo',1764216000,'2025-11-27 11:00:00',4890.00000000,4890.00000000,4870.00000000,4890.00000000,10324100.00000000,'2026-02-17 23:59:35'),(292271,'BMRI','15m','yahoo',1764216900,'2025-11-27 11:15:00',4890.00000000,4890.00000000,4870.00000000,4880.00000000,2245500.00000000,'2026-02-17 23:59:35'),(292272,'BMRI','15m','yahoo',1764217800,'2025-11-27 11:30:00',4880.00000000,4880.00000000,4870.00000000,4870.00000000,4096700.00000000,'2026-02-17 23:59:35'),(292273,'BMRI','15m','yahoo',1764218700,'2025-11-27 11:45:00',4870.00000000,4880.00000000,4870.00000000,4880.00000000,3727800.00000000,'2026-02-17 23:59:35'),(292274,'BMRI','15m','yahoo',1764225000,'2025-11-27 13:30:00',4870.00000000,4890.00000000,4860.00000000,4870.00000000,13171200.00000000,'2026-02-17 23:59:35'),(292275,'BMRI','15m','yahoo',1764225900,'2025-11-27 13:45:00',4870.00000000,4870.00000000,4860.00000000,4870.00000000,1714100.00000000,'2026-02-17 23:59:35'),(292276,'BMRI','15m','yahoo',1764226800,'2025-11-27 14:00:00',4860.00000000,4880.00000000,4850.00000000,4870.00000000,10380700.00000000,'2026-02-17 23:59:35'),(292277,'BMRI','15m','yahoo',1764227700,'2025-11-27 14:15:00',4880.00000000,4880.00000000,4870.00000000,4880.00000000,1667500.00000000,'2026-02-17 23:59:35'),(292278,'BMRI','15m','yahoo',1764228600,'2025-11-27 14:30:00',4880.00000000,4890.00000000,4870.00000000,4880.00000000,9751700.00000000,'2026-02-17 23:59:35'),(292279,'BMRI','15m','yahoo',1764229500,'2025-11-27 14:45:00',4880.00000000,4880.00000000,4860.00000000,4880.00000000,4024800.00000000,'2026-02-17 23:59:35'),(292280,'BMRI','15m','yahoo',1764230400,'2025-11-27 15:00:00',4870.00000000,4880.00000000,4860.00000000,4870.00000000,11045600.00000000,'2026-02-17 23:59:35'),(292281,'BMRI','15m','yahoo',1764231300,'2025-11-27 15:15:00',4870.00000000,4880.00000000,4850.00000000,4860.00000000,12391500.00000000,'2026-02-17 23:59:35'),(292282,'BMRI','15m','yahoo',1764232200,'2025-11-27 15:30:00',4860.00000000,4870.00000000,4850.00000000,4850.00000000,16031500.00000000,'2026-02-17 23:59:35'),(292283,'BMRI','15m','yahoo',1764233100,'2025-11-27 15:45:00',4850.00000000,4860.00000000,4850.00000000,4850.00000000,5325900.00000000,'2026-02-17 23:59:35'),(292284,'BMRI','15m','yahoo',1764234000,'2025-11-27 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,10998800.00000000,'2026-02-17 23:59:35'),(292285,'BMRI','15m','yahoo',1764295200,'2025-11-28 09:00:00',4810.00000000,4850.00000000,4800.00000000,4840.00000000,4100400.00000000,'2026-02-17 23:59:35'),(292286,'BMRI','15m','yahoo',1764296100,'2025-11-28 09:15:00',4840.00000000,4880.00000000,4840.00000000,4860.00000000,4723000.00000000,'2026-02-17 23:59:35'),(292287,'BMRI','15m','yahoo',1764297000,'2025-11-28 09:30:00',4860.00000000,4870.00000000,4830.00000000,4850.00000000,5898700.00000000,'2026-02-17 23:59:35'),(292288,'BMRI','15m','yahoo',1764297900,'2025-11-28 09:45:00',4850.00000000,4860.00000000,4830.00000000,4850.00000000,3177700.00000000,'2026-02-17 23:59:35'),(292289,'BMRI','15m','yahoo',1764298800,'2025-11-28 10:00:00',4860.00000000,4860.00000000,4840.00000000,4850.00000000,1893200.00000000,'2026-02-17 23:59:35'),(292290,'BMRI','15m','yahoo',1764299700,'2025-11-28 10:15:00',4850.00000000,4850.00000000,4840.00000000,4850.00000000,873900.00000000,'2026-02-17 23:59:35'),(292291,'BMRI','15m','yahoo',1764300600,'2025-11-28 10:30:00',4850.00000000,4880.00000000,4840.00000000,4880.00000000,6782300.00000000,'2026-02-17 23:59:35'),(292292,'BMRI','15m','yahoo',1764301500,'2025-11-28 10:45:00',4880.00000000,4880.00000000,4850.00000000,4860.00000000,2497300.00000000,'2026-02-17 23:59:35'),(292293,'BMRI','15m','yahoo',1764302400,'2025-11-28 11:00:00',4850.00000000,4860.00000000,4850.00000000,4850.00000000,553900.00000000,'2026-02-17 23:59:35'),(292294,'BMRI','15m','yahoo',1764303300,'2025-11-28 11:15:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,3389300.00000000,'2026-02-17 23:59:35'),(292295,'BMRI','15m','yahoo',1764313200,'2025-11-28 14:00:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,10018700.00000000,'2026-02-17 23:59:35'),(292296,'BMRI','15m','yahoo',1764314100,'2025-11-28 14:15:00',4840.00000000,4860.00000000,4830.00000000,4840.00000000,6595300.00000000,'2026-02-17 23:59:35'),(292297,'BMRI','15m','yahoo',1764315000,'2025-11-28 14:30:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,2682800.00000000,'2026-02-17 23:59:35'),(292298,'BMRI','15m','yahoo',1764315900,'2025-11-28 14:45:00',4840.00000000,4840.00000000,4820.00000000,4820.00000000,8066100.00000000,'2026-02-17 23:59:35'),(292299,'BMRI','15m','yahoo',1764316800,'2025-11-28 15:00:00',4820.00000000,4840.00000000,4810.00000000,4840.00000000,12349300.00000000,'2026-02-17 23:59:35'),(292300,'BMRI','15m','yahoo',1764317700,'2025-11-28 15:15:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,10457600.00000000,'2026-02-17 23:59:35'),(292301,'BMRI','15m','yahoo',1764318600,'2025-11-28 15:30:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,9622200.00000000,'2026-02-17 23:59:35'),(292302,'BMRI','15m','yahoo',1764319500,'2025-11-28 15:45:00',4830.00000000,4840.00000000,4820.00000000,4840.00000000,4397000.00000000,'2026-02-17 23:59:35'),(292303,'BMRI','15m','yahoo',1764320400,'2025-11-28 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,19825600.00000000,'2026-02-17 23:59:35'),(292304,'BMRI','15m','yahoo',1764554400,'2025-12-01 09:00:00',4850.00000000,4910.00000000,4850.00000000,4890.00000000,3138900.00000000,'2026-02-17 23:59:35'),(292305,'BMRI','15m','yahoo',1764555300,'2025-12-01 09:15:00',4880.00000000,4890.00000000,4850.00000000,4850.00000000,3608400.00000000,'2026-02-17 23:59:35'),(292306,'BMRI','15m','yahoo',1764556200,'2025-12-01 09:30:00',4860.00000000,4870.00000000,4850.00000000,4860.00000000,1527800.00000000,'2026-02-17 23:59:35'),(292307,'BMRI','15m','yahoo',1764557100,'2025-12-01 09:45:00',4850.00000000,4860.00000000,4850.00000000,4860.00000000,1121400.00000000,'2026-02-17 23:59:35'),(292308,'BMRI','15m','yahoo',1764558000,'2025-12-01 10:00:00',4850.00000000,4860.00000000,4840.00000000,4840.00000000,1630800.00000000,'2026-02-17 23:59:35'),(292309,'BMRI','15m','yahoo',1764558900,'2025-12-01 10:15:00',4850.00000000,4850.00000000,4830.00000000,4840.00000000,1164500.00000000,'2026-02-17 23:59:35'),(292310,'BMRI','15m','yahoo',1764559800,'2025-12-01 10:30:00',4840.00000000,4840.00000000,4830.00000000,4840.00000000,1312800.00000000,'2026-02-17 23:59:35'),(292311,'BMRI','15m','yahoo',1764560700,'2025-12-01 10:45:00',4830.00000000,4850.00000000,4830.00000000,4850.00000000,1672300.00000000,'2026-02-17 23:59:35'),(292312,'BMRI','15m','yahoo',1764561600,'2025-12-01 11:00:00',4850.00000000,4850.00000000,4830.00000000,4840.00000000,3036700.00000000,'2026-02-17 23:59:35'),(292313,'BMRI','15m','yahoo',1764562500,'2025-12-01 11:15:00',4850.00000000,4850.00000000,4840.00000000,4850.00000000,170900.00000000,'2026-02-17 23:59:35'),(292314,'BMRI','15m','yahoo',1764563400,'2025-12-01 11:30:00',4850.00000000,4850.00000000,4830.00000000,4850.00000000,1059200.00000000,'2026-02-17 23:59:35'),(292315,'BMRI','15m','yahoo',1764564300,'2025-12-01 11:45:00',4850.00000000,4860.00000000,4830.00000000,4840.00000000,1760100.00000000,'2026-02-17 23:59:35'),(292316,'BMRI','15m','yahoo',1764570600,'2025-12-01 13:30:00',4850.00000000,4850.00000000,4830.00000000,4840.00000000,1963000.00000000,'2026-02-17 23:59:35'),(292317,'BMRI','15m','yahoo',1764571500,'2025-12-01 13:45:00',4850.00000000,4850.00000000,4840.00000000,4850.00000000,305900.00000000,'2026-02-17 23:59:35'),(292318,'BMRI','15m','yahoo',1764572400,'2025-12-01 14:00:00',4840.00000000,4860.00000000,4840.00000000,4840.00000000,1531800.00000000,'2026-02-17 23:59:35'),(292319,'BMRI','15m','yahoo',1764573300,'2025-12-01 14:15:00',4840.00000000,4850.00000000,4830.00000000,4830.00000000,1921200.00000000,'2026-02-17 23:59:35'),(292320,'BMRI','15m','yahoo',1764574200,'2025-12-01 14:30:00',4840.00000000,4840.00000000,4820.00000000,4820.00000000,4271700.00000000,'2026-02-17 23:59:35'),(292321,'BMRI','15m','yahoo',1764575100,'2025-12-01 14:45:00',4820.00000000,4830.00000000,4820.00000000,4820.00000000,1063100.00000000,'2026-02-17 23:59:35'),(292322,'BMRI','15m','yahoo',1764576000,'2025-12-01 15:00:00',4820.00000000,4830.00000000,4820.00000000,4820.00000000,1475400.00000000,'2026-02-17 23:59:35'),(292323,'BMRI','15m','yahoo',1764576900,'2025-12-01 15:15:00',4830.00000000,4840.00000000,4820.00000000,4840.00000000,2745700.00000000,'2026-02-17 23:59:35'),(292324,'BMRI','15m','yahoo',1764577800,'2025-12-01 15:30:00',4840.00000000,4840.00000000,4830.00000000,4830.00000000,1621100.00000000,'2026-02-17 23:59:35'),(292325,'BMRI','15m','yahoo',1764578700,'2025-12-01 15:45:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,2753700.00000000,'2026-02-17 23:59:35'),(292326,'BMRI','15m','yahoo',1764579600,'2025-12-01 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,8249400.00000000,'2026-02-17 23:59:35'),(292327,'BMRI','15m','yahoo',1764640800,'2025-12-02 09:00:00',4910.00000000,4940.00000000,4890.00000000,4890.00000000,5044200.00000000,'2026-02-17 23:59:35'),(292328,'BMRI','15m','yahoo',1764641700,'2025-12-02 09:15:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,4214000.00000000,'2026-02-17 23:59:35'),(292329,'BMRI','15m','yahoo',1764642600,'2025-12-02 09:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,2456200.00000000,'2026-02-17 23:59:35'),(292330,'BMRI','15m','yahoo',1764643500,'2025-12-02 09:45:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,2449000.00000000,'2026-02-17 23:59:35'),(292331,'BMRI','15m','yahoo',1764644400,'2025-12-02 10:00:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,3477500.00000000,'2026-02-17 23:59:35'),(292332,'BMRI','15m','yahoo',1764645300,'2025-12-02 10:15:00',4910.00000000,4910.00000000,4890.00000000,4900.00000000,4119800.00000000,'2026-02-17 23:59:35'),(292333,'BMRI','15m','yahoo',1764646200,'2025-12-02 10:30:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,1811500.00000000,'2026-02-17 23:59:35'),(292334,'BMRI','15m','yahoo',1764647100,'2025-12-02 10:45:00',4890.00000000,4900.00000000,4890.00000000,4900.00000000,1914700.00000000,'2026-02-17 23:59:35'),(292335,'BMRI','15m','yahoo',1764648000,'2025-12-02 11:00:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,1094500.00000000,'2026-02-17 23:59:35'),(292336,'BMRI','15m','yahoo',1764648900,'2025-12-02 11:15:00',4900.00000000,4900.00000000,4870.00000000,4870.00000000,5343000.00000000,'2026-02-17 23:59:35'),(292337,'BMRI','15m','yahoo',1764649800,'2025-12-02 11:30:00',4870.00000000,4880.00000000,4860.00000000,4860.00000000,3009600.00000000,'2026-02-17 23:59:35'),(292338,'BMRI','15m','yahoo',1764650700,'2025-12-02 11:45:00',4870.00000000,4870.00000000,4860.00000000,4870.00000000,1507100.00000000,'2026-02-17 23:59:35'),(292339,'BMRI','15m','yahoo',1764657000,'2025-12-02 13:30:00',4870.00000000,4880.00000000,4860.00000000,4880.00000000,4197800.00000000,'2026-02-17 23:59:35'),(292340,'BMRI','15m','yahoo',1764657900,'2025-12-02 13:45:00',4880.00000000,4880.00000000,4860.00000000,4870.00000000,3937400.00000000,'2026-02-17 23:59:35'),(292341,'BMRI','15m','yahoo',1764658800,'2025-12-02 14:00:00',4870.00000000,4880.00000000,4860.00000000,4880.00000000,2617700.00000000,'2026-02-17 23:59:35'),(292342,'BMRI','15m','yahoo',1764659700,'2025-12-02 14:15:00',4880.00000000,4880.00000000,4860.00000000,4860.00000000,3450500.00000000,'2026-02-17 23:59:35'),(292343,'BMRI','15m','yahoo',1764660600,'2025-12-02 14:30:00',4860.00000000,4870.00000000,4850.00000000,4860.00000000,4724800.00000000,'2026-02-17 23:59:35'),(292344,'BMRI','15m','yahoo',1764661500,'2025-12-02 14:45:00',4860.00000000,4860.00000000,4830.00000000,4840.00000000,5472800.00000000,'2026-02-17 23:59:35'),(292345,'BMRI','15m','yahoo',1764662400,'2025-12-02 15:00:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,5356300.00000000,'2026-02-17 23:59:35'),(292346,'BMRI','15m','yahoo',1764663300,'2025-12-02 15:15:00',4840.00000000,4840.00000000,4830.00000000,4840.00000000,1383900.00000000,'2026-02-17 23:59:35'),(292347,'BMRI','15m','yahoo',1764664200,'2025-12-02 15:30:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,9859400.00000000,'2026-02-17 23:59:35'),(292348,'BMRI','15m','yahoo',1764665100,'2025-12-02 15:45:00',4840.00000000,4840.00000000,4830.00000000,4830.00000000,2508700.00000000,'2026-02-17 23:59:35'),(292349,'BMRI','15m','yahoo',1764666000,'2025-12-02 16:00:00',4850.00000000,4850.00000000,4850.00000000,4850.00000000,12897800.00000000,'2026-02-17 23:59:35'),(292350,'BMRI','15m','yahoo',1764727200,'2025-12-03 09:00:00',4850.00000000,4870.00000000,4820.00000000,4860.00000000,5271200.00000000,'2026-02-17 23:59:35'),(292351,'BMRI','15m','yahoo',1764728100,'2025-12-03 09:15:00',4860.00000000,4870.00000000,4850.00000000,4860.00000000,3243600.00000000,'2026-02-17 23:59:35'),(292352,'BMRI','15m','yahoo',1764729000,'2025-12-03 09:30:00',4870.00000000,4870.00000000,4850.00000000,4850.00000000,3018700.00000000,'2026-02-17 23:59:35'),(292353,'BMRI','15m','yahoo',1764729900,'2025-12-03 09:45:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,2934900.00000000,'2026-02-17 23:59:35'),(292354,'BMRI','15m','yahoo',1764730800,'2025-12-03 10:00:00',4860.00000000,4870.00000000,4850.00000000,4870.00000000,3393800.00000000,'2026-02-17 23:59:35'),(292355,'BMRI','15m','yahoo',1764731700,'2025-12-03 10:15:00',4860.00000000,4870.00000000,4860.00000000,4860.00000000,1585700.00000000,'2026-02-17 23:59:35'),(292356,'BMRI','15m','yahoo',1764732600,'2025-12-03 10:30:00',4870.00000000,4870.00000000,4850.00000000,4850.00000000,2711900.00000000,'2026-02-17 23:59:35'),(292357,'BMRI','15m','yahoo',1764733500,'2025-12-03 10:45:00',4860.00000000,4860.00000000,4840.00000000,4850.00000000,7521200.00000000,'2026-02-17 23:59:35'),(292358,'BMRI','15m','yahoo',1764734400,'2025-12-03 11:00:00',4860.00000000,4870.00000000,4850.00000000,4860.00000000,1806700.00000000,'2026-02-17 23:59:35'),(292359,'BMRI','15m','yahoo',1764735300,'2025-12-03 11:15:00',4870.00000000,4870.00000000,4860.00000000,4870.00000000,1058900.00000000,'2026-02-17 23:59:35'),(292360,'BMRI','15m','yahoo',1764736200,'2025-12-03 11:30:00',4860.00000000,4870.00000000,4850.00000000,4860.00000000,1047700.00000000,'2026-02-17 23:59:35'),(292361,'BMRI','15m','yahoo',1764737100,'2025-12-03 11:45:00',4860.00000000,4860.00000000,4850.00000000,4850.00000000,539100.00000000,'2026-02-17 23:59:35'),(292362,'BMRI','15m','yahoo',1764743400,'2025-12-03 13:30:00',4850.00000000,4860.00000000,4850.00000000,4850.00000000,1713800.00000000,'2026-02-17 23:59:35'),(292363,'BMRI','15m','yahoo',1764744300,'2025-12-03 13:45:00',4860.00000000,4880.00000000,4850.00000000,4870.00000000,6156800.00000000,'2026-02-17 23:59:35'),(292364,'BMRI','15m','yahoo',1764745200,'2025-12-03 14:00:00',4880.00000000,4880.00000000,4870.00000000,4870.00000000,1484800.00000000,'2026-02-17 23:59:35'),(292365,'BMRI','15m','yahoo',1764746100,'2025-12-03 14:15:00',4880.00000000,4920.00000000,4870.00000000,4900.00000000,13077800.00000000,'2026-02-17 23:59:35'),(292366,'BMRI','15m','yahoo',1764747000,'2025-12-03 14:30:00',4910.00000000,4910.00000000,4890.00000000,4890.00000000,2131000.00000000,'2026-02-17 23:59:35'),(292367,'BMRI','15m','yahoo',1764747900,'2025-12-03 14:45:00',4890.00000000,4900.00000000,4860.00000000,4870.00000000,4873400.00000000,'2026-02-17 23:59:35'),(292368,'BMRI','15m','yahoo',1764748800,'2025-12-03 15:00:00',4870.00000000,4890.00000000,4870.00000000,4890.00000000,2728100.00000000,'2026-02-17 23:59:35'),(292369,'BMRI','15m','yahoo',1764749700,'2025-12-03 15:15:00',4890.00000000,4900.00000000,4870.00000000,4900.00000000,7163600.00000000,'2026-02-17 23:59:35'),(292370,'BMRI','15m','yahoo',1764750600,'2025-12-03 15:30:00',4900.00000000,4900.00000000,4870.00000000,4870.00000000,8571200.00000000,'2026-02-17 23:59:35'),(292371,'BMRI','15m','yahoo',1764751500,'2025-12-03 15:45:00',4870.00000000,4890.00000000,4870.00000000,4890.00000000,1204900.00000000,'2026-02-17 23:59:35'),(292372,'BMRI','15m','yahoo',1764752400,'2025-12-03 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,11894900.00000000,'2026-02-17 23:59:35'),(292373,'BMRI','15m','yahoo',1764813600,'2025-12-04 09:00:00',4930.00000000,4940.00000000,4910.00000000,4920.00000000,4427100.00000000,'2026-02-17 23:59:35'),(292374,'BMRI','15m','yahoo',1764814500,'2025-12-04 09:15:00',4920.00000000,4930.00000000,4900.00000000,4900.00000000,3041500.00000000,'2026-02-17 23:59:35'),(292375,'BMRI','15m','yahoo',1764815400,'2025-12-04 09:30:00',4900.00000000,4910.00000000,4900.00000000,4900.00000000,1352900.00000000,'2026-02-17 23:59:35'),(292376,'BMRI','15m','yahoo',1764816300,'2025-12-04 09:45:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,2924300.00000000,'2026-02-17 23:59:35'),(292377,'BMRI','15m','yahoo',1764817200,'2025-12-04 10:00:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,1191000.00000000,'2026-02-17 23:59:35'),(292378,'BMRI','15m','yahoo',1764818100,'2025-12-04 10:15:00',4880.00000000,4890.00000000,4880.00000000,4890.00000000,708500.00000000,'2026-02-17 23:59:35'),(292379,'BMRI','15m','yahoo',1764819000,'2025-12-04 10:30:00',4880.00000000,4900.00000000,4880.00000000,4900.00000000,1709200.00000000,'2026-02-17 23:59:35'),(292380,'BMRI','15m','yahoo',1764819900,'2025-12-04 10:45:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,2000700.00000000,'2026-02-17 23:59:35'),(292381,'BMRI','15m','yahoo',1764820800,'2025-12-04 11:00:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,1044500.00000000,'2026-02-17 23:59:35'),(292382,'BMRI','15m','yahoo',1764821700,'2025-12-04 11:15:00',4900.00000000,4910.00000000,4900.00000000,4910.00000000,717100.00000000,'2026-02-17 23:59:35'),(292383,'BMRI','15m','yahoo',1764822600,'2025-12-04 11:30:00',4900.00000000,4910.00000000,4900.00000000,4900.00000000,500900.00000000,'2026-02-17 23:59:35'),(292384,'BMRI','15m','yahoo',1764823500,'2025-12-04 11:45:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,588200.00000000,'2026-02-17 23:59:35'),(292385,'BMRI','15m','yahoo',1764829800,'2025-12-04 13:30:00',4900.00000000,4910.00000000,4900.00000000,4910.00000000,2922100.00000000,'2026-02-17 23:59:35'),(292386,'BMRI','15m','yahoo',1764830700,'2025-12-04 13:45:00',4910.00000000,4910.00000000,4900.00000000,4900.00000000,845400.00000000,'2026-02-17 23:59:35'),(292387,'BMRI','15m','yahoo',1764831600,'2025-12-04 14:00:00',4910.00000000,4910.00000000,4900.00000000,4900.00000000,1146000.00000000,'2026-02-17 23:59:35'),(292388,'BMRI','15m','yahoo',1764832500,'2025-12-04 14:15:00',4910.00000000,4910.00000000,4890.00000000,4900.00000000,4834000.00000000,'2026-02-17 23:59:35'),(292389,'BMRI','15m','yahoo',1764833400,'2025-12-04 14:30:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,843100.00000000,'2026-02-17 23:59:35'),(292390,'BMRI','15m','yahoo',1764834300,'2025-12-04 14:45:00',4900.00000000,4900.00000000,4890.00000000,4900.00000000,613400.00000000,'2026-02-17 23:59:35'),(292391,'BMRI','15m','yahoo',1764835200,'2025-12-04 15:00:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,2083400.00000000,'2026-02-17 23:59:35'),(292392,'BMRI','15m','yahoo',1764836100,'2025-12-04 15:15:00',4900.00000000,4900.00000000,4890.00000000,4900.00000000,1968700.00000000,'2026-02-17 23:59:35'),(292393,'BMRI','15m','yahoo',1764837000,'2025-12-04 15:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,5965300.00000000,'2026-02-17 23:59:35'),(292394,'BMRI','15m','yahoo',1764837900,'2025-12-04 15:45:00',4910.00000000,4910.00000000,4900.00000000,4900.00000000,1362200.00000000,'2026-02-17 23:59:35'),(292395,'BMRI','15m','yahoo',1764838800,'2025-12-04 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,10733000.00000000,'2026-02-17 23:59:35'),(292396,'BMRI','15m','yahoo',1764900000,'2025-12-05 09:00:00',4930.00000000,4940.00000000,4910.00000000,4930.00000000,2563900.00000000,'2026-02-17 23:59:35'),(292397,'BMRI','15m','yahoo',1764900900,'2025-12-05 09:15:00',4930.00000000,4930.00000000,4900.00000000,4900.00000000,4919900.00000000,'2026-02-17 23:59:35'),(292398,'BMRI','15m','yahoo',1764901800,'2025-12-05 09:30:00',4900.00000000,4920.00000000,4900.00000000,4900.00000000,1736900.00000000,'2026-02-17 23:59:35'),(292399,'BMRI','15m','yahoo',1764902700,'2025-12-05 09:45:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,2170100.00000000,'2026-02-17 23:59:35'),(292400,'BMRI','15m','yahoo',1764903600,'2025-12-05 10:00:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,774200.00000000,'2026-02-17 23:59:35'),(292401,'BMRI','15m','yahoo',1764904500,'2025-12-05 10:15:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,720300.00000000,'2026-02-17 23:59:35'),(292402,'BMRI','15m','yahoo',1764905400,'2025-12-05 10:30:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,935800.00000000,'2026-02-17 23:59:35'),(292403,'BMRI','15m','yahoo',1764906300,'2025-12-05 10:45:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,1414500.00000000,'2026-02-17 23:59:35'),(292404,'BMRI','15m','yahoo',1764907200,'2025-12-05 11:00:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,1843000.00000000,'2026-02-17 23:59:35'),(292405,'BMRI','15m','yahoo',1764908100,'2025-12-05 11:15:00',4880.00000000,4890.00000000,4880.00000000,4890.00000000,1056600.00000000,'2026-02-17 23:59:35'),(292406,'BMRI','15m','yahoo',1764918000,'2025-12-05 14:00:00',4880.00000000,4890.00000000,4880.00000000,4890.00000000,4627800.00000000,'2026-02-17 23:59:35'),(292407,'BMRI','15m','yahoo',1764918900,'2025-12-05 14:15:00',4880.00000000,4890.00000000,4880.00000000,4880.00000000,2154600.00000000,'2026-02-17 23:59:35'),(292408,'BMRI','15m','yahoo',1764919800,'2025-12-05 14:30:00',4880.00000000,4890.00000000,4880.00000000,4880.00000000,3252000.00000000,'2026-02-17 23:59:35'),(292409,'BMRI','15m','yahoo',1764920700,'2025-12-05 14:45:00',4890.00000000,4890.00000000,4880.00000000,4880.00000000,1377400.00000000,'2026-02-17 23:59:35'),(292410,'BMRI','15m','yahoo',1764921600,'2025-12-05 15:00:00',4880.00000000,4890.00000000,4870.00000000,4880.00000000,3897800.00000000,'2026-02-17 23:59:35'),(292411,'BMRI','15m','yahoo',1764922500,'2025-12-05 15:15:00',4880.00000000,4900.00000000,4880.00000000,4890.00000000,1920200.00000000,'2026-02-17 23:59:35'),(292412,'BMRI','15m','yahoo',1764923400,'2025-12-05 15:30:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,1776000.00000000,'2026-02-17 23:59:35'),(292413,'BMRI','15m','yahoo',1764924300,'2025-12-05 15:45:00',4890.00000000,4900.00000000,4890.00000000,4900.00000000,1200200.00000000,'2026-02-17 23:59:35'),(292414,'BMRI','15m','yahoo',1764925200,'2025-12-05 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,12533500.00000000,'2026-02-17 23:59:35'),(292415,'BMRI','15m','yahoo',1765159200,'2025-12-08 09:00:00',4950.00000000,4960.00000000,4910.00000000,4920.00000000,3058300.00000000,'2026-02-17 23:59:35'),(292416,'BMRI','15m','yahoo',1765160100,'2025-12-08 09:15:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,2339000.00000000,'2026-02-17 23:59:35'),(292417,'BMRI','15m','yahoo',1765161000,'2025-12-08 09:30:00',4930.00000000,4950.00000000,4930.00000000,4940.00000000,2603500.00000000,'2026-02-17 23:59:35'),(292418,'BMRI','15m','yahoo',1765161900,'2025-12-08 09:45:00',4940.00000000,4950.00000000,4940.00000000,4940.00000000,1681700.00000000,'2026-02-17 23:59:35'),(292419,'BMRI','15m','yahoo',1765162800,'2025-12-08 10:00:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,2499400.00000000,'2026-02-17 23:59:35'),(292420,'BMRI','15m','yahoo',1765163700,'2025-12-08 10:15:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,1426000.00000000,'2026-02-17 23:59:35'),(292421,'BMRI','15m','yahoo',1765164600,'2025-12-08 10:30:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,672900.00000000,'2026-02-17 23:59:35'),(292422,'BMRI','15m','yahoo',1765165500,'2025-12-08 10:45:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,842100.00000000,'2026-02-17 23:59:35'),(292423,'BMRI','15m','yahoo',1765166400,'2025-12-08 11:00:00',4930.00000000,4950.00000000,4930.00000000,4940.00000000,2236500.00000000,'2026-02-17 23:59:35'),(292424,'BMRI','15m','yahoo',1765167300,'2025-12-08 11:15:00',4940.00000000,4950.00000000,4940.00000000,4940.00000000,705800.00000000,'2026-02-17 23:59:35'),(292425,'BMRI','15m','yahoo',1765168200,'2025-12-08 11:30:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,1407000.00000000,'2026-02-17 23:59:35'),(292426,'BMRI','15m','yahoo',1765169100,'2025-12-08 11:45:00',4930.00000000,4940.00000000,4930.00000000,4930.00000000,2519200.00000000,'2026-02-17 23:59:35'),(292427,'BMRI','15m','yahoo',1765175400,'2025-12-08 13:30:00',4940.00000000,4940.00000000,4930.00000000,4940.00000000,1067700.00000000,'2026-02-17 23:59:35'),(292428,'BMRI','15m','yahoo',1765176300,'2025-12-08 13:45:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,2751600.00000000,'2026-02-17 23:59:35'),(292429,'BMRI','15m','yahoo',1765177200,'2025-12-08 14:00:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,1295700.00000000,'2026-02-17 23:59:35'),(292430,'BMRI','15m','yahoo',1765178100,'2025-12-08 14:15:00',4940.00000000,4950.00000000,4940.00000000,4940.00000000,1567800.00000000,'2026-02-17 23:59:35'),(292431,'BMRI','15m','yahoo',1765179000,'2025-12-08 14:30:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,1869000.00000000,'2026-02-17 23:59:35'),(292432,'BMRI','15m','yahoo',1765179900,'2025-12-08 14:45:00',4940.00000000,4940.00000000,4930.00000000,4940.00000000,490600.00000000,'2026-02-17 23:59:35'),(292433,'BMRI','15m','yahoo',1765180800,'2025-12-08 15:00:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,4223700.00000000,'2026-02-17 23:59:35'),(292434,'BMRI','15m','yahoo',1765181700,'2025-12-08 15:15:00',4950.00000000,4950.00000000,4930.00000000,4940.00000000,1589400.00000000,'2026-02-17 23:59:35'),(292435,'BMRI','15m','yahoo',1765182600,'2025-12-08 15:30:00',4930.00000000,4940.00000000,4930.00000000,4940.00000000,2681700.00000000,'2026-02-17 23:59:35'),(292436,'BMRI','15m','yahoo',1765183500,'2025-12-08 15:45:00',4940.00000000,4950.00000000,4930.00000000,4950.00000000,3461000.00000000,'2026-02-17 23:59:35'),(292437,'BMRI','15m','yahoo',1765184400,'2025-12-08 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,12128400.00000000,'2026-02-17 23:59:35'),(292438,'BMRI','15m','yahoo',1765245600,'2025-12-09 09:00:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,2709100.00000000,'2026-02-17 23:59:35'),(292439,'BMRI','15m','yahoo',1765246500,'2025-12-09 09:15:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,3256600.00000000,'2026-02-17 23:59:35'),(292440,'BMRI','15m','yahoo',1765247400,'2025-12-09 09:30:00',4950.00000000,4980.00000000,4950.00000000,4980.00000000,7723600.00000000,'2026-02-17 23:59:35'),(292441,'BMRI','15m','yahoo',1765248300,'2025-12-09 09:45:00',4980.00000000,4980.00000000,4960.00000000,4960.00000000,6847700.00000000,'2026-02-17 23:59:35'),(292442,'BMRI','15m','yahoo',1765249200,'2025-12-09 10:00:00',4960.00000000,4970.00000000,4950.00000000,4950.00000000,5167000.00000000,'2026-02-17 23:59:35'),(292443,'BMRI','15m','yahoo',1765250100,'2025-12-09 10:15:00',4950.00000000,4970.00000000,4950.00000000,4950.00000000,3227300.00000000,'2026-02-17 23:59:35'),(292444,'BMRI','15m','yahoo',1765251000,'2025-12-09 10:30:00',4950.00000000,4970.00000000,4950.00000000,4970.00000000,3916100.00000000,'2026-02-17 23:59:35'),(292445,'BMRI','15m','yahoo',1765251900,'2025-12-09 10:45:00',4970.00000000,4980.00000000,4960.00000000,4980.00000000,6388700.00000000,'2026-02-17 23:59:35'),(292446,'BMRI','15m','yahoo',1765252800,'2025-12-09 11:00:00',4970.00000000,4980.00000000,4960.00000000,4970.00000000,5450800.00000000,'2026-02-17 23:59:35'),(292447,'BMRI','15m','yahoo',1765253700,'2025-12-09 11:15:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,648500.00000000,'2026-02-17 23:59:35'),(292448,'BMRI','15m','yahoo',1765254600,'2025-12-09 11:30:00',4970.00000000,4970.00000000,4950.00000000,4970.00000000,3183100.00000000,'2026-02-17 23:59:35'),(292449,'BMRI','15m','yahoo',1765255500,'2025-12-09 11:45:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,952200.00000000,'2026-02-17 23:59:35'),(292450,'BMRI','15m','yahoo',1765261800,'2025-12-09 13:30:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,3420300.00000000,'2026-02-17 23:59:35'),(292451,'BMRI','15m','yahoo',1765262700,'2025-12-09 13:45:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,2470800.00000000,'2026-02-17 23:59:35'),(292452,'BMRI','15m','yahoo',1765263600,'2025-12-09 14:00:00',4960.00000000,4960.00000000,4880.00000000,4900.00000000,16184500.00000000,'2026-02-17 23:59:35'),(292453,'BMRI','15m','yahoo',1765264500,'2025-12-09 14:15:00',4900.00000000,4930.00000000,4890.00000000,4920.00000000,6083400.00000000,'2026-02-17 23:59:35'),(292454,'BMRI','15m','yahoo',1765265400,'2025-12-09 14:30:00',4920.00000000,4930.00000000,4910.00000000,4920.00000000,2780600.00000000,'2026-02-17 23:59:35'),(292455,'BMRI','15m','yahoo',1765266300,'2025-12-09 14:45:00',4920.00000000,4930.00000000,4900.00000000,4900.00000000,2075900.00000000,'2026-02-17 23:59:35'),(292456,'BMRI','15m','yahoo',1765267200,'2025-12-09 15:00:00',4900.00000000,4910.00000000,4870.00000000,4900.00000000,8963700.00000000,'2026-02-17 23:59:35'),(292457,'BMRI','15m','yahoo',1765268100,'2025-12-09 15:15:00',4900.00000000,4920.00000000,4890.00000000,4900.00000000,4626000.00000000,'2026-02-17 23:59:35'),(292458,'BMRI','15m','yahoo',1765269000,'2025-12-09 15:30:00',4900.00000000,4920.00000000,4900.00000000,4920.00000000,6424800.00000000,'2026-02-17 23:59:35'),(292459,'BMRI','15m','yahoo',1765269900,'2025-12-09 15:45:00',4920.00000000,4930.00000000,4900.00000000,4900.00000000,3511900.00000000,'2026-02-17 23:59:35'),(292460,'BMRI','15m','yahoo',1765270800,'2025-12-09 16:00:00',4890.00000000,4890.00000000,4890.00000000,4890.00000000,19084200.00000000,'2026-02-17 23:59:35'),(292461,'BMRI','15m','yahoo',1765332000,'2025-12-10 09:00:00',4940.00000000,4950.00000000,4880.00000000,4900.00000000,5059800.00000000,'2026-02-17 23:59:35'),(292462,'BMRI','15m','yahoo',1765332900,'2025-12-10 09:15:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,3160400.00000000,'2026-02-17 23:59:35'),(292463,'BMRI','15m','yahoo',1765333800,'2025-12-10 09:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,2978500.00000000,'2026-02-17 23:59:35'),(292464,'BMRI','15m','yahoo',1765334700,'2025-12-10 09:45:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,2462900.00000000,'2026-02-17 23:59:35'),(292465,'BMRI','15m','yahoo',1765335600,'2025-12-10 10:00:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,3062000.00000000,'2026-02-17 23:59:35'),(292466,'BMRI','15m','yahoo',1765336500,'2025-12-10 10:15:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,3728200.00000000,'2026-02-17 23:59:35'),(292467,'BMRI','15m','yahoo',1765337400,'2025-12-10 10:30:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,1346500.00000000,'2026-02-17 23:59:35'),(292468,'BMRI','15m','yahoo',1765338300,'2025-12-10 10:45:00',4890.00000000,4890.00000000,4880.00000000,4890.00000000,3335500.00000000,'2026-02-17 23:59:35'),(292469,'BMRI','15m','yahoo',1765339200,'2025-12-10 11:00:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,5064900.00000000,'2026-02-17 23:59:35'),(292470,'BMRI','15m','yahoo',1765340100,'2025-12-10 11:15:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,952400.00000000,'2026-02-17 23:59:35'),(292471,'BMRI','15m','yahoo',1765341000,'2025-12-10 11:30:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,1745600.00000000,'2026-02-17 23:59:35'),(292472,'BMRI','15m','yahoo',1765341900,'2025-12-10 11:45:00',4880.00000000,4890.00000000,4880.00000000,4880.00000000,904300.00000000,'2026-02-17 23:59:35'),(292473,'BMRI','15m','yahoo',1765348200,'2025-12-10 13:30:00',4880.00000000,4900.00000000,4880.00000000,4890.00000000,4140800.00000000,'2026-02-17 23:59:35'),(292474,'BMRI','15m','yahoo',1765349100,'2025-12-10 13:45:00',4890.00000000,4890.00000000,4880.00000000,4890.00000000,497700.00000000,'2026-02-17 23:59:35'),(292475,'BMRI','15m','yahoo',1765350000,'2025-12-10 14:00:00',4880.00000000,4890.00000000,4880.00000000,4890.00000000,1918200.00000000,'2026-02-17 23:59:35'),(292476,'BMRI','15m','yahoo',1765350900,'2025-12-10 14:15:00',4880.00000000,4890.00000000,4880.00000000,4890.00000000,3083300.00000000,'2026-02-17 23:59:35'),(292477,'BMRI','15m','yahoo',1765351800,'2025-12-10 14:30:00',4890.00000000,4930.00000000,4870.00000000,4920.00000000,7990400.00000000,'2026-02-17 23:59:35'),(292478,'BMRI','15m','yahoo',1765352700,'2025-12-10 14:45:00',4920.00000000,4930.00000000,4900.00000000,4900.00000000,1669400.00000000,'2026-02-17 23:59:35'),(292479,'BMRI','15m','yahoo',1765353600,'2025-12-10 15:00:00',4900.00000000,4920.00000000,4900.00000000,4910.00000000,3009300.00000000,'2026-02-17 23:59:35'),(292480,'BMRI','15m','yahoo',1765354500,'2025-12-10 15:15:00',4910.00000000,4930.00000000,4900.00000000,4920.00000000,4536200.00000000,'2026-02-17 23:59:35'),(292481,'BMRI','15m','yahoo',1765355400,'2025-12-10 15:30:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,5178000.00000000,'2026-02-17 23:59:35'),(292482,'BMRI','15m','yahoo',1765356300,'2025-12-10 15:45:00',4930.00000000,4950.00000000,4910.00000000,4940.00000000,4585200.00000000,'2026-02-17 23:59:35'),(292483,'BMRI','15m','yahoo',1765357200,'2025-12-10 16:00:00',4970.00000000,4970.00000000,4970.00000000,4970.00000000,18395400.00000000,'2026-02-17 23:59:35'),(292484,'BMRI','15m','yahoo',1765418400,'2025-12-11 09:00:00',5000.00000000,5050.00000000,4980.00000000,4990.00000000,5554400.00000000,'2026-02-17 23:59:35'),(292485,'BMRI','15m','yahoo',1765419300,'2025-12-11 09:15:00',5000.00000000,5000.00000000,4960.00000000,4960.00000000,12903100.00000000,'2026-02-17 23:59:35'),(292486,'BMRI','15m','yahoo',1765420200,'2025-12-11 09:30:00',4960.00000000,4980.00000000,4950.00000000,4980.00000000,2581600.00000000,'2026-02-17 23:59:35'),(292487,'BMRI','15m','yahoo',1765421100,'2025-12-11 09:45:00',4970.00000000,4980.00000000,4950.00000000,4960.00000000,2742100.00000000,'2026-02-17 23:59:35'),(292488,'BMRI','15m','yahoo',1765422000,'2025-12-11 10:00:00',4960.00000000,4960.00000000,4930.00000000,4940.00000000,4629200.00000000,'2026-02-17 23:59:35'),(292489,'BMRI','15m','yahoo',1765422900,'2025-12-11 10:15:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,3226200.00000000,'2026-02-17 23:59:35'),(292490,'BMRI','15m','yahoo',1765423800,'2025-12-11 10:30:00',4940.00000000,4940.00000000,4910.00000000,4920.00000000,2733200.00000000,'2026-02-17 23:59:35'),(292491,'BMRI','15m','yahoo',1765424700,'2025-12-11 10:45:00',4910.00000000,4920.00000000,4910.00000000,4910.00000000,2500000.00000000,'2026-02-17 23:59:35'),(292492,'BMRI','15m','yahoo',1765425600,'2025-12-11 11:00:00',4910.00000000,4930.00000000,4900.00000000,4920.00000000,4475100.00000000,'2026-02-17 23:59:35'),(292493,'BMRI','15m','yahoo',1765426500,'2025-12-11 11:15:00',4910.00000000,4920.00000000,4910.00000000,4910.00000000,2439500.00000000,'2026-02-17 23:59:35'),(292494,'BMRI','15m','yahoo',1765427400,'2025-12-11 11:30:00',4920.00000000,4930.00000000,4920.00000000,4930.00000000,1023500.00000000,'2026-02-17 23:59:35'),(292495,'BMRI','15m','yahoo',1765428300,'2025-12-11 11:45:00',4920.00000000,4930.00000000,4910.00000000,4920.00000000,2030100.00000000,'2026-02-17 23:59:35'),(292496,'BMRI','15m','yahoo',1765434600,'2025-12-11 13:30:00',4920.00000000,4950.00000000,4920.00000000,4930.00000000,4081900.00000000,'2026-02-17 23:59:35'),(292497,'BMRI','15m','yahoo',1765435500,'2025-12-11 13:45:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,3291800.00000000,'2026-02-17 23:59:35'),(292498,'BMRI','15m','yahoo',1765436400,'2025-12-11 14:00:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,3624500.00000000,'2026-02-17 23:59:35'),(292499,'BMRI','15m','yahoo',1765437300,'2025-12-11 14:15:00',4930.00000000,4940.00000000,4900.00000000,4900.00000000,7299000.00000000,'2026-02-17 23:59:35'),(292500,'BMRI','15m','yahoo',1765438200,'2025-12-11 14:30:00',4900.00000000,4900.00000000,4870.00000000,4880.00000000,8915000.00000000,'2026-02-17 23:59:35'),(292501,'BMRI','15m','yahoo',1765439100,'2025-12-11 14:45:00',4890.00000000,4890.00000000,4830.00000000,4840.00000000,15189400.00000000,'2026-02-17 23:59:35'),(292502,'BMRI','15m','yahoo',1765440000,'2025-12-11 15:00:00',4830.00000000,4890.00000000,4830.00000000,4870.00000000,11283900.00000000,'2026-02-17 23:59:35'),(292503,'BMRI','15m','yahoo',1765440900,'2025-12-11 15:15:00',4880.00000000,4890.00000000,4860.00000000,4870.00000000,4560600.00000000,'2026-02-17 23:59:35'),(292504,'BMRI','15m','yahoo',1765441800,'2025-12-11 15:30:00',4880.00000000,4900.00000000,4870.00000000,4890.00000000,9784800.00000000,'2026-02-17 23:59:35'),(292505,'BMRI','15m','yahoo',1765442700,'2025-12-11 15:45:00',4890.00000000,4930.00000000,4880.00000000,4900.00000000,5324300.00000000,'2026-02-17 23:59:35'),(292506,'BMRI','15m','yahoo',1765443600,'2025-12-11 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,21107300.00000000,'2026-02-17 23:59:35'),(292507,'BMRI','15m','yahoo',1765504800,'2025-12-12 09:00:00',4970.00000000,4980.00000000,4840.00000000,4850.00000000,6847400.00000000,'2026-02-17 23:59:35'),(292508,'BMRI','15m','yahoo',1765505700,'2025-12-12 09:15:00',4860.00000000,4870.00000000,4830.00000000,4850.00000000,6682900.00000000,'2026-02-17 23:59:35'),(292509,'BMRI','15m','yahoo',1765506600,'2025-12-12 09:30:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,6733400.00000000,'2026-02-17 23:59:35'),(292510,'BMRI','15m','yahoo',1765507500,'2025-12-12 09:45:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,2021900.00000000,'2026-02-17 23:59:35'),(292511,'BMRI','15m','yahoo',1765508400,'2025-12-12 10:00:00',4860.00000000,4870.00000000,4850.00000000,4870.00000000,5331900.00000000,'2026-02-17 23:59:35'),(292512,'BMRI','15m','yahoo',1765509300,'2025-12-12 10:15:00',4870.00000000,4890.00000000,4860.00000000,4890.00000000,3730600.00000000,'2026-02-17 23:59:35'),(292513,'BMRI','15m','yahoo',1765510200,'2025-12-12 10:30:00',4890.00000000,4890.00000000,4860.00000000,4860.00000000,2191600.00000000,'2026-02-17 23:59:35'),(292514,'BMRI','15m','yahoo',1765511100,'2025-12-12 10:45:00',4870.00000000,4870.00000000,4860.00000000,4860.00000000,1628900.00000000,'2026-02-17 23:59:35'),(292515,'BMRI','15m','yahoo',1765512000,'2025-12-12 11:00:00',4860.00000000,4870.00000000,4860.00000000,4860.00000000,1673700.00000000,'2026-02-17 23:59:35'),(292516,'BMRI','15m','yahoo',1765512900,'2025-12-12 11:15:00',4870.00000000,4870.00000000,4860.00000000,4870.00000000,1829000.00000000,'2026-02-17 23:59:35'),(292517,'BMRI','15m','yahoo',1765522800,'2025-12-12 14:00:00',4870.00000000,4870.00000000,4850.00000000,4860.00000000,7662300.00000000,'2026-02-17 23:59:35'),(292518,'BMRI','15m','yahoo',1765523700,'2025-12-12 14:15:00',4860.00000000,4870.00000000,4860.00000000,4860.00000000,4226800.00000000,'2026-02-17 23:59:35'),(292519,'BMRI','15m','yahoo',1765524600,'2025-12-12 14:30:00',4870.00000000,4870.00000000,4860.00000000,4860.00000000,2943300.00000000,'2026-02-17 23:59:35'),(292520,'BMRI','15m','yahoo',1765525500,'2025-12-12 14:45:00',4860.00000000,4870.00000000,4840.00000000,4840.00000000,7360400.00000000,'2026-02-17 23:59:35'),(292521,'BMRI','15m','yahoo',1765526400,'2025-12-12 15:00:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,4614400.00000000,'2026-02-17 23:59:35'),(292522,'BMRI','15m','yahoo',1765527300,'2025-12-12 15:15:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,9981100.00000000,'2026-02-17 23:59:35'),(292523,'BMRI','15m','yahoo',1765528200,'2025-12-12 15:30:00',4830.00000000,4850.00000000,4820.00000000,4830.00000000,9480100.00000000,'2026-02-17 23:59:35'),(292524,'BMRI','15m','yahoo',1765529100,'2025-12-12 15:45:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,1348900.00000000,'2026-02-17 23:59:35'),(292525,'BMRI','15m','yahoo',1765530000,'2025-12-12 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,13409300.00000000,'2026-02-17 23:59:35'),(292526,'BMRI','15m','yahoo',1765764000,'2025-12-15 09:00:00',4820.00000000,4830.00000000,4790.00000000,4820.00000000,1196800.00000000,'2026-02-17 23:59:35'),(292527,'BMRI','15m','yahoo',1765764900,'2025-12-15 09:15:00',4820.00000000,4840.00000000,4820.00000000,4830.00000000,1739800.00000000,'2026-02-17 23:59:35'),(292528,'BMRI','15m','yahoo',1765765800,'2025-12-15 09:30:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,1861400.00000000,'2026-02-17 23:59:35'),(292529,'BMRI','15m','yahoo',1765766700,'2025-12-15 09:45:00',4840.00000000,4850.00000000,4830.00000000,4850.00000000,1815100.00000000,'2026-02-17 23:59:35'),(292530,'BMRI','15m','yahoo',1765767600,'2025-12-15 10:00:00',4840.00000000,4850.00000000,4840.00000000,4840.00000000,565400.00000000,'2026-02-17 23:59:35'),(292531,'BMRI','15m','yahoo',1765768500,'2025-12-15 10:15:00',4840.00000000,4860.00000000,4840.00000000,4850.00000000,1853500.00000000,'2026-02-17 23:59:35'),(292532,'BMRI','15m','yahoo',1765769400,'2025-12-15 10:30:00',4850.00000000,4880.00000000,4840.00000000,4870.00000000,2962100.00000000,'2026-02-17 23:59:35'),(292533,'BMRI','15m','yahoo',1765770300,'2025-12-15 10:45:00',4870.00000000,4900.00000000,4870.00000000,4890.00000000,4380100.00000000,'2026-02-17 23:59:35'),(292534,'BMRI','15m','yahoo',1765771200,'2025-12-15 11:00:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,2057600.00000000,'2026-02-17 23:59:35'),(292535,'BMRI','15m','yahoo',1765772100,'2025-12-15 11:15:00',4890.00000000,4890.00000000,4870.00000000,4870.00000000,1264200.00000000,'2026-02-17 23:59:35'),(292536,'BMRI','15m','yahoo',1765773000,'2025-12-15 11:30:00',4880.00000000,4890.00000000,4870.00000000,4890.00000000,1276400.00000000,'2026-02-17 23:59:35'),(292537,'BMRI','15m','yahoo',1765773900,'2025-12-15 11:45:00',4890.00000000,4920.00000000,4880.00000000,4900.00000000,5484800.00000000,'2026-02-17 23:59:35'),(292538,'BMRI','15m','yahoo',1765780200,'2025-12-15 13:30:00',4900.00000000,4930.00000000,4890.00000000,4930.00000000,7116100.00000000,'2026-02-17 23:59:35'),(292539,'BMRI','15m','yahoo',1765781100,'2025-12-15 13:45:00',4930.00000000,4940.00000000,4920.00000000,4940.00000000,6128000.00000000,'2026-02-17 23:59:35'),(292540,'BMRI','15m','yahoo',1765782000,'2025-12-15 14:00:00',4940.00000000,4940.00000000,4930.00000000,4930.00000000,1112700.00000000,'2026-02-17 23:59:35'),(292541,'BMRI','15m','yahoo',1765782900,'2025-12-15 14:15:00',4940.00000000,4980.00000000,4940.00000000,4980.00000000,12158500.00000000,'2026-02-17 23:59:35'),(292542,'BMRI','15m','yahoo',1765783800,'2025-12-15 14:30:00',4970.00000000,5025.00000000,4970.00000000,5000.00000000,15555200.00000000,'2026-02-17 23:59:35'),(292543,'BMRI','15m','yahoo',1765784700,'2025-12-15 14:45:00',4990.00000000,5025.00000000,4990.00000000,5025.00000000,13380500.00000000,'2026-02-17 23:59:35'),(292544,'BMRI','15m','yahoo',1765785600,'2025-12-15 15:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,5446200.00000000,'2026-02-17 23:59:35'),(292545,'BMRI','15m','yahoo',1765786500,'2025-12-15 15:15:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,9047300.00000000,'2026-02-17 23:59:35'),(292546,'BMRI','15m','yahoo',1765787400,'2025-12-15 15:30:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,4092800.00000000,'2026-02-17 23:59:35'),(292547,'BMRI','15m','yahoo',1765788300,'2025-12-15 15:45:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,2127000.00000000,'2026-02-17 23:59:35'),(292548,'BMRI','15m','yahoo',1765789200,'2025-12-15 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,11724200.00000000,'2026-02-17 23:59:35'),(292549,'BMRI','15m','yahoo',1765850400,'2025-12-16 09:00:00',5025.00000000,5050.00000000,4950.00000000,4960.00000000,3030200.00000000,'2026-02-17 23:59:35'),(292550,'BMRI','15m','yahoo',1765851300,'2025-12-16 09:15:00',4970.00000000,4970.00000000,4920.00000000,4950.00000000,8566700.00000000,'2026-02-17 23:59:35'),(292551,'BMRI','15m','yahoo',1765852200,'2025-12-16 09:30:00',4950.00000000,4960.00000000,4940.00000000,4940.00000000,1684800.00000000,'2026-02-17 23:59:35'),(292552,'BMRI','15m','yahoo',1765853100,'2025-12-16 09:45:00',4940.00000000,4960.00000000,4930.00000000,4940.00000000,4219600.00000000,'2026-02-17 23:59:35'),(292553,'BMRI','15m','yahoo',1765854000,'2025-12-16 10:00:00',4940.00000000,4950.00000000,4920.00000000,4940.00000000,2326700.00000000,'2026-02-17 23:59:35'),(292554,'BMRI','15m','yahoo',1765854900,'2025-12-16 10:15:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,1399700.00000000,'2026-02-17 23:59:35'),(292555,'BMRI','15m','yahoo',1765855800,'2025-12-16 10:30:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,1942700.00000000,'2026-02-17 23:59:35'),(292556,'BMRI','15m','yahoo',1765856700,'2025-12-16 10:45:00',4940.00000000,4950.00000000,4930.00000000,4930.00000000,1815000.00000000,'2026-02-17 23:59:35'),(292557,'BMRI','15m','yahoo',1765857600,'2025-12-16 11:00:00',4930.00000000,4950.00000000,4930.00000000,4940.00000000,2563700.00000000,'2026-02-17 23:59:35'),(292558,'BMRI','15m','yahoo',1765858500,'2025-12-16 11:15:00',4940.00000000,4950.00000000,4930.00000000,4950.00000000,3824600.00000000,'2026-02-17 23:59:35'),(292559,'BMRI','15m','yahoo',1765859400,'2025-12-16 11:30:00',4940.00000000,4950.00000000,4930.00000000,4950.00000000,946300.00000000,'2026-02-17 23:59:35'),(292560,'BMRI','15m','yahoo',1765860300,'2025-12-16 11:45:00',4950.00000000,5025.00000000,4940.00000000,5000.00000000,12198300.00000000,'2026-02-17 23:59:35'),(292561,'BMRI','15m','yahoo',1765866600,'2025-12-16 13:30:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,5363400.00000000,'2026-02-17 23:59:35'),(292562,'BMRI','15m','yahoo',1765867500,'2025-12-16 13:45:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,4845700.00000000,'2026-02-17 23:59:35'),(292563,'BMRI','15m','yahoo',1765868400,'2025-12-16 14:00:00',5025.00000000,5025.00000000,4990.00000000,4990.00000000,5768800.00000000,'2026-02-17 23:59:35'),(292564,'BMRI','15m','yahoo',1765869300,'2025-12-16 14:15:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,6415300.00000000,'2026-02-17 23:59:35'),(292565,'BMRI','15m','yahoo',1765870200,'2025-12-16 14:30:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,4387100.00000000,'2026-02-17 23:59:35'),(292566,'BMRI','15m','yahoo',1765871100,'2025-12-16 14:45:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,3342100.00000000,'2026-02-17 23:59:35'),(292567,'BMRI','15m','yahoo',1765872000,'2025-12-16 15:00:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,9079600.00000000,'2026-02-17 23:59:35'),(292568,'BMRI','15m','yahoo',1765872900,'2025-12-16 15:15:00',4990.00000000,5000.00000000,4950.00000000,4960.00000000,8947600.00000000,'2026-02-17 23:59:35'),(292569,'BMRI','15m','yahoo',1765873800,'2025-12-16 15:30:00',4960.00000000,4990.00000000,4950.00000000,4990.00000000,5567800.00000000,'2026-02-17 23:59:35'),(292570,'BMRI','15m','yahoo',1765874700,'2025-12-16 15:45:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,4569500.00000000,'2026-02-17 23:59:35'),(292571,'BMRI','15m','yahoo',1765875600,'2025-12-16 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,21924900.00000000,'2026-02-17 23:59:35'),(292572,'BMRI','15m','yahoo',1765936800,'2025-12-17 09:00:00',4990.00000000,5000.00000000,4960.00000000,4990.00000000,2625000.00000000,'2026-02-17 23:59:35'),(292573,'BMRI','15m','yahoo',1765937700,'2025-12-17 09:15:00',4980.00000000,5000.00000000,4980.00000000,5000.00000000,1763900.00000000,'2026-02-17 23:59:35'),(292574,'BMRI','15m','yahoo',1765938600,'2025-12-17 09:30:00',5000.00000000,5000.00000000,4980.00000000,4980.00000000,2224300.00000000,'2026-02-17 23:59:35'),(292575,'BMRI','15m','yahoo',1765939500,'2025-12-17 09:45:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,682300.00000000,'2026-02-17 23:59:35'),(292576,'BMRI','15m','yahoo',1765940400,'2025-12-17 10:00:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,1784100.00000000,'2026-02-17 23:59:35'),(292577,'BMRI','15m','yahoo',1765941300,'2025-12-17 10:15:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,892300.00000000,'2026-02-17 23:59:35'),(292578,'BMRI','15m','yahoo',1765942200,'2025-12-17 10:30:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,721700.00000000,'2026-02-17 23:59:35'),(292579,'BMRI','15m','yahoo',1765943100,'2025-12-17 10:45:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,976500.00000000,'2026-02-17 23:59:35'),(292580,'BMRI','15m','yahoo',1765944000,'2025-12-17 11:00:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,805400.00000000,'2026-02-17 23:59:35'),(292581,'BMRI','15m','yahoo',1765944900,'2025-12-17 11:15:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,3030200.00000000,'2026-02-17 23:59:35'),(292582,'BMRI','15m','yahoo',1765945800,'2025-12-17 11:30:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,2222200.00000000,'2026-02-17 23:59:35'),(292583,'BMRI','15m','yahoo',1765946700,'2025-12-17 11:45:00',4990.00000000,5025.00000000,4990.00000000,5000.00000000,19127500.00000000,'2026-02-17 23:59:35'),(292584,'BMRI','15m','yahoo',1765953000,'2025-12-17 13:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,4788500.00000000,'2026-02-17 23:59:35'),(292585,'BMRI','15m','yahoo',1765953900,'2025-12-17 13:45:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,5354200.00000000,'2026-02-17 23:59:35'),(292586,'BMRI','15m','yahoo',1765954800,'2025-12-17 14:00:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,4732500.00000000,'2026-02-17 23:59:35'),(292587,'BMRI','15m','yahoo',1765955700,'2025-12-17 14:15:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,3314200.00000000,'2026-02-17 23:59:35'),(292588,'BMRI','15m','yahoo',1765956600,'2025-12-17 14:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,2617200.00000000,'2026-02-17 23:59:35'),(292589,'BMRI','15m','yahoo',1765957500,'2025-12-17 14:45:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,1384200.00000000,'2026-02-17 23:59:35'),(292590,'BMRI','15m','yahoo',1765958400,'2025-12-17 15:00:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,1849600.00000000,'2026-02-17 23:59:35'),(292591,'BMRI','15m','yahoo',1765959300,'2025-12-17 15:15:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,2380500.00000000,'2026-02-17 23:59:35'),(292592,'BMRI','15m','yahoo',1765960200,'2025-12-17 15:30:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,9859300.00000000,'2026-02-17 23:59:35'),(292593,'BMRI','15m','yahoo',1765961100,'2025-12-17 15:45:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,5471800.00000000,'2026-02-17 23:59:35'),(292594,'BMRI','15m','yahoo',1765962000,'2025-12-17 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,12026800.00000000,'2026-02-17 23:59:35'),(292595,'BMRI','15m','yahoo',1766023200,'2025-12-18 09:00:00',5050.00000000,5100.00000000,5025.00000000,5100.00000000,19909000.00000000,'2026-02-17 23:59:35'),(292596,'BMRI','15m','yahoo',1766024100,'2025-12-18 09:15:00',5100.00000000,5150.00000000,5075.00000000,5150.00000000,13534600.00000000,'2026-02-17 23:59:35'),(292597,'BMRI','15m','yahoo',1766025000,'2025-12-18 09:30:00',5125.00000000,5150.00000000,5075.00000000,5075.00000000,7654400.00000000,'2026-02-17 23:59:35'),(292598,'BMRI','15m','yahoo',1766025900,'2025-12-18 09:45:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,2072900.00000000,'2026-02-17 23:59:35'),(292599,'BMRI','15m','yahoo',1766026800,'2025-12-18 10:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,2849200.00000000,'2026-02-17 23:59:35'),(292600,'BMRI','15m','yahoo',1766028600,'2025-12-18 10:30:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,4118600.00000000,'2026-02-17 23:59:35'),(292601,'BMRI','15m','yahoo',1766029500,'2025-12-18 10:45:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,4328400.00000000,'2026-02-17 23:59:35'),(292602,'BMRI','15m','yahoo',1766030400,'2025-12-18 11:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,4373600.00000000,'2026-02-17 23:59:35'),(292603,'BMRI','15m','yahoo',1766031300,'2025-12-18 11:15:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,1576700.00000000,'2026-02-17 23:59:35'),(292604,'BMRI','15m','yahoo',1766032200,'2025-12-18 11:30:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,4712300.00000000,'2026-02-17 23:59:35'),(292605,'BMRI','15m','yahoo',1766033100,'2025-12-18 11:45:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,2248600.00000000,'2026-02-17 23:59:35'),(292606,'BMRI','15m','yahoo',1766039400,'2025-12-18 13:30:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,3130800.00000000,'2026-02-17 23:59:35'),(292607,'BMRI','15m','yahoo',1766040300,'2025-12-18 13:45:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,2307300.00000000,'2026-02-17 23:59:35'),(292608,'BMRI','15m','yahoo',1766041200,'2025-12-18 14:00:00',5150.00000000,5150.00000000,5100.00000000,5100.00000000,7151800.00000000,'2026-02-17 23:59:35'),(292609,'BMRI','15m','yahoo',1766042100,'2025-12-18 14:15:00',5100.00000000,5150.00000000,5100.00000000,5125.00000000,4510000.00000000,'2026-02-17 23:59:35'),(292610,'BMRI','15m','yahoo',1766043000,'2025-12-18 14:30:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,2201100.00000000,'2026-02-17 23:59:35'),(292611,'BMRI','15m','yahoo',1766043900,'2025-12-18 14:45:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,4835000.00000000,'2026-02-17 23:59:35'),(292612,'BMRI','15m','yahoo',1766044800,'2025-12-18 15:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,13578600.00000000,'2026-02-17 23:59:35'),(292613,'BMRI','15m','yahoo',1766045700,'2025-12-18 15:15:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,8585800.00000000,'2026-02-17 23:59:35'),(292614,'BMRI','15m','yahoo',1766046600,'2025-12-18 15:30:00',5125.00000000,5175.00000000,5125.00000000,5175.00000000,4140600.00000000,'2026-02-17 23:59:35'),(292615,'BMRI','15m','yahoo',1766047500,'2025-12-18 15:45:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,3046700.00000000,'2026-02-17 23:59:35'),(292616,'BMRI','15m','yahoo',1766048400,'2025-12-18 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,14566000.00000000,'2026-02-17 23:59:35'),(292617,'BMRI','15m','yahoo',1766109600,'2025-12-19 09:00:00',5175.00000000,5200.00000000,5100.00000000,5125.00000000,2486200.00000000,'2026-02-17 23:59:35'),(292618,'BMRI','15m','yahoo',1766110500,'2025-12-19 09:15:00',5100.00000000,5175.00000000,5100.00000000,5150.00000000,5276500.00000000,'2026-02-17 23:59:35'),(292619,'BMRI','15m','yahoo',1766111400,'2025-12-19 09:30:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,3397100.00000000,'2026-02-17 23:59:35'),(292620,'BMRI','15m','yahoo',1766112300,'2025-12-19 09:45:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,3716300.00000000,'2026-02-17 23:59:35'),(292621,'BMRI','15m','yahoo',1766113200,'2025-12-19 10:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,4997500.00000000,'2026-02-17 23:59:35'),(292622,'BMRI','15m','yahoo',1766114100,'2025-12-19 10:15:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,1760900.00000000,'2026-02-17 23:59:35'),(292623,'BMRI','15m','yahoo',1766115000,'2025-12-19 10:30:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,4819200.00000000,'2026-02-17 23:59:35'),(292624,'BMRI','15m','yahoo',1766115900,'2025-12-19 10:45:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,1483800.00000000,'2026-02-17 23:59:35'),(292625,'BMRI','15m','yahoo',1766116800,'2025-12-19 11:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,1922800.00000000,'2026-02-17 23:59:35'),(292626,'BMRI','15m','yahoo',1766117700,'2025-12-19 11:15:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,1997700.00000000,'2026-02-17 23:59:35'),(292627,'BMRI','15m','yahoo',1766127600,'2025-12-19 14:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,10517600.00000000,'2026-02-17 23:59:35'),(292628,'BMRI','15m','yahoo',1766128500,'2025-12-19 14:15:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,4074200.00000000,'2026-02-17 23:59:35'),(292629,'BMRI','15m','yahoo',1766129400,'2025-12-19 14:30:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,2725200.00000000,'2026-02-17 23:59:35'),(292630,'BMRI','15m','yahoo',1766130300,'2025-12-19 14:45:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,3733400.00000000,'2026-02-17 23:59:35'),(292631,'BMRI','15m','yahoo',1766131200,'2025-12-19 15:00:00',5125.00000000,5175.00000000,5125.00000000,5175.00000000,9998000.00000000,'2026-02-17 23:59:35'),(292632,'BMRI','15m','yahoo',1766132100,'2025-12-19 15:15:00',5150.00000000,5200.00000000,5150.00000000,5200.00000000,12013900.00000000,'2026-02-17 23:59:35'),(292633,'BMRI','15m','yahoo',1766133000,'2025-12-19 15:30:00',5175.00000000,5200.00000000,5175.00000000,5175.00000000,6172800.00000000,'2026-02-17 23:59:35'),(292634,'BMRI','15m','yahoo',1766133900,'2025-12-19 15:45:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,6029500.00000000,'2026-02-17 23:59:35'),(292635,'BMRI','15m','yahoo',1766134800,'2025-12-19 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,64150500.00000000,'2026-02-17 23:59:35'),(292636,'BMRI','15m','yahoo',1766368800,'2025-12-22 09:00:00',5175.00000000,5200.00000000,5125.00000000,5150.00000000,12215000.00000000,'2026-02-17 23:59:35'),(292637,'BMRI','15m','yahoo',1766369700,'2025-12-22 09:15:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,3147100.00000000,'2026-02-17 23:59:35'),(292638,'BMRI','15m','yahoo',1766370600,'2025-12-22 09:30:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,1556500.00000000,'2026-02-17 23:59:35'),(292639,'BMRI','15m','yahoo',1766371500,'2025-12-22 09:45:00',5125.00000000,5150.00000000,5075.00000000,5100.00000000,6616700.00000000,'2026-02-17 23:59:35'),(292640,'BMRI','15m','yahoo',1766372400,'2025-12-22 10:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,1934300.00000000,'2026-02-17 23:59:35'),(292641,'BMRI','15m','yahoo',1766373300,'2025-12-22 10:15:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,1097400.00000000,'2026-02-17 23:59:35'),(292642,'BMRI','15m','yahoo',1766374200,'2025-12-22 10:30:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,1483800.00000000,'2026-02-17 23:59:35'),(292643,'BMRI','15m','yahoo',1766375100,'2025-12-22 10:45:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,1600900.00000000,'2026-02-17 23:59:35'),(292644,'BMRI','15m','yahoo',1766376000,'2025-12-22 11:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,2462400.00000000,'2026-02-17 23:59:35'),(292645,'BMRI','15m','yahoo',1766376900,'2025-12-22 11:15:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,2491900.00000000,'2026-02-17 23:59:35'),(292646,'BMRI','15m','yahoo',1766377800,'2025-12-22 11:30:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,1287800.00000000,'2026-02-17 23:59:35'),(292647,'BMRI','15m','yahoo',1766378700,'2025-12-22 11:45:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1402100.00000000,'2026-02-17 23:59:35'),(292648,'BMRI','15m','yahoo',1766385000,'2025-12-22 13:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,2787900.00000000,'2026-02-17 23:59:35'),(292649,'BMRI','15m','yahoo',1766385900,'2025-12-22 13:45:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,3937600.00000000,'2026-02-17 23:59:35'),(292650,'BMRI','15m','yahoo',1766386800,'2025-12-22 14:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,1285400.00000000,'2026-02-17 23:59:35'),(292651,'BMRI','15m','yahoo',1766387700,'2025-12-22 14:15:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,3161300.00000000,'2026-02-17 23:59:35'),(292652,'BMRI','15m','yahoo',1766388600,'2025-12-22 14:30:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,7973600.00000000,'2026-02-17 23:59:35'),(292653,'BMRI','15m','yahoo',1766389500,'2025-12-22 14:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1884300.00000000,'2026-02-17 23:59:35'),(292654,'BMRI','15m','yahoo',1766390400,'2025-12-22 15:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,3336800.00000000,'2026-02-17 23:59:35'),(292655,'BMRI','15m','yahoo',1766391300,'2025-12-22 15:15:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,5249600.00000000,'2026-02-17 23:59:35'),(292656,'BMRI','15m','yahoo',1766392200,'2025-12-22 15:30:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,5628400.00000000,'2026-02-17 23:59:35'),(292657,'BMRI','15m','yahoo',1766393100,'2025-12-22 15:45:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,2440500.00000000,'2026-02-17 23:59:35'),(292658,'BMRI','15m','yahoo',1766394000,'2025-12-22 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,12235500.00000000,'2026-02-17 23:59:35'),(292659,'BMRI','15m','yahoo',1766455200,'2025-12-23 09:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,952400.00000000,'2026-02-17 23:59:35'),(292660,'BMRI','15m','yahoo',1766456100,'2025-12-23 09:15:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,2071200.00000000,'2026-02-17 23:59:35'),(292661,'BMRI','15m','yahoo',1766457000,'2025-12-23 09:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,973300.00000000,'2026-02-17 23:59:35'),(292662,'BMRI','15m','yahoo',1766457900,'2025-12-23 09:45:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,1939200.00000000,'2026-02-17 23:59:35'),(292663,'BMRI','15m','yahoo',1766458800,'2025-12-23 10:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,923900.00000000,'2026-02-17 23:59:35'),(292664,'BMRI','15m','yahoo',1766459700,'2025-12-23 10:15:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1192300.00000000,'2026-02-17 23:59:35'),(292665,'BMRI','15m','yahoo',1766460600,'2025-12-23 10:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1572600.00000000,'2026-02-17 23:59:35'),(292666,'BMRI','15m','yahoo',1766461500,'2025-12-23 10:45:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,525900.00000000,'2026-02-17 23:59:35'),(292667,'BMRI','15m','yahoo',1766462400,'2025-12-23 11:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,931700.00000000,'2026-02-17 23:59:35'),(292668,'BMRI','15m','yahoo',1766463300,'2025-12-23 11:15:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,2956000.00000000,'2026-02-17 23:59:35'),(292669,'BMRI','15m','yahoo',1766464200,'2025-12-23 11:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,620300.00000000,'2026-02-17 23:59:35'),(292670,'BMRI','15m','yahoo',1766465100,'2025-12-23 11:45:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,428600.00000000,'2026-02-17 23:59:35'),(292671,'BMRI','15m','yahoo',1766471400,'2025-12-23 13:30:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,577700.00000000,'2026-02-17 23:59:35'),(292672,'BMRI','15m','yahoo',1766472300,'2025-12-23 13:45:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,854800.00000000,'2026-02-17 23:59:35'),(292673,'BMRI','15m','yahoo',1766473200,'2025-12-23 14:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,960300.00000000,'2026-02-17 23:59:35'),(292674,'BMRI','15m','yahoo',1766474100,'2025-12-23 14:15:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,961800.00000000,'2026-02-17 23:59:35'),(292675,'BMRI','15m','yahoo',1766475000,'2025-12-23 14:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,3186300.00000000,'2026-02-17 23:59:35'),(292676,'BMRI','15m','yahoo',1766475900,'2025-12-23 14:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1961100.00000000,'2026-02-17 23:59:35'),(292677,'BMRI','15m','yahoo',1766476800,'2025-12-23 15:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,934500.00000000,'2026-02-17 23:59:35'),(292678,'BMRI','15m','yahoo',1766477700,'2025-12-23 15:15:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,3307300.00000000,'2026-02-17 23:59:35'),(292679,'BMRI','15m','yahoo',1766478600,'2025-12-23 15:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3971700.00000000,'2026-02-17 23:59:35'),(292680,'BMRI','15m','yahoo',1766479500,'2025-12-23 15:45:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1822300.00000000,'2026-02-17 23:59:35'),(292681,'BMRI','15m','yahoo',1766480400,'2025-12-23 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,7086100.00000000,'2026-02-17 23:59:35'),(292682,'BMRI','15m','yahoo',1766541600,'2025-12-24 09:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,528300.00000000,'2026-02-17 23:59:35'),(292683,'BMRI','15m','yahoo',1766542500,'2025-12-24 09:15:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,1810100.00000000,'2026-02-17 23:59:35'),(292684,'BMRI','15m','yahoo',1766543400,'2025-12-24 09:30:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,612200.00000000,'2026-02-17 23:59:35'),(292685,'BMRI','15m','yahoo',1766544300,'2025-12-24 09:45:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,853800.00000000,'2026-02-17 23:59:35'),(292686,'BMRI','15m','yahoo',1766545200,'2025-12-24 10:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1455100.00000000,'2026-02-17 23:59:35'),(292687,'BMRI','15m','yahoo',1766546100,'2025-12-24 10:15:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1237400.00000000,'2026-02-17 23:59:35'),(292688,'BMRI','15m','yahoo',1766547000,'2025-12-24 10:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,839600.00000000,'2026-02-17 23:59:35'),(292689,'BMRI','15m','yahoo',1766547900,'2025-12-24 10:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,2753700.00000000,'2026-02-17 23:59:35'),(292690,'BMRI','15m','yahoo',1766548800,'2025-12-24 11:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,898400.00000000,'2026-02-17 23:59:35'),(292691,'BMRI','15m','yahoo',1766549700,'2025-12-24 11:15:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,921900.00000000,'2026-02-17 23:59:35'),(292692,'BMRI','15m','yahoo',1766550600,'2025-12-24 11:30:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,3063300.00000000,'2026-02-17 23:59:35'),(292693,'BMRI','15m','yahoo',1766551500,'2025-12-24 11:45:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1550300.00000000,'2026-02-17 23:59:35'),(292694,'BMRI','15m','yahoo',1766557800,'2025-12-24 13:30:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,3172600.00000000,'2026-02-17 23:59:35'),(292695,'BMRI','15m','yahoo',1766558700,'2025-12-24 13:45:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,2430400.00000000,'2026-02-17 23:59:35'),(292696,'BMRI','15m','yahoo',1766559600,'2025-12-24 14:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,852400.00000000,'2026-02-17 23:59:35'),(292697,'BMRI','15m','yahoo',1766560500,'2025-12-24 14:15:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,996900.00000000,'2026-02-17 23:59:35'),(292698,'BMRI','15m','yahoo',1766561400,'2025-12-24 14:30:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,885600.00000000,'2026-02-17 23:59:35'),(292699,'BMRI','15m','yahoo',1766562300,'2025-12-24 14:45:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,2839400.00000000,'2026-02-17 23:59:35'),(292700,'BMRI','15m','yahoo',1766563200,'2025-12-24 15:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,1612000.00000000,'2026-02-17 23:59:35'),(292701,'BMRI','15m','yahoo',1766564100,'2025-12-24 15:15:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,1828400.00000000,'2026-02-17 23:59:35'),(292702,'BMRI','15m','yahoo',1766565000,'2025-12-24 15:30:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,2202100.00000000,'2026-02-17 23:59:35'),(292703,'BMRI','15m','yahoo',1766565900,'2025-12-24 15:45:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1785000.00000000,'2026-02-17 23:59:35'),(292704,'BMRI','15m','yahoo',1766566800,'2025-12-24 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,4131200.00000000,'2026-02-17 23:59:35'),(292705,'BMRI','15m','yahoo',1766973600,'2025-12-29 09:00:00',5075.00000000,5150.00000000,5075.00000000,5100.00000000,5796900.00000000,'2026-02-17 23:59:35'),(292706,'BMRI','15m','yahoo',1766974500,'2025-12-29 09:15:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,2408600.00000000,'2026-02-17 23:59:35'),(292707,'BMRI','15m','yahoo',1766975400,'2025-12-29 09:30:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1682700.00000000,'2026-02-17 23:59:35'),(292708,'BMRI','15m','yahoo',1766976300,'2025-12-29 09:45:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,1107800.00000000,'2026-02-17 23:59:35'),(292709,'BMRI','15m','yahoo',1766977200,'2025-12-29 10:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,2117900.00000000,'2026-02-17 23:59:35'),(292710,'BMRI','15m','yahoo',1766978100,'2025-12-29 10:15:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1533000.00000000,'2026-02-17 23:59:35'),(292711,'BMRI','15m','yahoo',1766979000,'2025-12-29 10:30:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,2115300.00000000,'2026-02-17 23:59:35'),(292712,'BMRI','15m','yahoo',1766979900,'2025-12-29 10:45:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,1296500.00000000,'2026-02-17 23:59:35'),(292713,'BMRI','15m','yahoo',1766980800,'2025-12-29 11:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,2234100.00000000,'2026-02-17 23:59:35'),(292714,'BMRI','15m','yahoo',1766981700,'2025-12-29 11:15:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,2264500.00000000,'2026-02-17 23:59:35'),(292715,'BMRI','15m','yahoo',1766982600,'2025-12-29 11:30:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,1174600.00000000,'2026-02-17 23:59:35'),(292716,'BMRI','15m','yahoo',1766983500,'2025-12-29 11:45:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,982800.00000000,'2026-02-17 23:59:35'),(292717,'BMRI','15m','yahoo',1766989800,'2025-12-29 13:30:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,3397200.00000000,'2026-02-17 23:59:35'),(292718,'BMRI','15m','yahoo',1766990700,'2025-12-29 13:45:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,868400.00000000,'2026-02-17 23:59:35'),(292719,'BMRI','15m','yahoo',1766991600,'2025-12-29 14:00:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,1992400.00000000,'2026-02-17 23:59:35'),(292720,'BMRI','15m','yahoo',1766992500,'2025-12-29 14:15:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,536000.00000000,'2026-02-17 23:59:35'),(292721,'BMRI','15m','yahoo',1766993400,'2025-12-29 14:30:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,2091000.00000000,'2026-02-17 23:59:35'),(292722,'BMRI','15m','yahoo',1766994300,'2025-12-29 14:45:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,647400.00000000,'2026-02-17 23:59:35'),(292723,'BMRI','15m','yahoo',1766995200,'2025-12-29 15:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,875500.00000000,'2026-02-17 23:59:35'),(292724,'BMRI','15m','yahoo',1766996100,'2025-12-29 15:15:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,1249000.00000000,'2026-02-17 23:59:35'),(292725,'BMRI','15m','yahoo',1766997000,'2025-12-29 15:30:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,5330200.00000000,'2026-02-17 23:59:35'),(292726,'BMRI','15m','yahoo',1766997900,'2025-12-29 15:45:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,625000.00000000,'2026-02-17 23:59:35'),(292727,'BMRI','15m','yahoo',1766998800,'2025-12-29 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,11188500.00000000,'2026-02-17 23:59:35'),(292728,'BMRI','15m','yahoo',1767060000,'2025-12-30 09:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,537600.00000000,'2026-02-17 23:59:35'),(292729,'BMRI','15m','yahoo',1767060900,'2025-12-30 09:15:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,930900.00000000,'2026-02-17 23:59:35'),(292730,'BMRI','15m','yahoo',1767061800,'2025-12-30 09:30:00',5075.00000000,5125.00000000,5075.00000000,5125.00000000,3934400.00000000,'2026-02-17 23:59:35'),(292731,'BMRI','15m','yahoo',1767062700,'2025-12-30 09:45:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,940700.00000000,'2026-02-17 23:59:35'),(292732,'BMRI','15m','yahoo',1767063600,'2025-12-30 10:00:00',5100.00000000,5125.00000000,5100.00000000,5125.00000000,1671300.00000000,'2026-02-17 23:59:35'),(292733,'BMRI','15m','yahoo',1767064500,'2025-12-30 10:15:00',5100.00000000,5125.00000000,5075.00000000,5075.00000000,1927800.00000000,'2026-02-17 23:59:35'),(292734,'BMRI','15m','yahoo',1767065400,'2025-12-30 10:30:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,848000.00000000,'2026-02-17 23:59:35'),(292735,'BMRI','15m','yahoo',1767066300,'2025-12-30 10:45:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,1876200.00000000,'2026-02-17 23:59:35'),(292736,'BMRI','15m','yahoo',1767067200,'2025-12-30 11:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,767300.00000000,'2026-02-17 23:59:35'),(292737,'BMRI','15m','yahoo',1767068100,'2025-12-30 11:15:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,1839000.00000000,'2026-02-17 23:59:35'),(292738,'BMRI','15m','yahoo',1767069000,'2025-12-30 11:30:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,299000.00000000,'2026-02-17 23:59:35'),(292739,'BMRI','15m','yahoo',1767069900,'2025-12-30 11:45:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,443200.00000000,'2026-02-17 23:59:35'),(292740,'BMRI','15m','yahoo',1767076200,'2025-12-30 13:30:00',5100.00000000,5125.00000000,5075.00000000,5100.00000000,5219400.00000000,'2026-02-17 23:59:35'),(292741,'BMRI','15m','yahoo',1767077100,'2025-12-30 13:45:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,13199800.00000000,'2026-02-17 23:59:35'),(292742,'BMRI','15m','yahoo',1767078000,'2025-12-30 14:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,2768000.00000000,'2026-02-17 23:59:35'),(292743,'BMRI','15m','yahoo',1767078900,'2025-12-30 14:15:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,1283100.00000000,'2026-02-17 23:59:35'),(292744,'BMRI','15m','yahoo',1767079800,'2025-12-30 14:30:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,1474000.00000000,'2026-02-17 23:59:35'),(292745,'BMRI','15m','yahoo',1767080700,'2025-12-30 14:45:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,2575800.00000000,'2026-02-17 23:59:35'),(292746,'BMRI','15m','yahoo',1767081600,'2025-12-30 15:00:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,2945500.00000000,'2026-02-17 23:59:35'),(292747,'BMRI','15m','yahoo',1767082500,'2025-12-30 15:15:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,2194800.00000000,'2026-02-17 23:59:35'),(292748,'BMRI','15m','yahoo',1767083400,'2025-12-30 15:30:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,3959300.00000000,'2026-02-17 23:59:35'),(292749,'BMRI','15m','yahoo',1767084300,'2025-12-30 15:45:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,2679600.00000000,'2026-02-17 23:59:35'),(292750,'BMRI','15m','yahoo',1767085200,'2025-12-30 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,15698400.00000000,'2026-02-17 23:59:35'),(292751,'BMRI','15m','yahoo',1767319200,'2026-01-02 09:00:00',5125.00000000,5150.00000000,5075.00000000,5125.00000000,2912300.00000000,'2026-02-17 23:59:35'),(292752,'BMRI','15m','yahoo',1767320100,'2026-01-02 09:15:00',5125.00000000,5125.00000000,5100.00000000,5125.00000000,771700.00000000,'2026-02-17 23:59:35'),(292753,'BMRI','15m','yahoo',1767321000,'2026-01-02 09:30:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,3795900.00000000,'2026-02-17 23:59:35'),(292754,'BMRI','15m','yahoo',1767321900,'2026-01-02 09:45:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,976200.00000000,'2026-02-17 23:59:35'),(292755,'BMRI','15m','yahoo',1767322800,'2026-01-02 10:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,1732700.00000000,'2026-02-17 23:59:35'),(292756,'BMRI','15m','yahoo',1767323700,'2026-01-02 10:15:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,5279100.00000000,'2026-02-17 23:59:35'),(292757,'BMRI','15m','yahoo',1767324600,'2026-01-02 10:30:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,6265700.00000000,'2026-02-17 23:59:35'),(292758,'BMRI','15m','yahoo',1767325500,'2026-01-02 10:45:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2049600.00000000,'2026-02-17 23:59:35'),(292759,'BMRI','15m','yahoo',1767326400,'2026-01-02 11:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,2006500.00000000,'2026-02-17 23:59:35'),(292760,'BMRI','15m','yahoo',1767327300,'2026-01-02 11:15:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,655900.00000000,'2026-02-17 23:59:35'),(292761,'BMRI','15m','yahoo',1767337200,'2026-01-02 14:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,4774600.00000000,'2026-02-17 23:59:35'),(292762,'BMRI','15m','yahoo',1767338100,'2026-01-02 14:15:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,1006900.00000000,'2026-02-17 23:59:35'),(292763,'BMRI','15m','yahoo',1767339000,'2026-01-02 14:30:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,1638600.00000000,'2026-02-17 23:59:35'),(292764,'BMRI','15m','yahoo',1767339900,'2026-01-02 14:45:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,1146700.00000000,'2026-02-17 23:59:35'),(292765,'BMRI','15m','yahoo',1767340800,'2026-01-02 15:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,1786100.00000000,'2026-02-17 23:59:35'),(292766,'BMRI','15m','yahoo',1767341700,'2026-01-02 15:15:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,2134600.00000000,'2026-02-17 23:59:35'),(292767,'BMRI','15m','yahoo',1767342600,'2026-01-02 15:30:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,3228000.00000000,'2026-02-17 23:59:35'),(292768,'BMRI','15m','yahoo',1767343500,'2026-01-02 15:45:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,1667100.00000000,'2026-02-17 23:59:35'),(292769,'BMRI','15m','yahoo',1767344400,'2026-01-02 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,6921100.00000000,'2026-02-17 23:59:35'),(292770,'BMRI','15m','yahoo',1767578400,'2026-01-05 09:00:00',5075.00000000,5100.00000000,5025.00000000,5050.00000000,3726400.00000000,'2026-02-17 23:59:35'),(292771,'BMRI','15m','yahoo',1767579300,'2026-01-05 09:15:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,3915300.00000000,'2026-02-17 23:59:35'),(292772,'BMRI','15m','yahoo',1767580200,'2026-01-05 09:30:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,1618300.00000000,'2026-02-17 23:59:35'),(292773,'BMRI','15m','yahoo',1767581100,'2026-01-05 09:45:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,2673100.00000000,'2026-02-17 23:59:35'),(292774,'BMRI','15m','yahoo',1767582000,'2026-01-05 10:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,2256200.00000000,'2026-02-17 23:59:35'),(292775,'BMRI','15m','yahoo',1767582900,'2026-01-05 10:15:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,3511300.00000000,'2026-02-17 23:59:35'),(292776,'BMRI','15m','yahoo',1767583800,'2026-01-05 10:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,1810100.00000000,'2026-02-17 23:59:35'),(292777,'BMRI','15m','yahoo',1767584700,'2026-01-05 10:45:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,4817800.00000000,'2026-02-17 23:59:35'),(292778,'BMRI','15m','yahoo',1767585600,'2026-01-05 11:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1856600.00000000,'2026-02-17 23:59:35'),(292779,'BMRI','15m','yahoo',1767586500,'2026-01-05 11:15:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,3536800.00000000,'2026-02-17 23:59:35'),(292780,'BMRI','15m','yahoo',1767587400,'2026-01-05 11:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,647400.00000000,'2026-02-17 23:59:35'),(292781,'BMRI','15m','yahoo',1767588300,'2026-01-05 11:45:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,2965600.00000000,'2026-02-17 23:59:35'),(292782,'BMRI','15m','yahoo',1767594600,'2026-01-05 13:30:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,4009500.00000000,'2026-02-17 23:59:35'),(292783,'BMRI','15m','yahoo',1767595500,'2026-01-05 13:45:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,8208300.00000000,'2026-02-17 23:59:35'),(292784,'BMRI','15m','yahoo',1767596400,'2026-01-05 14:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,2001700.00000000,'2026-02-17 23:59:35'),(292785,'BMRI','15m','yahoo',1767597300,'2026-01-05 14:15:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,5109000.00000000,'2026-02-17 23:59:35'),(292786,'BMRI','15m','yahoo',1767598200,'2026-01-05 14:30:00',5100.00000000,5100.00000000,5050.00000000,5050.00000000,6060500.00000000,'2026-02-17 23:59:35'),(292787,'BMRI','15m','yahoo',1767599100,'2026-01-05 14:45:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,2889200.00000000,'2026-02-17 23:59:35'),(292788,'BMRI','15m','yahoo',1767600000,'2026-01-05 15:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,3511000.00000000,'2026-02-17 23:59:35'),(292789,'BMRI','15m','yahoo',1767600900,'2026-01-05 15:15:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,3464000.00000000,'2026-02-17 23:59:35'),(292790,'BMRI','15m','yahoo',1767601800,'2026-01-05 15:30:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,11486100.00000000,'2026-02-17 23:59:35'),(292791,'BMRI','15m','yahoo',1767602700,'2026-01-05 15:45:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,4162700.00000000,'2026-02-17 23:59:35'),(292792,'BMRI','15m','yahoo',1767603600,'2026-01-05 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,16374300.00000000,'2026-02-17 23:59:35'),(292793,'BMRI','15m','yahoo',1767664800,'2026-01-06 09:00:00',4990.00000000,4990.00000000,4920.00000000,4940.00000000,9807700.00000000,'2026-02-17 23:59:35'),(292794,'BMRI','15m','yahoo',1767665700,'2026-01-06 09:15:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,7691600.00000000,'2026-02-17 23:59:35'),(292795,'BMRI','15m','yahoo',1767666600,'2026-01-06 09:30:00',4920.00000000,4930.00000000,4900.00000000,4920.00000000,9926900.00000000,'2026-02-17 23:59:35'),(292796,'BMRI','15m','yahoo',1767667500,'2026-01-06 09:45:00',4920.00000000,4920.00000000,4880.00000000,4890.00000000,15967900.00000000,'2026-02-17 23:59:35'),(292797,'BMRI','15m','yahoo',1767668400,'2026-01-06 10:00:00',4890.00000000,4900.00000000,4880.00000000,4900.00000000,6597600.00000000,'2026-02-17 23:59:35'),(292798,'BMRI','15m','yahoo',1767669300,'2026-01-06 10:15:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,3760200.00000000,'2026-02-17 23:59:35'),(292799,'BMRI','15m','yahoo',1767670200,'2026-01-06 10:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,6030500.00000000,'2026-02-17 23:59:35'),(292800,'BMRI','15m','yahoo',1767671100,'2026-01-06 10:45:00',4890.00000000,4900.00000000,4890.00000000,4900.00000000,2935900.00000000,'2026-02-17 23:59:35'),(292801,'BMRI','15m','yahoo',1767672000,'2026-01-06 11:00:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,4366500.00000000,'2026-02-17 23:59:35'),(292802,'BMRI','15m','yahoo',1767672900,'2026-01-06 11:15:00',4890.00000000,4900.00000000,4890.00000000,4900.00000000,2327600.00000000,'2026-02-17 23:59:35'),(292803,'BMRI','15m','yahoo',1767673800,'2026-01-06 11:30:00',4890.00000000,4900.00000000,4890.00000000,4890.00000000,3322000.00000000,'2026-02-17 23:59:35'),(292804,'BMRI','15m','yahoo',1767674700,'2026-01-06 11:45:00',4900.00000000,4900.00000000,4890.00000000,4900.00000000,3287800.00000000,'2026-02-17 23:59:35'),(292805,'BMRI','15m','yahoo',1767681000,'2026-01-06 13:30:00',4900.00000000,4910.00000000,4880.00000000,4890.00000000,12714500.00000000,'2026-02-17 23:59:35'),(292806,'BMRI','15m','yahoo',1767681900,'2026-01-06 13:45:00',4890.00000000,4890.00000000,4880.00000000,4890.00000000,6186200.00000000,'2026-02-17 23:59:35'),(292807,'BMRI','15m','yahoo',1767682800,'2026-01-06 14:00:00',4890.00000000,4900.00000000,4880.00000000,4900.00000000,12341100.00000000,'2026-02-17 23:59:35'),(292808,'BMRI','15m','yahoo',1767683700,'2026-01-06 14:15:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,1517100.00000000,'2026-02-17 23:59:35'),(292809,'BMRI','15m','yahoo',1767684600,'2026-01-06 14:30:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,5483500.00000000,'2026-02-17 23:59:35'),(292810,'BMRI','15m','yahoo',1767685500,'2026-01-06 14:45:00',4890.00000000,4900.00000000,4890.00000000,4900.00000000,3497300.00000000,'2026-02-17 23:59:35'),(292811,'BMRI','15m','yahoo',1767686400,'2026-01-06 15:00:00',4890.00000000,4900.00000000,4890.00000000,4900.00000000,3536300.00000000,'2026-02-17 23:59:35'),(292812,'BMRI','15m','yahoo',1767687300,'2026-01-06 15:15:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,5925500.00000000,'2026-02-17 23:59:35'),(292813,'BMRI','15m','yahoo',1767688200,'2026-01-06 15:30:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,7767600.00000000,'2026-02-17 23:59:35'),(292814,'BMRI','15m','yahoo',1767689100,'2026-01-06 15:45:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,12003600.00000000,'2026-02-17 23:59:35'),(292815,'BMRI','15m','yahoo',1767690000,'2026-01-06 16:00:00',4880.00000000,4880.00000000,4880.00000000,4880.00000000,16130000.00000000,'2026-02-17 23:59:35'),(292816,'BMRI','15m','yahoo',1767751200,'2026-01-07 09:00:00',4880.00000000,4890.00000000,4870.00000000,4880.00000000,5709500.00000000,'2026-02-17 23:59:35'),(292817,'BMRI','15m','yahoo',1767752100,'2026-01-07 09:15:00',4870.00000000,4880.00000000,4820.00000000,4830.00000000,16256300.00000000,'2026-02-17 23:59:35'),(292818,'BMRI','15m','yahoo',1767753000,'2026-01-07 09:30:00',4830.00000000,4870.00000000,4830.00000000,4850.00000000,15497800.00000000,'2026-02-17 23:59:35'),(292819,'BMRI','15m','yahoo',1767753900,'2026-01-07 09:45:00',4860.00000000,4860.00000000,4830.00000000,4830.00000000,7148200.00000000,'2026-02-17 23:59:35'),(292820,'BMRI','15m','yahoo',1767754800,'2026-01-07 10:00:00',4840.00000000,4860.00000000,4830.00000000,4840.00000000,9243400.00000000,'2026-02-17 23:59:35'),(292821,'BMRI','15m','yahoo',1767755700,'2026-01-07 10:15:00',4850.00000000,4850.00000000,4840.00000000,4850.00000000,1850900.00000000,'2026-02-17 23:59:35'),(292822,'BMRI','15m','yahoo',1767756600,'2026-01-07 10:30:00',4840.00000000,4850.00000000,4840.00000000,4840.00000000,3713100.00000000,'2026-02-17 23:59:35'),(292823,'BMRI','15m','yahoo',1767757500,'2026-01-07 10:45:00',4850.00000000,4850.00000000,4840.00000000,4840.00000000,4888600.00000000,'2026-02-17 23:59:35'),(292824,'BMRI','15m','yahoo',1767758400,'2026-01-07 11:00:00',4840.00000000,4850.00000000,4840.00000000,4840.00000000,3252600.00000000,'2026-02-17 23:59:35'),(292825,'BMRI','15m','yahoo',1767759300,'2026-01-07 11:15:00',4840.00000000,4850.00000000,4830.00000000,4830.00000000,3584900.00000000,'2026-02-17 23:59:35'),(292826,'BMRI','15m','yahoo',1767760200,'2026-01-07 11:30:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,2842100.00000000,'2026-02-17 23:59:35'),(292827,'BMRI','15m','yahoo',1767761100,'2026-01-07 11:45:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,5740600.00000000,'2026-02-17 23:59:35'),(292828,'BMRI','15m','yahoo',1767767400,'2026-01-07 13:30:00',4830.00000000,4840.00000000,4810.00000000,4820.00000000,21720000.00000000,'2026-02-17 23:59:35'),(292829,'BMRI','15m','yahoo',1767768300,'2026-01-07 13:45:00',4810.00000000,4890.00000000,4800.00000000,4890.00000000,42576800.00000000,'2026-02-17 23:59:35'),(292830,'BMRI','15m','yahoo',1767769200,'2026-01-07 14:00:00',4890.00000000,4900.00000000,4850.00000000,4860.00000000,20106300.00000000,'2026-02-17 23:59:35'),(292831,'BMRI','15m','yahoo',1767770100,'2026-01-07 14:15:00',4860.00000000,4880.00000000,4860.00000000,4870.00000000,8490800.00000000,'2026-02-17 23:59:35'),(292832,'BMRI','15m','yahoo',1767771000,'2026-01-07 14:30:00',4870.00000000,4880.00000000,4850.00000000,4860.00000000,13808000.00000000,'2026-02-17 23:59:35'),(292833,'BMRI','15m','yahoo',1767771900,'2026-01-07 14:45:00',4860.00000000,4860.00000000,4850.00000000,4850.00000000,6781100.00000000,'2026-02-17 23:59:35'),(292834,'BMRI','15m','yahoo',1767772800,'2026-01-07 15:00:00',4850.00000000,4860.00000000,4830.00000000,4830.00000000,13660200.00000000,'2026-02-17 23:59:35'),(292835,'BMRI','15m','yahoo',1767773700,'2026-01-07 15:15:00',4840.00000000,4840.00000000,4830.00000000,4830.00000000,10662400.00000000,'2026-02-17 23:59:35'),(292836,'BMRI','15m','yahoo',1767774600,'2026-01-07 15:30:00',4840.00000000,4850.00000000,4830.00000000,4850.00000000,17432200.00000000,'2026-02-17 23:59:35'),(292837,'BMRI','15m','yahoo',1767775500,'2026-01-07 15:45:00',4850.00000000,4850.00000000,4830.00000000,4840.00000000,5237600.00000000,'2026-02-17 23:59:35'),(292838,'BMRI','15m','yahoo',1767776400,'2026-01-07 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,35145300.00000000,'2026-02-17 23:59:35'),(292839,'BMRI','15m','yahoo',1767837600,'2026-01-08 09:00:00',4820.00000000,4870.00000000,4820.00000000,4860.00000000,6967400.00000000,'2026-02-17 23:59:35'),(292840,'BMRI','15m','yahoo',1767838500,'2026-01-08 09:15:00',4850.00000000,4860.00000000,4840.00000000,4860.00000000,3096700.00000000,'2026-02-17 23:59:35'),(292841,'BMRI','15m','yahoo',1767839400,'2026-01-08 09:30:00',4850.00000000,4880.00000000,4850.00000000,4850.00000000,10958200.00000000,'2026-02-17 23:59:35'),(292842,'BMRI','15m','yahoo',1767840300,'2026-01-08 09:45:00',4860.00000000,4860.00000000,4840.00000000,4850.00000000,4762100.00000000,'2026-02-17 23:59:35'),(292843,'BMRI','15m','yahoo',1767841200,'2026-01-08 10:00:00',4850.00000000,4850.00000000,4840.00000000,4840.00000000,2179300.00000000,'2026-02-17 23:59:35'),(292844,'BMRI','15m','yahoo',1767842100,'2026-01-08 10:15:00',4840.00000000,4850.00000000,4840.00000000,4840.00000000,1237600.00000000,'2026-02-17 23:59:35'),(292845,'BMRI','15m','yahoo',1767843000,'2026-01-08 10:30:00',4840.00000000,4850.00000000,4840.00000000,4850.00000000,2974300.00000000,'2026-02-17 23:59:35'),(292846,'BMRI','15m','yahoo',1767843900,'2026-01-08 10:45:00',4850.00000000,4850.00000000,4840.00000000,4850.00000000,1925800.00000000,'2026-02-17 23:59:35'),(292847,'BMRI','15m','yahoo',1767844800,'2026-01-08 11:00:00',4850.00000000,4850.00000000,4840.00000000,4850.00000000,1563900.00000000,'2026-02-17 23:59:35'),(292848,'BMRI','15m','yahoo',1767845700,'2026-01-08 11:15:00',4850.00000000,4850.00000000,4840.00000000,4850.00000000,615400.00000000,'2026-02-17 23:59:35'),(292849,'BMRI','15m','yahoo',1767846600,'2026-01-08 11:30:00',4850.00000000,4860.00000000,4840.00000000,4860.00000000,4882300.00000000,'2026-02-17 23:59:35'),(292850,'BMRI','15m','yahoo',1767847500,'2026-01-08 11:45:00',4850.00000000,4860.00000000,4840.00000000,4850.00000000,4529400.00000000,'2026-02-17 23:59:35'),(292851,'BMRI','15m','yahoo',1767853800,'2026-01-08 13:30:00',4850.00000000,4850.00000000,4840.00000000,4850.00000000,3040100.00000000,'2026-02-17 23:59:35'),(292852,'BMRI','15m','yahoo',1767854700,'2026-01-08 13:45:00',4840.00000000,4850.00000000,4820.00000000,4820.00000000,10495800.00000000,'2026-02-17 23:59:35'),(292853,'BMRI','15m','yahoo',1767855600,'2026-01-08 14:00:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,1249500.00000000,'2026-02-17 23:59:35'),(292854,'BMRI','15m','yahoo',1767856500,'2026-01-08 14:15:00',4820.00000000,4830.00000000,4820.00000000,4820.00000000,5318700.00000000,'2026-02-17 23:59:35'),(292855,'BMRI','15m','yahoo',1767857400,'2026-01-08 14:30:00',4830.00000000,4830.00000000,4820.00000000,4830.00000000,2960100.00000000,'2026-02-17 23:59:35'),(292856,'BMRI','15m','yahoo',1767858300,'2026-01-08 14:45:00',4820.00000000,4830.00000000,4820.00000000,4820.00000000,2887300.00000000,'2026-02-17 23:59:35'),(292857,'BMRI','15m','yahoo',1767859200,'2026-01-08 15:00:00',4820.00000000,4830.00000000,4820.00000000,4820.00000000,1784000.00000000,'2026-02-17 23:59:35'),(292858,'BMRI','15m','yahoo',1767860100,'2026-01-08 15:15:00',4820.00000000,4830.00000000,4820.00000000,4820.00000000,3729700.00000000,'2026-02-17 23:59:35'),(292859,'BMRI','15m','yahoo',1767861000,'2026-01-08 15:30:00',4820.00000000,4830.00000000,4810.00000000,4810.00000000,4647500.00000000,'2026-02-17 23:59:35'),(292860,'BMRI','15m','yahoo',1767861900,'2026-01-08 15:45:00',4810.00000000,4820.00000000,4810.00000000,4820.00000000,2295200.00000000,'2026-02-17 23:59:35'),(292861,'BMRI','15m','yahoo',1767862800,'2026-01-08 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,18535200.00000000,'2026-02-17 23:59:35'),(292862,'BMRI','15m','yahoo',1767924000,'2026-01-09 09:00:00',4820.00000000,4830.00000000,4810.00000000,4810.00000000,2567800.00000000,'2026-02-17 23:59:35'),(292863,'BMRI','15m','yahoo',1767924900,'2026-01-09 09:15:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,4717000.00000000,'2026-02-17 23:59:35'),(292864,'BMRI','15m','yahoo',1767925800,'2026-01-09 09:30:00',4820.00000000,4840.00000000,4820.00000000,4830.00000000,2865700.00000000,'2026-02-17 23:59:35'),(292865,'BMRI','15m','yahoo',1767926700,'2026-01-09 09:45:00',4830.00000000,4840.00000000,4810.00000000,4810.00000000,4835100.00000000,'2026-02-17 23:59:35'),(292866,'BMRI','15m','yahoo',1767927600,'2026-01-09 10:00:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,4535800.00000000,'2026-02-17 23:59:35'),(292867,'BMRI','15m','yahoo',1767928500,'2026-01-09 10:15:00',4810.00000000,4810.00000000,4800.00000000,4810.00000000,2100100.00000000,'2026-02-17 23:59:35'),(292868,'BMRI','15m','yahoo',1767929400,'2026-01-09 10:30:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,8210100.00000000,'2026-02-17 23:59:35'),(292869,'BMRI','15m','yahoo',1767930300,'2026-01-09 10:45:00',4800.00000000,4800.00000000,4780.00000000,4790.00000000,6265800.00000000,'2026-02-17 23:59:35'),(292870,'BMRI','15m','yahoo',1767931200,'2026-01-09 11:00:00',4780.00000000,4790.00000000,4780.00000000,4780.00000000,3200800.00000000,'2026-02-17 23:59:35'),(292871,'BMRI','15m','yahoo',1767932100,'2026-01-09 11:15:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,3593300.00000000,'2026-02-17 23:59:35'),(292872,'BMRI','15m','yahoo',1767942000,'2026-01-09 14:00:00',4790.00000000,4800.00000000,4790.00000000,4800.00000000,4836100.00000000,'2026-02-17 23:59:35'),(292873,'BMRI','15m','yahoo',1767942900,'2026-01-09 14:15:00',4800.00000000,4800.00000000,4790.00000000,4790.00000000,2207500.00000000,'2026-02-17 23:59:35'),(292874,'BMRI','15m','yahoo',1767943800,'2026-01-09 14:30:00',4790.00000000,4800.00000000,4770.00000000,4790.00000000,10381400.00000000,'2026-02-17 23:59:35'),(292875,'BMRI','15m','yahoo',1767944700,'2026-01-09 14:45:00',4790.00000000,4790.00000000,4760.00000000,4770.00000000,6669800.00000000,'2026-02-17 23:59:35'),(292876,'BMRI','15m','yahoo',1767945600,'2026-01-09 15:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,3862700.00000000,'2026-02-17 23:59:35'),(292877,'BMRI','15m','yahoo',1767946500,'2026-01-09 15:15:00',4780.00000000,4780.00000000,4770.00000000,4770.00000000,3806300.00000000,'2026-02-17 23:59:35'),(292878,'BMRI','15m','yahoo',1767947400,'2026-01-09 15:30:00',4780.00000000,4780.00000000,4770.00000000,4770.00000000,7076000.00000000,'2026-02-17 23:59:35'),(292879,'BMRI','15m','yahoo',1767948300,'2026-01-09 15:45:00',4780.00000000,4780.00000000,4760.00000000,4770.00000000,2903400.00000000,'2026-02-17 23:59:35'),(292880,'BMRI','15m','yahoo',1767949200,'2026-01-09 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,13838200.00000000,'2026-02-17 23:59:35'),(292881,'BMRI','15m','yahoo',1768183200,'2026-01-12 09:00:00',4780.00000000,4850.00000000,4780.00000000,4810.00000000,4053000.00000000,'2026-02-17 23:59:35'),(292882,'BMRI','15m','yahoo',1768184100,'2026-01-12 09:15:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,2232300.00000000,'2026-02-17 23:59:35'),(292883,'BMRI','15m','yahoo',1768185000,'2026-01-12 09:30:00',4810.00000000,4810.00000000,4780.00000000,4780.00000000,4316300.00000000,'2026-02-17 23:59:35'),(292884,'BMRI','15m','yahoo',1768185900,'2026-01-12 09:45:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,3002700.00000000,'2026-02-17 23:59:35'),(292885,'BMRI','15m','yahoo',1768186800,'2026-01-12 10:00:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,1892600.00000000,'2026-02-17 23:59:35'),(292886,'BMRI','15m','yahoo',1768187700,'2026-01-12 10:15:00',4790.00000000,4800.00000000,4780.00000000,4780.00000000,1867200.00000000,'2026-02-17 23:59:35'),(292887,'BMRI','15m','yahoo',1768188600,'2026-01-12 10:30:00',4780.00000000,4790.00000000,4780.00000000,4790.00000000,1591200.00000000,'2026-02-17 23:59:35'),(292888,'BMRI','15m','yahoo',1768189500,'2026-01-12 10:45:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,1283000.00000000,'2026-02-17 23:59:35'),(292889,'BMRI','15m','yahoo',1768190400,'2026-01-12 11:00:00',4790.00000000,4820.00000000,4780.00000000,4810.00000000,7746000.00000000,'2026-02-17 23:59:35'),(292890,'BMRI','15m','yahoo',1768191300,'2026-01-12 11:15:00',4800.00000000,4810.00000000,4800.00000000,4800.00000000,1305800.00000000,'2026-02-17 23:59:35'),(292891,'BMRI','15m','yahoo',1768192200,'2026-01-12 11:30:00',4800.00000000,4820.00000000,4800.00000000,4810.00000000,3269400.00000000,'2026-02-17 23:59:35'),(292892,'BMRI','15m','yahoo',1768193100,'2026-01-12 11:45:00',4820.00000000,4830.00000000,4810.00000000,4810.00000000,3726000.00000000,'2026-02-17 23:59:35'),(292893,'BMRI','15m','yahoo',1768199400,'2026-01-12 13:30:00',4810.00000000,4820.00000000,4800.00000000,4810.00000000,4034500.00000000,'2026-02-17 23:59:35'),(292894,'BMRI','15m','yahoo',1768200300,'2026-01-12 13:45:00',4810.00000000,4810.00000000,4790.00000000,4790.00000000,3157400.00000000,'2026-02-17 23:59:35'),(292895,'BMRI','15m','yahoo',1768201200,'2026-01-12 14:00:00',4800.00000000,4820.00000000,4790.00000000,4800.00000000,5690500.00000000,'2026-02-17 23:59:35'),(292896,'BMRI','15m','yahoo',1768202100,'2026-01-12 14:15:00',4800.00000000,4810.00000000,4780.00000000,4790.00000000,6032400.00000000,'2026-02-17 23:59:35'),(292897,'BMRI','15m','yahoo',1768203000,'2026-01-12 14:30:00',4790.00000000,4790.00000000,4740.00000000,4790.00000000,24894800.00000000,'2026-02-17 23:59:35'),(292898,'BMRI','15m','yahoo',1768203900,'2026-01-12 14:45:00',4780.00000000,4790.00000000,4780.00000000,4780.00000000,947800.00000000,'2026-02-17 23:59:35'),(292899,'BMRI','15m','yahoo',1768204800,'2026-01-12 15:00:00',4790.00000000,4790.00000000,4780.00000000,4780.00000000,3032700.00000000,'2026-02-17 23:59:35'),(292900,'BMRI','15m','yahoo',1768205700,'2026-01-12 15:15:00',4790.00000000,4790.00000000,4760.00000000,4760.00000000,5205100.00000000,'2026-02-17 23:59:35'),(292901,'BMRI','15m','yahoo',1768206600,'2026-01-12 15:30:00',4770.00000000,4790.00000000,4760.00000000,4790.00000000,5946200.00000000,'2026-02-17 23:59:35'),(292902,'BMRI','15m','yahoo',1768207500,'2026-01-12 15:45:00',4790.00000000,4790.00000000,4780.00000000,4790.00000000,2289800.00000000,'2026-02-17 23:59:35'),(292903,'BMRI','15m','yahoo',1768208400,'2026-01-12 16:00:00',4770.00000000,4770.00000000,4770.00000000,4770.00000000,9031600.00000000,'2026-02-17 23:59:35'),(292904,'BMRI','15m','yahoo',1768269600,'2026-01-13 09:00:00',4800.00000000,4830.00000000,4790.00000000,4800.00000000,3092200.00000000,'2026-02-17 23:59:35'),(292905,'BMRI','15m','yahoo',1768270500,'2026-01-13 09:15:00',4790.00000000,4800.00000000,4790.00000000,4800.00000000,1016900.00000000,'2026-02-17 23:59:35'),(292906,'BMRI','15m','yahoo',1768271400,'2026-01-13 09:30:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,2903500.00000000,'2026-02-17 23:59:35'),(292907,'BMRI','15m','yahoo',1768272300,'2026-01-13 09:45:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,1906000.00000000,'2026-02-17 23:59:35'),(292908,'BMRI','15m','yahoo',1768273200,'2026-01-13 10:00:00',4800.00000000,4800.00000000,4790.00000000,4800.00000000,1004900.00000000,'2026-02-17 23:59:35'),(292909,'BMRI','15m','yahoo',1768274100,'2026-01-13 10:15:00',4790.00000000,4800.00000000,4790.00000000,4800.00000000,1994900.00000000,'2026-02-17 23:59:35'),(292910,'BMRI','15m','yahoo',1768275000,'2026-01-13 10:30:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,5142700.00000000,'2026-02-17 23:59:35'),(292911,'BMRI','15m','yahoo',1768275900,'2026-01-13 10:45:00',4800.00000000,4820.00000000,4800.00000000,4810.00000000,7491300.00000000,'2026-02-17 23:59:35'),(292912,'BMRI','15m','yahoo',1768276800,'2026-01-13 11:00:00',4810.00000000,4810.00000000,4790.00000000,4800.00000000,3584000.00000000,'2026-02-17 23:59:35'),(292913,'BMRI','15m','yahoo',1768277700,'2026-01-13 11:15:00',4810.00000000,4820.00000000,4800.00000000,4820.00000000,1059700.00000000,'2026-02-17 23:59:35'),(292914,'BMRI','15m','yahoo',1768278600,'2026-01-13 11:30:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,2346000.00000000,'2026-02-17 23:59:35'),(292915,'BMRI','15m','yahoo',1768279500,'2026-01-13 11:45:00',4810.00000000,4840.00000000,4800.00000000,4830.00000000,5368300.00000000,'2026-02-17 23:59:35'),(292916,'BMRI','15m','yahoo',1768280400,'2026-01-13 12:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,0.00000000,'2026-02-17 23:59:35'),(292917,'BMRI','15m','yahoo',1768285800,'2026-01-13 13:30:00',4840.00000000,4840.00000000,4810.00000000,4810.00000000,5532300.00000000,'2026-02-17 23:59:35'),(292918,'BMRI','15m','yahoo',1768286700,'2026-01-13 13:45:00',4810.00000000,4830.00000000,4810.00000000,4810.00000000,4042700.00000000,'2026-02-17 23:59:35'),(292919,'BMRI','15m','yahoo',1768287600,'2026-01-13 14:00:00',4810.00000000,4820.00000000,4810.00000000,4820.00000000,941300.00000000,'2026-02-17 23:59:35'),(292920,'BMRI','15m','yahoo',1768288500,'2026-01-13 14:15:00',4810.00000000,4820.00000000,4810.00000000,4810.00000000,2249600.00000000,'2026-02-17 23:59:35'),(292921,'BMRI','15m','yahoo',1768289400,'2026-01-13 14:30:00',4810.00000000,4820.00000000,4790.00000000,4800.00000000,7763700.00000000,'2026-02-17 23:59:35'),(292922,'BMRI','15m','yahoo',1768290300,'2026-01-13 14:45:00',4790.00000000,4800.00000000,4790.00000000,4800.00000000,1349700.00000000,'2026-02-17 23:59:35'),(292923,'BMRI','15m','yahoo',1768291200,'2026-01-13 15:00:00',4800.00000000,4800.00000000,4780.00000000,4790.00000000,3827300.00000000,'2026-02-17 23:59:35'),(292924,'BMRI','15m','yahoo',1768292100,'2026-01-13 15:15:00',4780.00000000,4810.00000000,4780.00000000,4790.00000000,4470300.00000000,'2026-02-17 23:59:35'),(292925,'BMRI','15m','yahoo',1768293000,'2026-01-13 15:30:00',4800.00000000,4810.00000000,4790.00000000,4810.00000000,3582900.00000000,'2026-02-17 23:59:35'),(292926,'BMRI','15m','yahoo',1768293900,'2026-01-13 15:45:00',4800.00000000,4810.00000000,4800.00000000,4810.00000000,2573200.00000000,'2026-02-17 23:59:35'),(292927,'BMRI','15m','yahoo',1768294800,'2026-01-13 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,14322100.00000000,'2026-02-17 23:59:35'),(292928,'BMRI','15m','yahoo',1768356000,'2026-01-14 09:00:00',4840.00000000,4850.00000000,4770.00000000,4790.00000000,6585400.00000000,'2026-02-17 23:59:35'),(292929,'BMRI','15m','yahoo',1768356900,'2026-01-14 09:15:00',4790.00000000,4800.00000000,4780.00000000,4800.00000000,4300700.00000000,'2026-02-17 23:59:35'),(292930,'BMRI','15m','yahoo',1768357800,'2026-01-14 09:30:00',4800.00000000,4820.00000000,4790.00000000,4800.00000000,5257800.00000000,'2026-02-17 23:59:35'),(292931,'BMRI','15m','yahoo',1768358700,'2026-01-14 09:45:00',4800.00000000,4800.00000000,4790.00000000,4790.00000000,1436700.00000000,'2026-02-17 23:59:35'),(292932,'BMRI','15m','yahoo',1768359600,'2026-01-14 10:00:00',4800.00000000,4800.00000000,4790.00000000,4800.00000000,2368900.00000000,'2026-02-17 23:59:35'),(292933,'BMRI','15m','yahoo',1768360500,'2026-01-14 10:15:00',4800.00000000,4800.00000000,4790.00000000,4800.00000000,5552500.00000000,'2026-02-17 23:59:35'),(292934,'BMRI','15m','yahoo',1768361400,'2026-01-14 10:30:00',4790.00000000,4810.00000000,4790.00000000,4800.00000000,7255600.00000000,'2026-02-17 23:59:35'),(292935,'BMRI','15m','yahoo',1768362300,'2026-01-14 10:45:00',4800.00000000,4820.00000000,4800.00000000,4820.00000000,5588700.00000000,'2026-02-17 23:59:35'),(292936,'BMRI','15m','yahoo',1768363200,'2026-01-14 11:00:00',4810.00000000,4820.00000000,4810.00000000,4820.00000000,559100.00000000,'2026-02-17 23:59:35'),(292937,'BMRI','15m','yahoo',1768364100,'2026-01-14 11:15:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,3556300.00000000,'2026-02-17 23:59:35'),(292938,'BMRI','15m','yahoo',1768365000,'2026-01-14 11:30:00',4830.00000000,4830.00000000,4820.00000000,4830.00000000,1266400.00000000,'2026-02-17 23:59:35'),(292939,'BMRI','15m','yahoo',1768365900,'2026-01-14 11:45:00',4830.00000000,4830.00000000,4820.00000000,4830.00000000,1457900.00000000,'2026-02-17 23:59:35'),(292940,'BMRI','15m','yahoo',1768372200,'2026-01-14 13:30:00',4830.00000000,4830.00000000,4810.00000000,4820.00000000,4823400.00000000,'2026-02-17 23:59:35'),(292941,'BMRI','15m','yahoo',1768373100,'2026-01-14 13:45:00',4810.00000000,4820.00000000,4810.00000000,4820.00000000,1707100.00000000,'2026-02-17 23:59:35'),(292942,'BMRI','15m','yahoo',1768374000,'2026-01-14 14:00:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,4523100.00000000,'2026-02-17 23:59:35'),(292943,'BMRI','15m','yahoo',1768374900,'2026-01-14 14:15:00',4810.00000000,4810.00000000,4800.00000000,4800.00000000,3716800.00000000,'2026-02-17 23:59:35'),(292944,'BMRI','15m','yahoo',1768375800,'2026-01-14 14:30:00',4810.00000000,4820.00000000,4800.00000000,4810.00000000,3738600.00000000,'2026-02-17 23:59:35'),(292945,'BMRI','15m','yahoo',1768376700,'2026-01-14 14:45:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,4032800.00000000,'2026-02-17 23:59:35'),(292946,'BMRI','15m','yahoo',1768377600,'2026-01-14 15:00:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,3604600.00000000,'2026-02-17 23:59:35'),(292947,'BMRI','15m','yahoo',1768378500,'2026-01-14 15:15:00',4830.00000000,4830.00000000,4820.00000000,4820.00000000,3354600.00000000,'2026-02-17 23:59:35'),(292948,'BMRI','15m','yahoo',1768379400,'2026-01-14 15:30:00',4830.00000000,4840.00000000,4820.00000000,4840.00000000,6566400.00000000,'2026-02-17 23:59:35'),(292949,'BMRI','15m','yahoo',1768380300,'2026-01-14 15:45:00',4840.00000000,4850.00000000,4810.00000000,4840.00000000,5471600.00000000,'2026-02-17 23:59:35'),(292950,'BMRI','15m','yahoo',1768381200,'2026-01-14 16:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,14168100.00000000,'2026-02-17 23:59:35'),(292951,'BMRI','15m','yahoo',1768442400,'2026-01-15 09:00:00',4840.00000000,4880.00000000,4830.00000000,4880.00000000,7330300.00000000,'2026-02-17 23:59:35'),(292952,'BMRI','15m','yahoo',1768443300,'2026-01-15 09:15:00',4870.00000000,4900.00000000,4870.00000000,4890.00000000,7704300.00000000,'2026-02-17 23:59:35'),(292953,'BMRI','15m','yahoo',1768444200,'2026-01-15 09:30:00',4890.00000000,4930.00000000,4890.00000000,4920.00000000,12423900.00000000,'2026-02-17 23:59:35'),(292954,'BMRI','15m','yahoo',1768445100,'2026-01-15 09:45:00',4920.00000000,5050.00000000,4920.00000000,5025.00000000,36593700.00000000,'2026-02-17 23:59:35'),(292955,'BMRI','15m','yahoo',1768446000,'2026-01-15 10:00:00',5000.00000000,5075.00000000,5000.00000000,5025.00000000,26141600.00000000,'2026-02-17 23:59:35'),(292956,'BMRI','15m','yahoo',1768446900,'2026-01-15 10:15:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,11041400.00000000,'2026-02-17 23:59:35'),(292957,'BMRI','15m','yahoo',1768447800,'2026-01-15 10:30:00',5000.00000000,5025.00000000,4960.00000000,4990.00000000,11982100.00000000,'2026-02-17 23:59:35'),(292958,'BMRI','15m','yahoo',1768448700,'2026-01-15 10:45:00',4980.00000000,5025.00000000,4980.00000000,4990.00000000,7909900.00000000,'2026-02-17 23:59:35'),(292959,'BMRI','15m','yahoo',1768449600,'2026-01-15 11:00:00',4990.00000000,5025.00000000,4980.00000000,4990.00000000,9060200.00000000,'2026-02-17 23:59:35'),(292960,'BMRI','15m','yahoo',1768450500,'2026-01-15 11:15:00',4990.00000000,5025.00000000,4990.00000000,5000.00000000,4505600.00000000,'2026-02-17 23:59:35'),(292961,'BMRI','15m','yahoo',1768451400,'2026-01-15 11:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,3432500.00000000,'2026-02-17 23:59:35'),(292962,'BMRI','15m','yahoo',1768452300,'2026-01-15 11:45:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,8718100.00000000,'2026-02-17 23:59:35'),(292963,'BMRI','15m','yahoo',1768458600,'2026-01-15 13:30:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,6147200.00000000,'2026-02-17 23:59:35'),(292964,'BMRI','15m','yahoo',1768459500,'2026-01-15 13:45:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,5131100.00000000,'2026-02-17 23:59:35'),(292965,'BMRI','15m','yahoo',1768460400,'2026-01-15 14:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,6462000.00000000,'2026-02-17 23:59:35'),(292966,'BMRI','15m','yahoo',1768461300,'2026-01-15 14:15:00',5000.00000000,5050.00000000,5000.00000000,5025.00000000,3631300.00000000,'2026-02-17 23:59:35'),(292967,'BMRI','15m','yahoo',1768462200,'2026-01-15 14:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,11816200.00000000,'2026-02-17 23:59:35'),(292968,'BMRI','15m','yahoo',1768463100,'2026-01-15 14:45:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,3328600.00000000,'2026-02-17 23:59:35'),(292969,'BMRI','15m','yahoo',1768464000,'2026-01-15 15:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,4979700.00000000,'2026-02-17 23:59:35'),(292970,'BMRI','15m','yahoo',1768464900,'2026-01-15 15:15:00',5000.00000000,5050.00000000,5000.00000000,5025.00000000,10372100.00000000,'2026-02-17 23:59:35'),(292971,'BMRI','15m','yahoo',1768465800,'2026-01-15 15:30:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,10114400.00000000,'2026-02-17 23:59:35'),(292972,'BMRI','15m','yahoo',1768466700,'2026-01-15 15:45:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,4278600.00000000,'2026-02-17 23:59:35'),(292973,'BMRI','15m','yahoo',1768467600,'2026-01-15 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,24131400.00000000,'2026-02-17 23:59:35'),(292974,'BMRI','15m','yahoo',1768788000,'2026-01-19 09:00:00',5050.00000000,5050.00000000,4980.00000000,5000.00000000,8971300.00000000,'2026-02-17 23:59:35'),(292975,'BMRI','15m','yahoo',1768788900,'2026-01-19 09:15:00',5000.00000000,5075.00000000,4990.00000000,5050.00000000,15779000.00000000,'2026-02-17 23:59:35'),(292976,'BMRI','15m','yahoo',1768789800,'2026-01-19 09:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,2703500.00000000,'2026-02-17 23:59:35'),(292977,'BMRI','15m','yahoo',1768790700,'2026-01-19 09:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,4838700.00000000,'2026-02-17 23:59:35'),(292978,'BMRI','15m','yahoo',1768791600,'2026-01-19 10:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,5080000.00000000,'2026-02-17 23:59:35'),(292979,'BMRI','15m','yahoo',1768792500,'2026-01-19 10:15:00',5050.00000000,5100.00000000,5025.00000000,5100.00000000,21837400.00000000,'2026-02-17 23:59:35'),(292980,'BMRI','15m','yahoo',1768793400,'2026-01-19 10:30:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,5993600.00000000,'2026-02-17 23:59:35'),(292981,'BMRI','15m','yahoo',1768794300,'2026-01-19 10:45:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,8548800.00000000,'2026-02-17 23:59:35'),(292982,'BMRI','15m','yahoo',1768795200,'2026-01-19 11:00:00',5100.00000000,5100.00000000,5075.00000000,5100.00000000,2315200.00000000,'2026-02-17 23:59:35'),(292983,'BMRI','15m','yahoo',1768796100,'2026-01-19 11:15:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,9674900.00000000,'2026-02-17 23:59:35'),(292984,'BMRI','15m','yahoo',1768797000,'2026-01-19 11:30:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,6223600.00000000,'2026-02-17 23:59:35'),(292985,'BMRI','15m','yahoo',1768797900,'2026-01-19 11:45:00',5050.00000000,5100.00000000,5050.00000000,5100.00000000,6859500.00000000,'2026-02-17 23:59:35'),(292986,'BMRI','15m','yahoo',1768804200,'2026-01-19 13:30:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,4388700.00000000,'2026-02-17 23:59:35'),(292987,'BMRI','15m','yahoo',1768805100,'2026-01-19 13:45:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,3482500.00000000,'2026-02-17 23:59:35'),(292988,'BMRI','15m','yahoo',1768806000,'2026-01-19 14:00:00',5100.00000000,5100.00000000,5025.00000000,5025.00000000,14932400.00000000,'2026-02-17 23:59:35'),(292989,'BMRI','15m','yahoo',1768806900,'2026-01-19 14:15:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,9721700.00000000,'2026-02-17 23:59:35'),(292990,'BMRI','15m','yahoo',1768807800,'2026-01-19 14:30:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,6796400.00000000,'2026-02-17 23:59:35'),(292991,'BMRI','15m','yahoo',1768808700,'2026-01-19 14:45:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,2483000.00000000,'2026-02-17 23:59:35'),(292992,'BMRI','15m','yahoo',1768809600,'2026-01-19 15:00:00',5050.00000000,5050.00000000,5000.00000000,5050.00000000,10232000.00000000,'2026-02-17 23:59:35'),(292993,'BMRI','15m','yahoo',1768810500,'2026-01-19 15:15:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,5616900.00000000,'2026-02-17 23:59:35'),(292994,'BMRI','15m','yahoo',1768811400,'2026-01-19 15:30:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,5939900.00000000,'2026-02-17 23:59:35'),(292995,'BMRI','15m','yahoo',1768812300,'2026-01-19 15:45:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,6788900.00000000,'2026-02-17 23:59:35'),(292996,'BMRI','15m','yahoo',1768813200,'2026-01-19 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,12333800.00000000,'2026-02-17 23:59:35'),(292997,'BMRI','15m','yahoo',1768874400,'2026-01-20 09:00:00',5025.00000000,5050.00000000,4990.00000000,5050.00000000,2961200.00000000,'2026-02-17 23:59:35'),(292998,'BMRI','15m','yahoo',1768875300,'2026-01-20 09:15:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,1864800.00000000,'2026-02-17 23:59:35'),(292999,'BMRI','15m','yahoo',1768876200,'2026-01-20 09:30:00',5000.00000000,5075.00000000,5000.00000000,5050.00000000,5305100.00000000,'2026-02-17 23:59:35'),(293000,'BMRI','15m','yahoo',1768877100,'2026-01-20 09:45:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1375100.00000000,'2026-02-17 23:59:35'),(293001,'BMRI','15m','yahoo',1768878000,'2026-01-20 10:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,2032900.00000000,'2026-02-17 23:59:35'),(293002,'BMRI','15m','yahoo',1768878900,'2026-01-20 10:15:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1697700.00000000,'2026-02-17 23:59:35'),(293003,'BMRI','15m','yahoo',1768879800,'2026-01-20 10:30:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,2569100.00000000,'2026-02-17 23:59:35'),(293004,'BMRI','15m','yahoo',1768880700,'2026-01-20 10:45:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,2181000.00000000,'2026-02-17 23:59:35'),(293005,'BMRI','15m','yahoo',1768881600,'2026-01-20 11:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,3030500.00000000,'2026-02-17 23:59:35'),(293006,'BMRI','15m','yahoo',1768882500,'2026-01-20 11:15:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,3155700.00000000,'2026-02-17 23:59:35'),(293007,'BMRI','15m','yahoo',1768883400,'2026-01-20 11:30:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,1751400.00000000,'2026-02-17 23:59:35'),(293008,'BMRI','15m','yahoo',1768884300,'2026-01-20 11:45:00',5000.00000000,5050.00000000,5000.00000000,5050.00000000,2770100.00000000,'2026-02-17 23:59:35'),(293009,'BMRI','15m','yahoo',1768890600,'2026-01-20 13:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,1734400.00000000,'2026-02-17 23:59:35'),(293010,'BMRI','15m','yahoo',1768891500,'2026-01-20 13:45:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2268000.00000000,'2026-02-17 23:59:35'),(293011,'BMRI','15m','yahoo',1768892400,'2026-01-20 14:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,4871300.00000000,'2026-02-17 23:59:35'),(293012,'BMRI','15m','yahoo',1768893300,'2026-01-20 14:15:00',5000.00000000,5050.00000000,5000.00000000,5050.00000000,5987600.00000000,'2026-02-17 23:59:35'),(293013,'BMRI','15m','yahoo',1768894200,'2026-01-20 14:30:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,2797800.00000000,'2026-02-17 23:59:35'),(293014,'BMRI','15m','yahoo',1768895100,'2026-01-20 14:45:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,2512900.00000000,'2026-02-17 23:59:35'),(293015,'BMRI','15m','yahoo',1768896000,'2026-01-20 15:00:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,2208800.00000000,'2026-02-17 23:59:35'),(293016,'BMRI','15m','yahoo',1768896900,'2026-01-20 15:15:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,8577100.00000000,'2026-02-17 23:59:35'),(293017,'BMRI','15m','yahoo',1768897800,'2026-01-20 15:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,7321800.00000000,'2026-02-17 23:59:35'),(293018,'BMRI','15m','yahoo',1768898700,'2026-01-20 15:45:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,4275100.00000000,'2026-02-17 23:59:35'),(293019,'BMRI','15m','yahoo',1768899600,'2026-01-20 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,16598700.00000000,'2026-02-17 23:59:35'),(293020,'BMRI','15m','yahoo',1768960800,'2026-01-21 09:00:00',5025.00000000,5025.00000000,4970.00000000,5000.00000000,4207200.00000000,'2026-02-17 23:59:35'),(293021,'BMRI','15m','yahoo',1768961700,'2026-01-21 09:15:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,2725800.00000000,'2026-02-17 23:59:35'),(293022,'BMRI','15m','yahoo',1768962600,'2026-01-21 09:30:00',5000.00000000,5025.00000000,4980.00000000,4980.00000000,6140200.00000000,'2026-02-17 23:59:35'),(293023,'BMRI','15m','yahoo',1768963500,'2026-01-21 09:45:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,1412100.00000000,'2026-02-17 23:59:35'),(293024,'BMRI','15m','yahoo',1768964400,'2026-01-21 10:00:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,2461500.00000000,'2026-02-17 23:59:35'),(293025,'BMRI','15m','yahoo',1768965300,'2026-01-21 10:15:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,2466000.00000000,'2026-02-17 23:59:35'),(293026,'BMRI','15m','yahoo',1768966200,'2026-01-21 10:30:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,4922600.00000000,'2026-02-17 23:59:35'),(293027,'BMRI','15m','yahoo',1768967100,'2026-01-21 10:45:00',4970.00000000,4980.00000000,4950.00000000,4960.00000000,6810500.00000000,'2026-02-17 23:59:35'),(293028,'BMRI','15m','yahoo',1768968000,'2026-01-21 11:00:00',4950.00000000,4990.00000000,4950.00000000,4990.00000000,4743300.00000000,'2026-02-17 23:59:35'),(293029,'BMRI','15m','yahoo',1768968900,'2026-01-21 11:15:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,2384700.00000000,'2026-02-17 23:59:35'),(293030,'BMRI','15m','yahoo',1768969800,'2026-01-21 11:30:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,906300.00000000,'2026-02-17 23:59:35'),(293031,'BMRI','15m','yahoo',1768970700,'2026-01-21 11:45:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,4197700.00000000,'2026-02-17 23:59:35'),(293032,'BMRI','15m','yahoo',1768977000,'2026-01-21 13:30:00',4980.00000000,4990.00000000,4970.00000000,4990.00000000,2530400.00000000,'2026-02-17 23:59:35'),(293033,'BMRI','15m','yahoo',1768977900,'2026-01-21 13:45:00',4980.00000000,5000.00000000,4980.00000000,4990.00000000,5123100.00000000,'2026-02-17 23:59:35'),(293034,'BMRI','15m','yahoo',1768978800,'2026-01-21 14:00:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,1720100.00000000,'2026-02-17 23:59:35'),(293035,'BMRI','15m','yahoo',1768979700,'2026-01-21 14:15:00',4990.00000000,5000.00000000,4950.00000000,4950.00000000,8613400.00000000,'2026-02-17 23:59:35'),(293036,'BMRI','15m','yahoo',1768980600,'2026-01-21 14:30:00',4960.00000000,4960.00000000,4950.00000000,4960.00000000,2229500.00000000,'2026-02-17 23:59:35'),(293037,'BMRI','15m','yahoo',1768981500,'2026-01-21 14:45:00',4950.00000000,4960.00000000,4930.00000000,4940.00000000,7675300.00000000,'2026-02-17 23:59:35'),(293038,'BMRI','15m','yahoo',1768982400,'2026-01-21 15:00:00',4940.00000000,4960.00000000,4930.00000000,4940.00000000,6163700.00000000,'2026-02-17 23:59:35'),(293039,'BMRI','15m','yahoo',1768983300,'2026-01-21 15:15:00',4930.00000000,4950.00000000,4930.00000000,4950.00000000,3464500.00000000,'2026-02-17 23:59:35'),(293040,'BMRI','15m','yahoo',1768984200,'2026-01-21 15:30:00',4950.00000000,4980.00000000,4940.00000000,4980.00000000,8048300.00000000,'2026-02-17 23:59:35'),(293041,'BMRI','15m','yahoo',1768985100,'2026-01-21 15:45:00',4970.00000000,4980.00000000,4940.00000000,4950.00000000,3248100.00000000,'2026-02-17 23:59:35'),(293042,'BMRI','15m','yahoo',1768986000,'2026-01-21 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,16014200.00000000,'2026-02-17 23:59:35'),(293043,'BMRI','15m','yahoo',1769047200,'2026-01-22 09:00:00',4990.00000000,4990.00000000,4930.00000000,4990.00000000,4520900.00000000,'2026-02-17 23:59:35'),(293044,'BMRI','15m','yahoo',1769048100,'2026-01-22 09:15:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,5442300.00000000,'2026-02-17 23:59:35'),(293045,'BMRI','15m','yahoo',1769049000,'2026-01-22 09:30:00',5000.00000000,5025.00000000,4980.00000000,5000.00000000,14419900.00000000,'2026-02-17 23:59:35'),(293046,'BMRI','15m','yahoo',1769049900,'2026-01-22 09:45:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,2194500.00000000,'2026-02-17 23:59:35'),(293047,'BMRI','15m','yahoo',1769050800,'2026-01-22 10:00:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,3457000.00000000,'2026-02-17 23:59:35'),(293048,'BMRI','15m','yahoo',1769051700,'2026-01-22 10:15:00',5000.00000000,5000.00000000,4980.00000000,4990.00000000,4495300.00000000,'2026-02-17 23:59:35'),(293049,'BMRI','15m','yahoo',1769052600,'2026-01-22 10:30:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,1324400.00000000,'2026-02-17 23:59:35'),(293050,'BMRI','15m','yahoo',1769053500,'2026-01-22 10:45:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,2069100.00000000,'2026-02-17 23:59:35'),(293051,'BMRI','15m','yahoo',1769054400,'2026-01-22 11:00:00',4980.00000000,4990.00000000,4980.00000000,4980.00000000,2275200.00000000,'2026-02-17 23:59:35'),(293052,'BMRI','15m','yahoo',1769055300,'2026-01-22 11:15:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,2188100.00000000,'2026-02-17 23:59:35'),(293053,'BMRI','15m','yahoo',1769056200,'2026-01-22 11:30:00',4990.00000000,4990.00000000,4970.00000000,4970.00000000,6020800.00000000,'2026-02-17 23:59:35'),(293054,'BMRI','15m','yahoo',1769057100,'2026-01-22 11:45:00',4970.00000000,4990.00000000,4970.00000000,4990.00000000,6043400.00000000,'2026-02-17 23:59:35'),(293055,'BMRI','15m','yahoo',1769063400,'2026-01-22 13:30:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,4386000.00000000,'2026-02-17 23:59:35'),(293056,'BMRI','15m','yahoo',1769064300,'2026-01-22 13:45:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,7824600.00000000,'2026-02-17 23:59:35'),(293057,'BMRI','15m','yahoo',1769065200,'2026-01-22 14:00:00',4980.00000000,5025.00000000,4980.00000000,5025.00000000,8355500.00000000,'2026-02-17 23:59:35'),(293058,'BMRI','15m','yahoo',1769066100,'2026-01-22 14:15:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,1915600.00000000,'2026-02-17 23:59:35'),(293059,'BMRI','15m','yahoo',1769067000,'2026-01-22 14:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,5735900.00000000,'2026-02-17 23:59:35'),(293060,'BMRI','15m','yahoo',1769067900,'2026-01-22 14:45:00',5000.00000000,5025.00000000,4970.00000000,4970.00000000,6222900.00000000,'2026-02-17 23:59:35'),(293061,'BMRI','15m','yahoo',1769068800,'2026-01-22 15:00:00',4980.00000000,4980.00000000,4970.00000000,4970.00000000,2676900.00000000,'2026-02-17 23:59:35'),(293062,'BMRI','15m','yahoo',1769069700,'2026-01-22 15:15:00',4980.00000000,4980.00000000,4970.00000000,4970.00000000,2074300.00000000,'2026-02-17 23:59:35'),(293063,'BMRI','15m','yahoo',1769070600,'2026-01-22 15:30:00',4970.00000000,4990.00000000,4970.00000000,4990.00000000,7639700.00000000,'2026-02-17 23:59:35'),(293064,'BMRI','15m','yahoo',1769071500,'2026-01-22 15:45:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,3214900.00000000,'2026-02-17 23:59:35'),(293065,'BMRI','15m','yahoo',1769072400,'2026-01-22 16:00:00',4980.00000000,4980.00000000,4980.00000000,4980.00000000,19388900.00000000,'2026-02-17 23:59:35'),(293066,'BMRI','15m','yahoo',1769133600,'2026-01-23 09:00:00',4970.00000000,4980.00000000,4870.00000000,4890.00000000,16723400.00000000,'2026-02-17 23:59:35'),(293067,'BMRI','15m','yahoo',1769134500,'2026-01-23 09:15:00',4890.00000000,4950.00000000,4880.00000000,4930.00000000,10856600.00000000,'2026-02-17 23:59:35'),(293068,'BMRI','15m','yahoo',1769135400,'2026-01-23 09:30:00',4930.00000000,4950.00000000,4930.00000000,4950.00000000,2466800.00000000,'2026-02-17 23:59:35'),(293069,'BMRI','15m','yahoo',1769136300,'2026-01-23 09:45:00',4940.00000000,4950.00000000,4930.00000000,4940.00000000,3254500.00000000,'2026-02-17 23:59:35'),(293070,'BMRI','15m','yahoo',1769137200,'2026-01-23 10:00:00',4940.00000000,4980.00000000,4930.00000000,4970.00000000,7701600.00000000,'2026-02-17 23:59:35'),(293071,'BMRI','15m','yahoo',1769138100,'2026-01-23 10:15:00',4970.00000000,4970.00000000,4940.00000000,4950.00000000,5747400.00000000,'2026-02-17 23:59:35'),(293072,'BMRI','15m','yahoo',1769139000,'2026-01-23 10:30:00',4950.00000000,4970.00000000,4950.00000000,4950.00000000,3461400.00000000,'2026-02-17 23:59:35'),(293073,'BMRI','15m','yahoo',1769139900,'2026-01-23 10:45:00',4950.00000000,4980.00000000,4950.00000000,4970.00000000,3853400.00000000,'2026-02-17 23:59:35'),(293074,'BMRI','15m','yahoo',1769140800,'2026-01-23 11:00:00',4970.00000000,4980.00000000,4960.00000000,4960.00000000,1933600.00000000,'2026-02-17 23:59:35'),(293075,'BMRI','15m','yahoo',1769141700,'2026-01-23 11:15:00',4960.00000000,4980.00000000,4960.00000000,4960.00000000,2140700.00000000,'2026-02-17 23:59:35'),(293076,'BMRI','15m','yahoo',1769151600,'2026-01-23 14:00:00',4960.00000000,4970.00000000,4950.00000000,4970.00000000,5375200.00000000,'2026-02-17 23:59:35'),(293077,'BMRI','15m','yahoo',1769152500,'2026-01-23 14:15:00',4970.00000000,4980.00000000,4970.00000000,4980.00000000,1307900.00000000,'2026-02-17 23:59:35'),(293078,'BMRI','15m','yahoo',1769153400,'2026-01-23 14:30:00',4970.00000000,4980.00000000,4970.00000000,4970.00000000,5989800.00000000,'2026-02-17 23:59:35'),(293079,'BMRI','15m','yahoo',1769154300,'2026-01-23 14:45:00',4970.00000000,4980.00000000,4970.00000000,4980.00000000,973000.00000000,'2026-02-17 23:59:35'),(293080,'BMRI','15m','yahoo',1769155200,'2026-01-23 15:00:00',4970.00000000,4980.00000000,4950.00000000,4970.00000000,8085200.00000000,'2026-02-17 23:59:35'),(293081,'BMRI','15m','yahoo',1769156100,'2026-01-23 15:15:00',4960.00000000,4990.00000000,4960.00000000,4990.00000000,8143400.00000000,'2026-02-17 23:59:35'),(293082,'BMRI','15m','yahoo',1769157000,'2026-01-23 15:30:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,4773000.00000000,'2026-02-17 23:59:35'),(293083,'BMRI','15m','yahoo',1769157900,'2026-01-23 15:45:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,1959400.00000000,'2026-02-17 23:59:35'),(293084,'BMRI','15m','yahoo',1769158800,'2026-01-23 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,14168000.00000000,'2026-02-17 23:59:35'),(293085,'BMRI','15m','yahoo',1769392800,'2026-01-26 09:00:00',4920.00000000,4970.00000000,4920.00000000,4950.00000000,7803400.00000000,'2026-02-17 23:59:35'),(293086,'BMRI','15m','yahoo',1769393700,'2026-01-26 09:15:00',4950.00000000,4950.00000000,4890.00000000,4900.00000000,23596300.00000000,'2026-02-17 23:59:35'),(293087,'BMRI','15m','yahoo',1769394600,'2026-01-26 09:30:00',4900.00000000,4920.00000000,4870.00000000,4900.00000000,27604900.00000000,'2026-02-17 23:59:35'),(293088,'BMRI','15m','yahoo',1769395500,'2026-01-26 09:45:00',4900.00000000,4910.00000000,4900.00000000,4900.00000000,4908100.00000000,'2026-02-17 23:59:35'),(293089,'BMRI','15m','yahoo',1769396400,'2026-01-26 10:00:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,11471000.00000000,'2026-02-17 23:59:35'),(293090,'BMRI','15m','yahoo',1769397300,'2026-01-26 10:15:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,1159800.00000000,'2026-02-17 23:59:35'),(293091,'BMRI','15m','yahoo',1769398200,'2026-01-26 10:30:00',4900.00000000,4910.00000000,4900.00000000,4910.00000000,4384600.00000000,'2026-02-17 23:59:35'),(293092,'BMRI','15m','yahoo',1769399100,'2026-01-26 10:45:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,4767900.00000000,'2026-02-17 23:59:35'),(293093,'BMRI','15m','yahoo',1769400000,'2026-01-26 11:00:00',4910.00000000,4910.00000000,4900.00000000,4900.00000000,2917900.00000000,'2026-02-17 23:59:35'),(293094,'BMRI','15m','yahoo',1769400900,'2026-01-26 11:15:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,1661900.00000000,'2026-02-17 23:59:35'),(293095,'BMRI','15m','yahoo',1769401800,'2026-01-26 11:30:00',4900.00000000,4920.00000000,4900.00000000,4910.00000000,15601900.00000000,'2026-02-17 23:59:35'),(293096,'BMRI','15m','yahoo',1769402700,'2026-01-26 11:45:00',4910.00000000,4930.00000000,4900.00000000,4920.00000000,9978300.00000000,'2026-02-17 23:59:35'),(293097,'BMRI','15m','yahoo',1769409000,'2026-01-26 13:30:00',4920.00000000,4920.00000000,4900.00000000,4900.00000000,8454000.00000000,'2026-02-17 23:59:35'),(293098,'BMRI','15m','yahoo',1769409900,'2026-01-26 13:45:00',4910.00000000,4910.00000000,4900.00000000,4910.00000000,4752400.00000000,'2026-02-17 23:59:35'),(293099,'BMRI','15m','yahoo',1769410800,'2026-01-26 14:00:00',4900.00000000,4910.00000000,4900.00000000,4900.00000000,3401600.00000000,'2026-02-17 23:59:35'),(293100,'BMRI','15m','yahoo',1769411700,'2026-01-26 14:15:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,16410000.00000000,'2026-02-17 23:59:35'),(293101,'BMRI','15m','yahoo',1769412600,'2026-01-26 14:30:00',4900.00000000,4910.00000000,4900.00000000,4910.00000000,5245000.00000000,'2026-02-17 23:59:35'),(293102,'BMRI','15m','yahoo',1769413500,'2026-01-26 14:45:00',4900.00000000,4910.00000000,4880.00000000,4890.00000000,14757100.00000000,'2026-02-17 23:59:35'),(293103,'BMRI','15m','yahoo',1769414400,'2026-01-26 15:00:00',4900.00000000,4900.00000000,4890.00000000,4890.00000000,5173700.00000000,'2026-02-17 23:59:35'),(293104,'BMRI','15m','yahoo',1769415300,'2026-01-26 15:15:00',4890.00000000,4900.00000000,4880.00000000,4880.00000000,8926200.00000000,'2026-02-17 23:59:35'),(293105,'BMRI','15m','yahoo',1769416200,'2026-01-26 15:30:00',4880.00000000,4890.00000000,4870.00000000,4870.00000000,10660800.00000000,'2026-02-17 23:59:35'),(293106,'BMRI','15m','yahoo',1769417100,'2026-01-26 15:45:00',4870.00000000,4880.00000000,4870.00000000,4880.00000000,4994100.00000000,'2026-02-17 23:59:35'),(293107,'BMRI','15m','yahoo',1769418000,'2026-01-26 16:00:00',4910.00000000,4910.00000000,4910.00000000,4910.00000000,13061800.00000000,'2026-02-17 23:59:35'),(293108,'BMRI','15m','yahoo',1769479200,'2026-01-27 09:00:00',4860.00000000,4910.00000000,4860.00000000,4890.00000000,6726700.00000000,'2026-02-17 23:59:35'),(293109,'BMRI','15m','yahoo',1769480100,'2026-01-27 09:15:00',4880.00000000,4890.00000000,4860.00000000,4870.00000000,5331600.00000000,'2026-02-17 23:59:35'),(293110,'BMRI','15m','yahoo',1769481000,'2026-01-27 09:30:00',4860.00000000,4880.00000000,4860.00000000,4880.00000000,2166600.00000000,'2026-02-17 23:59:35'),(293111,'BMRI','15m','yahoo',1769481900,'2026-01-27 09:45:00',4880.00000000,4880.00000000,4870.00000000,4880.00000000,849000.00000000,'2026-02-17 23:59:35'),(293112,'BMRI','15m','yahoo',1769482800,'2026-01-27 10:00:00',4880.00000000,4880.00000000,4870.00000000,4870.00000000,1351500.00000000,'2026-02-17 23:59:35'),(293113,'BMRI','15m','yahoo',1769483700,'2026-01-27 10:15:00',4870.00000000,4880.00000000,4850.00000000,4850.00000000,7605500.00000000,'2026-02-17 23:59:35'),(293114,'BMRI','15m','yahoo',1769484600,'2026-01-27 10:30:00',4850.00000000,4860.00000000,4850.00000000,4860.00000000,1571700.00000000,'2026-02-17 23:59:35'),(293115,'BMRI','15m','yahoo',1769485500,'2026-01-27 10:45:00',4850.00000000,4860.00000000,4830.00000000,4830.00000000,11680900.00000000,'2026-02-17 23:59:35'),(293116,'BMRI','15m','yahoo',1769486400,'2026-01-27 11:00:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,2087500.00000000,'2026-02-17 23:59:35'),(293117,'BMRI','15m','yahoo',1769487300,'2026-01-27 11:15:00',4830.00000000,4840.00000000,4830.00000000,4830.00000000,2560600.00000000,'2026-02-17 23:59:35'),(293118,'BMRI','15m','yahoo',1769488200,'2026-01-27 11:30:00',4840.00000000,4840.00000000,4820.00000000,4820.00000000,9417100.00000000,'2026-02-17 23:59:35'),(293119,'BMRI','15m','yahoo',1769489100,'2026-01-27 11:45:00',4820.00000000,4840.00000000,4820.00000000,4830.00000000,2973200.00000000,'2026-02-17 23:59:35'),(293120,'BMRI','15m','yahoo',1769495400,'2026-01-27 13:30:00',4840.00000000,4840.00000000,4820.00000000,4820.00000000,3229800.00000000,'2026-02-17 23:59:35'),(293121,'BMRI','15m','yahoo',1769496300,'2026-01-27 13:45:00',4820.00000000,4830.00000000,4820.00000000,4830.00000000,3162600.00000000,'2026-02-17 23:59:35'),(293122,'BMRI','15m','yahoo',1769497200,'2026-01-27 14:00:00',4820.00000000,4830.00000000,4800.00000000,4830.00000000,19765500.00000000,'2026-02-17 23:59:35'),(293123,'BMRI','15m','yahoo',1769498100,'2026-01-27 14:15:00',4830.00000000,4830.00000000,4810.00000000,4830.00000000,4921400.00000000,'2026-02-17 23:59:35'),(293124,'BMRI','15m','yahoo',1769499000,'2026-01-27 14:30:00',4830.00000000,4830.00000000,4810.00000000,4810.00000000,3549400.00000000,'2026-02-17 23:59:35'),(293125,'BMRI','15m','yahoo',1769499900,'2026-01-27 14:45:00',4820.00000000,4840.00000000,4810.00000000,4820.00000000,7321200.00000000,'2026-02-17 23:59:35'),(293126,'BMRI','15m','yahoo',1769500800,'2026-01-27 15:00:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,2714400.00000000,'2026-02-17 23:59:35'),(293127,'BMRI','15m','yahoo',1769501700,'2026-01-27 15:15:00',4830.00000000,4830.00000000,4810.00000000,4820.00000000,3116200.00000000,'2026-02-17 23:59:35'),(293128,'BMRI','15m','yahoo',1769502600,'2026-01-27 15:30:00',4810.00000000,4830.00000000,4810.00000000,4820.00000000,12303700.00000000,'2026-02-17 23:59:35'),(293129,'BMRI','15m','yahoo',1769503500,'2026-01-27 15:45:00',4830.00000000,4830.00000000,4810.00000000,4820.00000000,3380900.00000000,'2026-02-17 23:59:35'),(293130,'BMRI','15m','yahoo',1769504400,'2026-01-27 16:00:00',4810.00000000,4810.00000000,4810.00000000,4810.00000000,33494100.00000000,'2026-02-17 23:59:35'),(293131,'BMRI','15m','yahoo',1769565600,'2026-01-28 09:00:00',4570.00000000,4810.00000000,4530.00000000,4770.00000000,49610400.00000000,'2026-02-17 23:59:35'),(293132,'BMRI','15m','yahoo',1769566500,'2026-01-28 09:15:00',4760.00000000,4770.00000000,4680.00000000,4700.00000000,47818400.00000000,'2026-02-17 23:59:35'),(293133,'BMRI','15m','yahoo',1769567400,'2026-01-28 09:30:00',4700.00000000,4710.00000000,4650.00000000,4700.00000000,33509400.00000000,'2026-02-17 23:59:35'),(293134,'BMRI','15m','yahoo',1769568300,'2026-01-28 09:45:00',4700.00000000,4720.00000000,4690.00000000,4720.00000000,16699500.00000000,'2026-02-17 23:59:35'),(293135,'BMRI','15m','yahoo',1769569200,'2026-01-28 10:00:00',4720.00000000,4730.00000000,4700.00000000,4700.00000000,9849800.00000000,'2026-02-17 23:59:35'),(293136,'BMRI','15m','yahoo',1769570100,'2026-01-28 10:15:00',4710.00000000,4710.00000000,4650.00000000,4650.00000000,22233500.00000000,'2026-02-17 23:59:35'),(293137,'BMRI','15m','yahoo',1769571000,'2026-01-28 10:30:00',4660.00000000,4660.00000000,4600.00000000,4600.00000000,28071900.00000000,'2026-02-17 23:59:35'),(293138,'BMRI','15m','yahoo',1769571900,'2026-01-28 10:45:00',4610.00000000,4650.00000000,4600.00000000,4610.00000000,15814700.00000000,'2026-02-17 23:59:35'),(293139,'BMRI','15m','yahoo',1769572800,'2026-01-28 11:00:00',4610.00000000,4630.00000000,4550.00000000,4570.00000000,40090700.00000000,'2026-02-17 23:59:35'),(293140,'BMRI','15m','yahoo',1769573700,'2026-01-28 11:15:00',4570.00000000,4610.00000000,4530.00000000,4570.00000000,37380700.00000000,'2026-02-17 23:59:35'),(293141,'BMRI','15m','yahoo',1769574600,'2026-01-28 11:30:00',4580.00000000,4610.00000000,4550.00000000,4550.00000000,17942300.00000000,'2026-02-17 23:59:35'),(293142,'BMRI','15m','yahoo',1769575500,'2026-01-28 11:45:00',4560.00000000,4590.00000000,4500.00000000,4580.00000000,36981400.00000000,'2026-02-17 23:59:35'),(293143,'BMRI','15m','yahoo',1769581800,'2026-01-28 13:30:00',4590.00000000,4590.00000000,4530.00000000,4540.00000000,19280200.00000000,'2026-02-17 23:59:35'),(293144,'BMRI','15m','yahoo',1769583600,'2026-01-28 14:00:00',4540.00000000,4540.00000000,4510.00000000,4510.00000000,7070100.00000000,'2026-02-17 23:59:35'),(293145,'BMRI','15m','yahoo',1769584500,'2026-01-28 14:15:00',4510.00000000,4520.00000000,4410.00000000,4440.00000000,56281600.00000000,'2026-02-17 23:59:35'),(293146,'BMRI','15m','yahoo',1769585400,'2026-01-28 14:30:00',4430.00000000,4490.00000000,4420.00000000,4460.00000000,25320400.00000000,'2026-02-17 23:59:35'),(293147,'BMRI','15m','yahoo',1769586300,'2026-01-28 14:45:00',4450.00000000,4520.00000000,4450.00000000,4490.00000000,18300700.00000000,'2026-02-17 23:59:35'),(293148,'BMRI','15m','yahoo',1769587200,'2026-01-28 15:00:00',4480.00000000,4540.00000000,4480.00000000,4540.00000000,18584500.00000000,'2026-02-17 23:59:35'),(293149,'BMRI','15m','yahoo',1769588100,'2026-01-28 15:15:00',4540.00000000,4560.00000000,4530.00000000,4550.00000000,14172600.00000000,'2026-02-17 23:59:35'),(293150,'BMRI','15m','yahoo',1769589000,'2026-01-28 15:30:00',4540.00000000,4560.00000000,4530.00000000,4540.00000000,17800200.00000000,'2026-02-17 23:59:35'),(293151,'BMRI','15m','yahoo',1769589900,'2026-01-28 15:45:00',4530.00000000,4550.00000000,4530.00000000,4550.00000000,10591400.00000000,'2026-02-17 23:59:35'),(293152,'BMRI','15m','yahoo',1769590800,'2026-01-28 16:00:00',4560.00000000,4560.00000000,4560.00000000,4560.00000000,34727300.00000000,'2026-02-17 23:59:35'),(293153,'BMRI','15m','yahoo',1769652000,'2026-01-29 09:00:00',4430.00000000,4460.00000000,4300.00000000,4330.00000000,49590000.00000000,'2026-02-17 23:59:35'),(293154,'BMRI','15m','yahoo',1769652900,'2026-01-29 09:15:00',4320.00000000,4350.00000000,4250.00000000,4250.00000000,54528500.00000000,'2026-02-17 23:59:35'),(293155,'BMRI','15m','yahoo',1769654700,'2026-01-29 09:45:00',4250.00000000,4260.00000000,4070.00000000,4100.00000000,39025000.00000000,'2026-02-17 23:59:35'),(293156,'BMRI','15m','yahoo',1769655600,'2026-01-29 10:00:00',4110.00000000,4280.00000000,4110.00000000,4270.00000000,54880800.00000000,'2026-02-17 23:59:35'),(293157,'BMRI','15m','yahoo',1769656500,'2026-01-29 10:15:00',4270.00000000,4390.00000000,4250.00000000,4370.00000000,63026200.00000000,'2026-02-17 23:59:35'),(293158,'BMRI','15m','yahoo',1769657400,'2026-01-29 10:30:00',4380.00000000,4460.00000000,4370.00000000,4460.00000000,36846400.00000000,'2026-02-17 23:59:35'),(293159,'BMRI','15m','yahoo',1769658300,'2026-01-29 10:45:00',4460.00000000,4520.00000000,4450.00000000,4500.00000000,50038500.00000000,'2026-02-17 23:59:35'),(293160,'BMRI','15m','yahoo',1769659200,'2026-01-29 11:00:00',4500.00000000,4500.00000000,4450.00000000,4470.00000000,24646600.00000000,'2026-02-17 23:59:35'),(293161,'BMRI','15m','yahoo',1769660100,'2026-01-29 11:15:00',4470.00000000,4480.00000000,4450.00000000,4470.00000000,18356900.00000000,'2026-02-17 23:59:35'),(293162,'BMRI','15m','yahoo',1769661000,'2026-01-29 11:30:00',4470.00000000,4470.00000000,4390.00000000,4400.00000000,25075000.00000000,'2026-02-17 23:59:35'),(293163,'BMRI','15m','yahoo',1769661900,'2026-01-29 11:45:00',4400.00000000,4460.00000000,4380.00000000,4430.00000000,13741500.00000000,'2026-02-17 23:59:35'),(293164,'BMRI','15m','yahoo',1769668200,'2026-01-29 13:30:00',4430.00000000,4540.00000000,4430.00000000,4520.00000000,63019000.00000000,'2026-02-17 23:59:35'),(293165,'BMRI','15m','yahoo',1769669100,'2026-01-29 13:45:00',4520.00000000,4540.00000000,4500.00000000,4530.00000000,54629900.00000000,'2026-02-17 23:59:35'),(293166,'BMRI','15m','yahoo',1769670000,'2026-01-29 14:00:00',4540.00000000,4610.00000000,4520.00000000,4590.00000000,48018500.00000000,'2026-02-17 23:59:35'),(293167,'BMRI','15m','yahoo',1769670900,'2026-01-29 14:15:00',4600.00000000,4640.00000000,4590.00000000,4640.00000000,29341900.00000000,'2026-02-17 23:59:35'),(293168,'BMRI','15m','yahoo',1769671800,'2026-01-29 14:30:00',4630.00000000,4640.00000000,4550.00000000,4580.00000000,29109900.00000000,'2026-02-17 23:59:35'),(293169,'BMRI','15m','yahoo',1769672700,'2026-01-29 14:45:00',4580.00000000,4620.00000000,4570.00000000,4580.00000000,23957500.00000000,'2026-02-17 23:59:35'),(293170,'BMRI','15m','yahoo',1769673600,'2026-01-29 15:00:00',4590.00000000,4600.00000000,4550.00000000,4550.00000000,17961800.00000000,'2026-02-17 23:59:35'),(293171,'BMRI','15m','yahoo',1769674500,'2026-01-29 15:15:00',4560.00000000,4600.00000000,4550.00000000,4580.00000000,21152400.00000000,'2026-02-17 23:59:35'),(293172,'BMRI','15m','yahoo',1769675400,'2026-01-29 15:30:00',4580.00000000,4580.00000000,4550.00000000,4580.00000000,29647100.00000000,'2026-02-17 23:59:35'),(293173,'BMRI','15m','yahoo',1769676300,'2026-01-29 15:45:00',4580.00000000,4600.00000000,4570.00000000,4600.00000000,16720500.00000000,'2026-02-17 23:59:35'),(293174,'BMRI','15m','yahoo',1769677200,'2026-01-29 16:00:00',4630.00000000,4630.00000000,4630.00000000,4630.00000000,52880500.00000000,'2026-02-17 23:59:35'),(293175,'BMRI','15m','yahoo',1769738400,'2026-01-30 09:00:00',4710.00000000,4780.00000000,4700.00000000,4770.00000000,20281200.00000000,'2026-02-17 23:59:35'),(293176,'BMRI','15m','yahoo',1769739300,'2026-01-30 09:15:00',4770.00000000,4770.00000000,4700.00000000,4700.00000000,23338100.00000000,'2026-02-17 23:59:35'),(293177,'BMRI','15m','yahoo',1769740200,'2026-01-30 09:30:00',4700.00000000,4720.00000000,4630.00000000,4720.00000000,22281700.00000000,'2026-02-17 23:59:35'),(293178,'BMRI','15m','yahoo',1769741100,'2026-01-30 09:45:00',4720.00000000,4750.00000000,4710.00000000,4730.00000000,10720400.00000000,'2026-02-17 23:59:35'),(293179,'BMRI','15m','yahoo',1769742000,'2026-01-30 10:00:00',4720.00000000,4760.00000000,4720.00000000,4740.00000000,15781600.00000000,'2026-02-17 23:59:35'),(293180,'BMRI','15m','yahoo',1769742900,'2026-01-30 10:15:00',4740.00000000,4760.00000000,4730.00000000,4760.00000000,6014700.00000000,'2026-02-17 23:59:35'),(293181,'BMRI','15m','yahoo',1769743800,'2026-01-30 10:30:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,6220700.00000000,'2026-02-17 23:59:35'),(293182,'BMRI','15m','yahoo',1769744700,'2026-01-30 10:45:00',4750.00000000,4770.00000000,4750.00000000,4760.00000000,7169400.00000000,'2026-02-17 23:59:35'),(293183,'BMRI','15m','yahoo',1769745600,'2026-01-30 11:00:00',4750.00000000,4760.00000000,4750.00000000,4760.00000000,6803400.00000000,'2026-02-17 23:59:35'),(293184,'BMRI','15m','yahoo',1769746500,'2026-01-30 11:15:00',4750.00000000,4770.00000000,4750.00000000,4770.00000000,6826600.00000000,'2026-02-17 23:59:35'),(293185,'BMRI','15m','yahoo',1769756400,'2026-01-30 14:00:00',4770.00000000,4860.00000000,4770.00000000,4840.00000000,59126600.00000000,'2026-02-17 23:59:35'),(293186,'BMRI','15m','yahoo',1769757300,'2026-01-30 14:15:00',4840.00000000,4870.00000000,4830.00000000,4870.00000000,13178500.00000000,'2026-02-17 23:59:35'),(293187,'BMRI','15m','yahoo',1769758200,'2026-01-30 14:30:00',4860.00000000,4880.00000000,4850.00000000,4870.00000000,11425100.00000000,'2026-02-17 23:59:35'),(293188,'BMRI','15m','yahoo',1769759100,'2026-01-30 14:45:00',4870.00000000,4870.00000000,4780.00000000,4810.00000000,17335900.00000000,'2026-02-17 23:59:35'),(293189,'BMRI','15m','yahoo',1769760000,'2026-01-30 15:00:00',4810.00000000,4830.00000000,4770.00000000,4790.00000000,15785100.00000000,'2026-02-17 23:59:35'),(293190,'BMRI','15m','yahoo',1769760900,'2026-01-30 15:15:00',4790.00000000,4830.00000000,4790.00000000,4830.00000000,8409600.00000000,'2026-02-17 23:59:35'),(293191,'BMRI','15m','yahoo',1769761800,'2026-01-30 15:30:00',4820.00000000,4830.00000000,4800.00000000,4800.00000000,12305900.00000000,'2026-02-17 23:59:35'),(293192,'BMRI','15m','yahoo',1769762700,'2026-01-30 15:45:00',4810.00000000,4820.00000000,4800.00000000,4810.00000000,4226300.00000000,'2026-02-17 23:59:35'),(293193,'BMRI','15m','yahoo',1769763600,'2026-01-30 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,40125700.00000000,'2026-02-17 23:59:35'),(293194,'BMRI','15m','yahoo',1770022800,'2026-02-02 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,0.00000000,'2026-02-17 23:59:35'),(293195,'BMRI','15m','yahoo',1770084000,'2026-02-03 09:00:00',4820.00000000,4830.00000000,4710.00000000,4750.00000000,17137700.00000000,'2026-02-17 23:59:35'),(293196,'BMRI','15m','yahoo',1770084900,'2026-02-03 09:15:00',4750.00000000,4790.00000000,4740.00000000,4770.00000000,9837300.00000000,'2026-02-17 23:59:35'),(293197,'BMRI','15m','yahoo',1770085800,'2026-02-03 09:30:00',4780.00000000,4820.00000000,4770.00000000,4820.00000000,8434600.00000000,'2026-02-17 23:59:35'),(293198,'BMRI','15m','yahoo',1770086700,'2026-02-03 09:45:00',4820.00000000,4850.00000000,4800.00000000,4820.00000000,18650000.00000000,'2026-02-17 23:59:35'),(293199,'BMRI','15m','yahoo',1770087600,'2026-02-03 10:00:00',4830.00000000,4830.00000000,4800.00000000,4810.00000000,7245400.00000000,'2026-02-17 23:59:35'),(293200,'BMRI','15m','yahoo',1770088500,'2026-02-03 10:15:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,6158000.00000000,'2026-02-17 23:59:35'),(293201,'BMRI','15m','yahoo',1770089400,'2026-02-03 10:30:00',4800.00000000,4800.00000000,4790.00000000,4790.00000000,3192900.00000000,'2026-02-17 23:59:35'),(293202,'BMRI','15m','yahoo',1770090300,'2026-02-03 10:45:00',4800.00000000,4810.00000000,4790.00000000,4810.00000000,4200100.00000000,'2026-02-17 23:59:35'),(293203,'BMRI','15m','yahoo',1770091200,'2026-02-03 11:00:00',4810.00000000,4820.00000000,4800.00000000,4820.00000000,2651600.00000000,'2026-02-17 23:59:35'),(293204,'BMRI','15m','yahoo',1770092100,'2026-02-03 11:15:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,5435100.00000000,'2026-02-17 23:59:35'),(293205,'BMRI','15m','yahoo',1770093000,'2026-02-03 11:30:00',4820.00000000,4840.00000000,4820.00000000,4830.00000000,3860600.00000000,'2026-02-17 23:59:35'),(293206,'BMRI','15m','yahoo',1770093900,'2026-02-03 11:45:00',4830.00000000,4840.00000000,4810.00000000,4840.00000000,4094500.00000000,'2026-02-17 23:59:35'),(293207,'BMRI','15m','yahoo',1770100200,'2026-02-03 13:30:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,5819000.00000000,'2026-02-17 23:59:35'),(293208,'BMRI','15m','yahoo',1770101100,'2026-02-03 13:45:00',4820.00000000,4820.00000000,4810.00000000,4820.00000000,1939900.00000000,'2026-02-17 23:59:35'),(293209,'BMRI','15m','yahoo',1770102000,'2026-02-03 14:00:00',4810.00000000,4820.00000000,4810.00000000,4820.00000000,2978500.00000000,'2026-02-17 23:59:35'),(293210,'BMRI','15m','yahoo',1770102900,'2026-02-03 14:15:00',4820.00000000,4820.00000000,4810.00000000,4820.00000000,1730300.00000000,'2026-02-17 23:59:35'),(293211,'BMRI','15m','yahoo',1770103800,'2026-02-03 14:30:00',4820.00000000,4820.00000000,4800.00000000,4810.00000000,4267800.00000000,'2026-02-17 23:59:35'),(293212,'BMRI','15m','yahoo',1770104700,'2026-02-03 14:45:00',4800.00000000,4810.00000000,4800.00000000,4800.00000000,3229500.00000000,'2026-02-17 23:59:35'),(293213,'BMRI','15m','yahoo',1770105600,'2026-02-03 15:00:00',4810.00000000,4810.00000000,4800.00000000,4810.00000000,2628500.00000000,'2026-02-17 23:59:35'),(293214,'BMRI','15m','yahoo',1770106500,'2026-02-03 15:15:00',4810.00000000,4810.00000000,4800.00000000,4810.00000000,5696500.00000000,'2026-02-17 23:59:35'),(293215,'BMRI','15m','yahoo',1770107400,'2026-02-03 15:30:00',4810.00000000,4820.00000000,4800.00000000,4820.00000000,7356600.00000000,'2026-02-17 23:59:35'),(293216,'BMRI','15m','yahoo',1770108300,'2026-02-03 15:45:00',4820.00000000,4840.00000000,4810.00000000,4840.00000000,10383300.00000000,'2026-02-17 23:59:35'),(293217,'BMRI','15m','yahoo',1770109200,'2026-02-03 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,19144200.00000000,'2026-02-17 23:59:35'),(293218,'BMRI','15m','yahoo',1770170400,'2026-02-04 09:00:00',4860.00000000,4900.00000000,4830.00000000,4890.00000000,12692200.00000000,'2026-02-17 23:59:35'),(293219,'BMRI','15m','yahoo',1770171300,'2026-02-04 09:15:00',4890.00000000,4900.00000000,4860.00000000,4860.00000000,8301400.00000000,'2026-02-17 23:59:35'),(293220,'BMRI','15m','yahoo',1770172200,'2026-02-04 09:30:00',4860.00000000,4870.00000000,4860.00000000,4870.00000000,2225800.00000000,'2026-02-17 23:59:35'),(293221,'BMRI','15m','yahoo',1770173100,'2026-02-04 09:45:00',4860.00000000,4870.00000000,4850.00000000,4850.00000000,3746800.00000000,'2026-02-17 23:59:35'),(293222,'BMRI','15m','yahoo',1770174000,'2026-02-04 10:00:00',4860.00000000,4890.00000000,4850.00000000,4890.00000000,6427400.00000000,'2026-02-17 23:59:35'),(293223,'BMRI','15m','yahoo',1770174900,'2026-02-04 10:15:00',4890.00000000,4900.00000000,4880.00000000,4900.00000000,12363100.00000000,'2026-02-17 23:59:35'),(293224,'BMRI','15m','yahoo',1770175800,'2026-02-04 10:30:00',4890.00000000,4920.00000000,4880.00000000,4920.00000000,13311800.00000000,'2026-02-17 23:59:35'),(293225,'BMRI','15m','yahoo',1770176700,'2026-02-04 10:45:00',4910.00000000,4920.00000000,4900.00000000,4900.00000000,5502000.00000000,'2026-02-17 23:59:35'),(293226,'BMRI','15m','yahoo',1770177600,'2026-02-04 11:00:00',4900.00000000,4910.00000000,4890.00000000,4900.00000000,1777700.00000000,'2026-02-17 23:59:35'),(293227,'BMRI','15m','yahoo',1770178500,'2026-02-04 11:15:00',4900.00000000,4910.00000000,4890.00000000,4910.00000000,3111600.00000000,'2026-02-17 23:59:35'),(293228,'BMRI','15m','yahoo',1770179400,'2026-02-04 11:30:00',4900.00000000,4910.00000000,4900.00000000,4910.00000000,1687300.00000000,'2026-02-17 23:59:35'),(293229,'BMRI','15m','yahoo',1770180300,'2026-02-04 11:45:00',4910.00000000,4920.00000000,4900.00000000,4920.00000000,4055800.00000000,'2026-02-17 23:59:35'),(293230,'BMRI','15m','yahoo',1770186600,'2026-02-04 13:30:00',4920.00000000,4940.00000000,4910.00000000,4940.00000000,10427300.00000000,'2026-02-17 23:59:35'),(293231,'BMRI','15m','yahoo',1770187500,'2026-02-04 13:45:00',4930.00000000,4940.00000000,4910.00000000,4910.00000000,5153000.00000000,'2026-02-17 23:59:35'),(293232,'BMRI','15m','yahoo',1770188400,'2026-02-04 14:00:00',4920.00000000,4980.00000000,4910.00000000,4970.00000000,21868800.00000000,'2026-02-17 23:59:35'),(293233,'BMRI','15m','yahoo',1770189300,'2026-02-04 14:15:00',4970.00000000,4990.00000000,4970.00000000,4990.00000000,12158900.00000000,'2026-02-17 23:59:35'),(293234,'BMRI','15m','yahoo',1770190200,'2026-02-04 14:30:00',4990.00000000,5025.00000000,4980.00000000,4980.00000000,23210600.00000000,'2026-02-17 23:59:35'),(293235,'BMRI','15m','yahoo',1770191100,'2026-02-04 14:45:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,5451500.00000000,'2026-02-17 23:59:35'),(293236,'BMRI','15m','yahoo',1770192000,'2026-02-04 15:00:00',4980.00000000,5025.00000000,4980.00000000,4990.00000000,19156000.00000000,'2026-02-17 23:59:35'),(293237,'BMRI','15m','yahoo',1770192900,'2026-02-04 15:15:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,11838900.00000000,'2026-02-17 23:59:35'),(293238,'BMRI','15m','yahoo',1770193800,'2026-02-04 15:30:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,17734500.00000000,'2026-02-17 23:59:35'),(293239,'BMRI','15m','yahoo',1770194700,'2026-02-04 15:45:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,3021900.00000000,'2026-02-17 23:59:35'),(293240,'BMRI','15m','yahoo',1770195600,'2026-02-04 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,12183000.00000000,'2026-02-17 23:59:35'),(293241,'BMRI','15m','yahoo',1770256800,'2026-02-05 09:00:00',5050.00000000,5100.00000000,5000.00000000,5075.00000000,8907500.00000000,'2026-02-17 23:59:35'),(293242,'BMRI','15m','yahoo',1770257700,'2026-02-05 09:15:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,6615500.00000000,'2026-02-17 23:59:35'),(293243,'BMRI','15m','yahoo',1770258600,'2026-02-05 09:30:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,3873000.00000000,'2026-02-17 23:59:35'),(293244,'BMRI','15m','yahoo',1770259500,'2026-02-05 09:45:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,12332300.00000000,'2026-02-17 23:59:35'),(293245,'BMRI','15m','yahoo',1770260400,'2026-02-05 10:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,7922900.00000000,'2026-02-17 23:59:35'),(293246,'BMRI','15m','yahoo',1770261300,'2026-02-05 10:15:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,9108600.00000000,'2026-02-17 23:59:35'),(293247,'BMRI','15m','yahoo',1770262200,'2026-02-05 10:30:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,3222500.00000000,'2026-02-17 23:59:35'),(293248,'BMRI','15m','yahoo',1770263100,'2026-02-05 10:45:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,3563200.00000000,'2026-02-17 23:59:35'),(293249,'BMRI','15m','yahoo',1770264000,'2026-02-05 11:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,2502900.00000000,'2026-02-17 23:59:35'),(293250,'BMRI','15m','yahoo',1770264900,'2026-02-05 11:15:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,2557400.00000000,'2026-02-17 23:59:35'),(293251,'BMRI','15m','yahoo',1770265800,'2026-02-05 11:30:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,2846600.00000000,'2026-02-17 23:59:35'),(293252,'BMRI','15m','yahoo',1770266700,'2026-02-05 11:45:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,8187300.00000000,'2026-02-17 23:59:35'),(293253,'BMRI','15m','yahoo',1770273000,'2026-02-05 13:30:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,5606100.00000000,'2026-02-17 23:59:35'),(293254,'BMRI','15m','yahoo',1770273900,'2026-02-05 13:45:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,5563600.00000000,'2026-02-17 23:59:35'),(293255,'BMRI','15m','yahoo',1770274800,'2026-02-05 14:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,5376000.00000000,'2026-02-17 23:59:35'),(293256,'BMRI','15m','yahoo',1770275700,'2026-02-05 14:15:00',5075.00000000,5100.00000000,5050.00000000,5100.00000000,8014300.00000000,'2026-02-17 23:59:35'),(293257,'BMRI','15m','yahoo',1770276600,'2026-02-05 14:30:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,4029700.00000000,'2026-02-17 23:59:35'),(293258,'BMRI','15m','yahoo',1770277500,'2026-02-05 14:45:00',5100.00000000,5100.00000000,5025.00000000,5050.00000000,16970800.00000000,'2026-02-17 23:59:35'),(293259,'BMRI','15m','yahoo',1770278400,'2026-02-05 15:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,5752100.00000000,'2026-02-17 23:59:35'),(293260,'BMRI','15m','yahoo',1770279300,'2026-02-05 15:15:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,18679500.00000000,'2026-02-17 23:59:35'),(293261,'BMRI','15m','yahoo',1770280200,'2026-02-05 15:30:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,16220400.00000000,'2026-02-17 23:59:35'),(293262,'BMRI','15m','yahoo',1770281100,'2026-02-05 15:45:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,6645000.00000000,'2026-02-17 23:59:35'),(293263,'BMRI','15m','yahoo',1770282000,'2026-02-05 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,27204200.00000000,'2026-02-17 23:59:35'),(293264,'BMRI','15m','yahoo',1770343200,'2026-02-06 09:00:00',4940.00000000,5025.00000000,4890.00000000,5025.00000000,20925300.00000000,'2026-02-17 23:59:35'),(293265,'BMRI','15m','yahoo',1770344100,'2026-02-06 09:15:00',5000.00000000,5050.00000000,5000.00000000,5000.00000000,15236900.00000000,'2026-02-17 23:59:35'),(293266,'BMRI','15m','yahoo',1770345000,'2026-02-06 09:30:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,13586300.00000000,'2026-02-17 23:59:35'),(293267,'BMRI','15m','yahoo',1770345900,'2026-02-06 09:45:00',5000.00000000,5025.00000000,4980.00000000,4980.00000000,7933900.00000000,'2026-02-17 23:59:35'),(293268,'BMRI','15m','yahoo',1770346800,'2026-02-06 10:00:00',4990.00000000,5025.00000000,4980.00000000,5000.00000000,8109900.00000000,'2026-02-17 23:59:35'),(293269,'BMRI','15m','yahoo',1770347700,'2026-02-06 10:15:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,3399600.00000000,'2026-02-17 23:59:35'),(293270,'BMRI','15m','yahoo',1770348600,'2026-02-06 10:30:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,3146000.00000000,'2026-02-17 23:59:35'),(293271,'BMRI','15m','yahoo',1770349500,'2026-02-06 10:45:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,5265500.00000000,'2026-02-17 23:59:35'),(293272,'BMRI','15m','yahoo',1770350400,'2026-02-06 11:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,8472100.00000000,'2026-02-17 23:59:35'),(293273,'BMRI','15m','yahoo',1770351300,'2026-02-06 11:15:00',5000.00000000,5025.00000000,4980.00000000,4990.00000000,6877400.00000000,'2026-02-17 23:59:35'),(293274,'BMRI','15m','yahoo',1770361200,'2026-02-06 14:00:00',4990.00000000,5025.00000000,4980.00000000,5025.00000000,11946200.00000000,'2026-02-17 23:59:35'),(293275,'BMRI','15m','yahoo',1770362100,'2026-02-06 14:15:00',5000.00000000,5050.00000000,5000.00000000,5025.00000000,8980100.00000000,'2026-02-17 23:59:35'),(293276,'BMRI','15m','yahoo',1770363000,'2026-02-06 14:30:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,18701400.00000000,'2026-02-17 23:59:35'),(293277,'BMRI','15m','yahoo',1770363900,'2026-02-06 14:45:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,16217900.00000000,'2026-02-17 23:59:35'),(293278,'BMRI','15m','yahoo',1770364800,'2026-02-06 15:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,12651200.00000000,'2026-02-17 23:59:35'),(293279,'BMRI','15m','yahoo',1770365700,'2026-02-06 15:15:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,7437100.00000000,'2026-02-17 23:59:35'),(293280,'BMRI','15m','yahoo',1770366600,'2026-02-06 15:30:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,20992500.00000000,'2026-02-17 23:59:35'),(293281,'BMRI','15m','yahoo',1770367500,'2026-02-06 15:45:00',5000.00000000,5050.00000000,4990.00000000,5025.00000000,17265900.00000000,'2026-02-17 23:59:35'),(293282,'BMRI','15m','yahoo',1770368400,'2026-02-06 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,29528300.00000000,'2026-02-17 23:59:35'),(293283,'BMRI','15m','yahoo',1770602400,'2026-02-09 09:00:00',5050.00000000,5075.00000000,4980.00000000,4980.00000000,11326000.00000000,'2026-02-17 23:59:35'),(293284,'BMRI','15m','yahoo',1770603300,'2026-02-09 09:15:00',4980.00000000,4990.00000000,4950.00000000,4980.00000000,14505900.00000000,'2026-02-17 23:59:35'),(293285,'BMRI','15m','yahoo',1770604200,'2026-02-09 09:30:00',4990.00000000,5025.00000000,4980.00000000,5025.00000000,5959500.00000000,'2026-02-17 23:59:35'),(293286,'BMRI','15m','yahoo',1770605100,'2026-02-09 09:45:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,4557200.00000000,'2026-02-17 23:59:35'),(293287,'BMRI','15m','yahoo',1770606000,'2026-02-09 10:00:00',5025.00000000,5025.00000000,4970.00000000,5000.00000000,13271700.00000000,'2026-02-17 23:59:35'),(293288,'BMRI','15m','yahoo',1770606900,'2026-02-09 10:15:00',5000.00000000,5000.00000000,4980.00000000,4990.00000000,4867700.00000000,'2026-02-17 23:59:35'),(293289,'BMRI','15m','yahoo',1770607800,'2026-02-09 10:30:00',4990.00000000,5000.00000000,4980.00000000,4980.00000000,4785800.00000000,'2026-02-17 23:59:35'),(293290,'BMRI','15m','yahoo',1770608700,'2026-02-09 10:45:00',4980.00000000,5000.00000000,4980.00000000,5000.00000000,3031500.00000000,'2026-02-17 23:59:35'),(293291,'BMRI','15m','yahoo',1770609600,'2026-02-09 11:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,6902200.00000000,'2026-02-17 23:59:35'),(293292,'BMRI','15m','yahoo',1770610500,'2026-02-09 11:15:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,2368900.00000000,'2026-02-17 23:59:35'),(293293,'BMRI','15m','yahoo',1770611400,'2026-02-09 11:30:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,1351600.00000000,'2026-02-17 23:59:35'),(293294,'BMRI','15m','yahoo',1770612300,'2026-02-09 11:45:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,2320400.00000000,'2026-02-17 23:59:35'),(293295,'BMRI','15m','yahoo',1770618600,'2026-02-09 13:30:00',5000.00000000,5000.00000000,4960.00000000,4980.00000000,13199800.00000000,'2026-02-17 23:59:35'),(293296,'BMRI','15m','yahoo',1770619500,'2026-02-09 13:45:00',4980.00000000,4990.00000000,4960.00000000,4970.00000000,6199400.00000000,'2026-02-17 23:59:35'),(293297,'BMRI','15m','yahoo',1770620400,'2026-02-09 14:00:00',4970.00000000,4970.00000000,4950.00000000,4970.00000000,8464900.00000000,'2026-02-17 23:59:35'),(293298,'BMRI','15m','yahoo',1770621300,'2026-02-09 14:15:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,3524700.00000000,'2026-02-17 23:59:35'),(293299,'BMRI','15m','yahoo',1770622200,'2026-02-09 14:30:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,7568900.00000000,'2026-02-17 23:59:35'),(293300,'BMRI','15m','yahoo',1770623100,'2026-02-09 14:45:00',4960.00000000,4970.00000000,4950.00000000,4960.00000000,6467800.00000000,'2026-02-17 23:59:35'),(293301,'BMRI','15m','yahoo',1770624000,'2026-02-09 15:00:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,4044300.00000000,'2026-02-17 23:59:35'),(293302,'BMRI','15m','yahoo',1770624900,'2026-02-09 15:15:00',4950.00000000,4970.00000000,4950.00000000,4960.00000000,7013000.00000000,'2026-02-17 23:59:35'),(293303,'BMRI','15m','yahoo',1770625800,'2026-02-09 15:30:00',4970.00000000,4970.00000000,4950.00000000,4950.00000000,11087100.00000000,'2026-02-17 23:59:35'),(293304,'BMRI','15m','yahoo',1770626700,'2026-02-09 15:45:00',4950.00000000,4960.00000000,4950.00000000,4960.00000000,4005200.00000000,'2026-02-17 23:59:35'),(293305,'BMRI','15m','yahoo',1770627600,'2026-02-09 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,13745700.00000000,'2026-02-17 23:59:35'),(293306,'BMRI','15m','yahoo',1770688800,'2026-02-10 09:00:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,5659400.00000000,'2026-02-17 23:59:35'),(293307,'BMRI','15m','yahoo',1770689700,'2026-02-10 09:15:00',4990.00000000,5075.00000000,4990.00000000,5050.00000000,16760600.00000000,'2026-02-17 23:59:35'),(293308,'BMRI','15m','yahoo',1770690600,'2026-02-10 09:30:00',5050.00000000,5075.00000000,5000.00000000,5050.00000000,12838800.00000000,'2026-02-17 23:59:35'),(293309,'BMRI','15m','yahoo',1770691500,'2026-02-10 09:45:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,8898700.00000000,'2026-02-17 23:59:35'),(293310,'BMRI','15m','yahoo',1770692400,'2026-02-10 10:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,4653100.00000000,'2026-02-17 23:59:35'),(293311,'BMRI','15m','yahoo',1770693300,'2026-02-10 10:15:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,9286500.00000000,'2026-02-17 23:59:35'),(293312,'BMRI','15m','yahoo',1770694200,'2026-02-10 10:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,2772600.00000000,'2026-02-17 23:59:35'),(293313,'BMRI','15m','yahoo',1770695100,'2026-02-10 10:45:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,5021600.00000000,'2026-02-17 23:59:35'),(293314,'BMRI','15m','yahoo',1770696000,'2026-02-10 11:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,2122300.00000000,'2026-02-17 23:59:35'),(293315,'BMRI','15m','yahoo',1770696900,'2026-02-10 11:15:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,1895700.00000000,'2026-02-17 23:59:35'),(293316,'BMRI','15m','yahoo',1770697800,'2026-02-10 11:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,5298800.00000000,'2026-02-17 23:59:35'),(293317,'BMRI','15m','yahoo',1770698700,'2026-02-10 11:45:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,1973200.00000000,'2026-02-17 23:59:35'),(293318,'BMRI','15m','yahoo',1770705000,'2026-02-10 13:30:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,2673600.00000000,'2026-02-17 23:59:35'),(293319,'BMRI','15m','yahoo',1770705900,'2026-02-10 13:45:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,4563800.00000000,'2026-02-17 23:59:35'),(293320,'BMRI','15m','yahoo',1770706800,'2026-02-10 14:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,2820700.00000000,'2026-02-17 23:59:35'),(293321,'BMRI','15m','yahoo',1770707700,'2026-02-10 14:15:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,9733400.00000000,'2026-02-17 23:59:35'),(293322,'BMRI','15m','yahoo',1770708600,'2026-02-10 14:30:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,5565200.00000000,'2026-02-17 23:59:35'),(293323,'BMRI','15m','yahoo',1770709500,'2026-02-10 14:45:00',5075.00000000,5075.00000000,5025.00000000,5050.00000000,10820900.00000000,'2026-02-17 23:59:35'),(293324,'BMRI','15m','yahoo',1770710400,'2026-02-10 15:00:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,3430500.00000000,'2026-02-17 23:59:35'),(293325,'BMRI','15m','yahoo',1770711300,'2026-02-10 15:15:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,9739500.00000000,'2026-02-17 23:59:35'),(293326,'BMRI','15m','yahoo',1770712200,'2026-02-10 15:30:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,7365700.00000000,'2026-02-17 23:59:35'),(293327,'BMRI','15m','yahoo',1770713100,'2026-02-10 15:45:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,4161700.00000000,'2026-02-17 23:59:35'),(293328,'BMRI','15m','yahoo',1770714000,'2026-02-10 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,31236200.00000000,'2026-02-17 23:59:35'),(293329,'BMRI','15m','yahoo',1770775200,'2026-02-11 09:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,4012700.00000000,'2026-02-17 23:59:35'),(293330,'BMRI','15m','yahoo',1770776100,'2026-02-11 09:15:00',5075.00000000,5075.00000000,5000.00000000,5000.00000000,9925500.00000000,'2026-02-17 23:59:35'),(293331,'BMRI','15m','yahoo',1770777000,'2026-02-11 09:30:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,18243000.00000000,'2026-02-17 23:59:35'),(293332,'BMRI','15m','yahoo',1770777900,'2026-02-11 09:45:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,11502100.00000000,'2026-02-17 23:59:35'),(293333,'BMRI','15m','yahoo',1770778800,'2026-02-11 10:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,3954800.00000000,'2026-02-17 23:59:35'),(293334,'BMRI','15m','yahoo',1770779700,'2026-02-11 10:15:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,8073300.00000000,'2026-02-17 23:59:35'),(293335,'BMRI','15m','yahoo',1770780600,'2026-02-11 10:30:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,11975900.00000000,'2026-02-17 23:59:35'),(293336,'BMRI','15m','yahoo',1770781500,'2026-02-11 10:45:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,1463100.00000000,'2026-02-17 23:59:35'),(293337,'BMRI','15m','yahoo',1770782400,'2026-02-11 11:00:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,1667700.00000000,'2026-02-17 23:59:35'),(293338,'BMRI','15m','yahoo',1770783300,'2026-02-11 11:15:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,12117100.00000000,'2026-02-17 23:59:35'),(293339,'BMRI','15m','yahoo',1770784200,'2026-02-11 11:30:00',5025.00000000,5025.00000000,4990.00000000,5025.00000000,8487200.00000000,'2026-02-17 23:59:35'),(293340,'BMRI','15m','yahoo',1770785100,'2026-02-11 11:45:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,5818200.00000000,'2026-02-17 23:59:35'),(293341,'BMRI','15m','yahoo',1770791400,'2026-02-11 13:30:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,2085100.00000000,'2026-02-17 23:59:35'),(293342,'BMRI','15m','yahoo',1770792300,'2026-02-11 13:45:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,3215700.00000000,'2026-02-17 23:59:35'),(293343,'BMRI','15m','yahoo',1770793200,'2026-02-11 14:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,3816100.00000000,'2026-02-17 23:59:35'),(293344,'BMRI','15m','yahoo',1770794100,'2026-02-11 14:15:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,2532900.00000000,'2026-02-17 23:59:35'),(293345,'BMRI','15m','yahoo',1770795000,'2026-02-11 14:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,6188700.00000000,'2026-02-17 23:59:35'),(293346,'BMRI','15m','yahoo',1770795900,'2026-02-11 14:45:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,26452100.00000000,'2026-02-17 23:59:35'),(293347,'BMRI','15m','yahoo',1770796800,'2026-02-11 15:00:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,3978400.00000000,'2026-02-17 23:59:35'),(293348,'BMRI','15m','yahoo',1770797700,'2026-02-11 15:15:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,3698300.00000000,'2026-02-17 23:59:35'),(293349,'BMRI','15m','yahoo',1770798600,'2026-02-11 15:30:00',5000.00000000,5025.00000000,4990.00000000,5025.00000000,14426100.00000000,'2026-02-17 23:59:35'),(293350,'BMRI','15m','yahoo',1770799500,'2026-02-11 15:45:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,6846400.00000000,'2026-02-17 23:59:35'),(293351,'BMRI','15m','yahoo',1770800400,'2026-02-11 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,20313200.00000000,'2026-02-17 23:59:35'),(293352,'BMRI','15m','yahoo',1770861600,'2026-02-12 09:00:00',5025.00000000,5075.00000000,5000.00000000,5000.00000000,3427800.00000000,'2026-02-17 23:59:35'),(293353,'BMRI','15m','yahoo',1770862500,'2026-02-12 09:15:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,2674800.00000000,'2026-02-17 23:59:35'),(293354,'BMRI','15m','yahoo',1770863400,'2026-02-12 09:30:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,2015100.00000000,'2026-02-17 23:59:35'),(293355,'BMRI','15m','yahoo',1770864300,'2026-02-12 09:45:00',5000.00000000,5050.00000000,5000.00000000,5025.00000000,6097200.00000000,'2026-02-17 23:59:35'),(293356,'BMRI','15m','yahoo',1770865200,'2026-02-12 10:00:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,1996800.00000000,'2026-02-17 23:59:35'),(293357,'BMRI','15m','yahoo',1770866100,'2026-02-12 10:15:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,1414300.00000000,'2026-02-17 23:59:35'),(293358,'BMRI','15m','yahoo',1770867000,'2026-02-12 10:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2056200.00000000,'2026-02-17 23:59:35'),(293359,'BMRI','15m','yahoo',1770867900,'2026-02-12 10:45:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,2217200.00000000,'2026-02-17 23:59:35'),(293360,'BMRI','15m','yahoo',1770868800,'2026-02-12 11:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,3129500.00000000,'2026-02-17 23:59:35'),(293361,'BMRI','15m','yahoo',1770869700,'2026-02-12 11:15:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1209300.00000000,'2026-02-17 23:59:35'),(293362,'BMRI','15m','yahoo',1770870600,'2026-02-12 11:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2232400.00000000,'2026-02-17 23:59:35'),(293363,'BMRI','15m','yahoo',1770871500,'2026-02-12 11:45:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,2883100.00000000,'2026-02-17 23:59:35'),(293364,'BMRI','15m','yahoo',1770877800,'2026-02-12 13:30:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,5389400.00000000,'2026-02-17 23:59:35'),(293365,'BMRI','15m','yahoo',1770878700,'2026-02-12 13:45:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3224900.00000000,'2026-02-17 23:59:35'),(293366,'BMRI','15m','yahoo',1770879600,'2026-02-12 14:00:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,4869200.00000000,'2026-02-17 23:59:35'),(293367,'BMRI','15m','yahoo',1770880500,'2026-02-12 14:15:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,2835600.00000000,'2026-02-17 23:59:35'),(293368,'BMRI','15m','yahoo',1770881400,'2026-02-12 14:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,2622400.00000000,'2026-02-17 23:59:35'),(293369,'BMRI','15m','yahoo',1770882300,'2026-02-12 14:45:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3084700.00000000,'2026-02-17 23:59:35'),(293370,'BMRI','15m','yahoo',1770883200,'2026-02-12 15:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,12374400.00000000,'2026-02-17 23:59:35'),(293371,'BMRI','15m','yahoo',1770884100,'2026-02-12 15:15:00',5075.00000000,5075.00000000,5025.00000000,5025.00000000,11345900.00000000,'2026-02-17 23:59:35'),(293372,'BMRI','15m','yahoo',1770885000,'2026-02-12 15:30:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,6948700.00000000,'2026-02-17 23:59:35'),(293373,'BMRI','15m','yahoo',1770885900,'2026-02-12 15:45:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,2870000.00000000,'2026-02-17 23:59:35'),(293374,'BMRI','15m','yahoo',1770886800,'2026-02-12 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,17453600.00000000,'2026-02-17 23:59:35'),(293375,'BMRI','15m','yahoo',1770948000,'2026-02-13 09:00:00',5050.00000000,5075.00000000,5000.00000000,5000.00000000,3351700.00000000,'2026-02-17 23:59:35'),(293376,'BMRI','15m','yahoo',1770948900,'2026-02-13 09:15:00',5025.00000000,5025.00000000,4970.00000000,5000.00000000,16856700.00000000,'2026-02-17 23:59:35'),(293377,'BMRI','15m','yahoo',1770949800,'2026-02-13 09:30:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,2572600.00000000,'2026-02-17 23:59:35'),(293378,'BMRI','15m','yahoo',1770950700,'2026-02-13 09:45:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,1612300.00000000,'2026-02-17 23:59:35'),(293379,'BMRI','15m','yahoo',1770951600,'2026-02-13 10:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,1874700.00000000,'2026-02-17 23:59:35'),(293380,'BMRI','15m','yahoo',1770952500,'2026-02-13 10:15:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,1513100.00000000,'2026-02-17 23:59:35'),(293381,'BMRI','15m','yahoo',1770953400,'2026-02-13 10:30:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,2503400.00000000,'2026-02-17 23:59:35'),(293382,'BMRI','15m','yahoo',1770954300,'2026-02-13 10:45:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,11176800.00000000,'2026-02-17 23:59:35'),(293383,'BMRI','15m','yahoo',1770955200,'2026-02-13 11:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,19576500.00000000,'2026-02-17 23:59:35'),(293384,'BMRI','15m','yahoo',1770956100,'2026-02-13 11:15:00',5075.00000000,5075.00000000,5050.00000000,5050.00000000,12434300.00000000,'2026-02-17 23:59:35'),(293385,'BMRI','15m','yahoo',1770966000,'2026-02-13 14:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,15143800.00000000,'2026-02-17 23:59:35'),(293386,'BMRI','15m','yahoo',1770966900,'2026-02-13 14:15:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,5270300.00000000,'2026-02-17 23:59:35'),(293387,'BMRI','15m','yahoo',1770967800,'2026-02-13 14:30:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,3124300.00000000,'2026-02-17 23:59:35'),(293388,'BMRI','15m','yahoo',1770968700,'2026-02-13 14:45:00',5050.00000000,5075.00000000,5025.00000000,5075.00000000,8192100.00000000,'2026-02-17 23:59:35'),(293389,'BMRI','15m','yahoo',1770969600,'2026-02-13 15:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,4525800.00000000,'2026-02-17 23:59:35'),(293390,'BMRI','15m','yahoo',1770970500,'2026-02-13 15:15:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,6117800.00000000,'2026-02-17 23:59:35'),(293391,'BMRI','15m','yahoo',1770971400,'2026-02-13 15:30:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,9068400.00000000,'2026-02-17 23:59:35'),(293392,'BMRI','15m','yahoo',1770972300,'2026-02-13 15:45:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,7268500.00000000,'2026-02-17 23:59:35'),(293393,'BMRI','15m','yahoo',1770973200,'2026-02-13 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,18213600.00000000,'2026-02-17 23:59:35'),(293394,'BMRI','1m','yahoo',1770602400,'2026-02-09 09:00:00',5050.00000000,5075.00000000,5000.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:36'),(293395,'BMRI','1m','yahoo',1770602460,'2026-02-09 09:01:00',5050.00000000,5050.00000000,5025.00000000,5025.00000000,1363700.00000000,'2026-02-17 23:59:36'),(293396,'BMRI','1m','yahoo',1770602520,'2026-02-09 09:02:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1856100.00000000,'2026-02-17 23:59:36'),(293397,'BMRI','1m','yahoo',1770602580,'2026-02-09 09:03:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,1130700.00000000,'2026-02-17 23:59:36'),(293398,'BMRI','1m','yahoo',1770602640,'2026-02-09 09:04:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,3406500.00000000,'2026-02-17 23:59:36'),(293399,'BMRI','1m','yahoo',1770602700,'2026-02-09 09:05:00',5050.00000000,5050.00000000,5025.00000000,5050.00000000,0.00000000,'2026-02-17 23:59:36'),(293400,'BMRI','1m','yahoo',1770602760,'2026-02-09 09:06:00',5025.00000000,5050.00000000,5025.00000000,5050.00000000,1948700.00000000,'2026-02-17 23:59:36'),(293401,'BMRI','1m','yahoo',1770602820,'2026-02-09 09:07:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,1442000.00000000,'2026-02-17 23:59:36'),(293402,'BMRI','1m','yahoo',1770602880,'2026-02-09 09:08:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,520600.00000000,'2026-02-17 23:59:36'),(293403,'BMRI','1m','yahoo',1770602940,'2026-02-09 09:09:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,96400.00000000,'2026-02-17 23:59:36'),(293404,'BMRI','1m','yahoo',1770603000,'2026-02-09 09:10:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,762300.00000000,'2026-02-17 23:59:36'),(293405,'BMRI','1m','yahoo',1770603060,'2026-02-09 09:11:00',5025.00000000,5025.00000000,4990.00000000,5000.00000000,3720400.00000000,'2026-02-17 23:59:36'),(293406,'BMRI','1m','yahoo',1770603120,'2026-02-09 09:12:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,811500.00000000,'2026-02-17 23:59:36'),(293407,'BMRI','1m','yahoo',1770603180,'2026-02-09 09:13:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,1209800.00000000,'2026-02-17 23:59:36'),(293408,'BMRI','1m','yahoo',1770603240,'2026-02-09 09:14:00',4990.00000000,4990.00000000,4980.00000000,4980.00000000,819200.00000000,'2026-02-17 23:59:36'),(293409,'BMRI','1m','yahoo',1770603300,'2026-02-09 09:15:00',4980.00000000,4990.00000000,4970.00000000,4970.00000000,1094600.00000000,'2026-02-17 23:59:36'),(293410,'BMRI','1m','yahoo',1770603360,'2026-02-09 09:16:00',4970.00000000,4980.00000000,4960.00000000,4960.00000000,1155800.00000000,'2026-02-17 23:59:36'),(293411,'BMRI','1m','yahoo',1770603420,'2026-02-09 09:17:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,1274200.00000000,'2026-02-17 23:59:36'),(293412,'BMRI','1m','yahoo',1770603480,'2026-02-09 09:18:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,450800.00000000,'2026-02-17 23:59:36'),(293413,'BMRI','1m','yahoo',1770603540,'2026-02-09 09:19:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,328300.00000000,'2026-02-17 23:59:36'),(293414,'BMRI','1m','yahoo',1770603600,'2026-02-09 09:20:00',4970.00000000,4970.00000000,4960.00000000,4960.00000000,288000.00000000,'2026-02-17 23:59:36'),(293415,'BMRI','1m','yahoo',1770603660,'2026-02-09 09:21:00',4970.00000000,4970.00000000,4950.00000000,4960.00000000,3276500.00000000,'2026-02-17 23:59:36'),(293416,'BMRI','1m','yahoo',1770603720,'2026-02-09 09:22:00',4950.00000000,4960.00000000,4950.00000000,4950.00000000,1752600.00000000,'2026-02-17 23:59:36'),(293417,'BMRI','1m','yahoo',1770603780,'2026-02-09 09:23:00',4950.00000000,4970.00000000,4950.00000000,4960.00000000,520600.00000000,'2026-02-17 23:59:36'),(293418,'BMRI','1m','yahoo',1770603840,'2026-02-09 09:24:00',4970.00000000,4970.00000000,4960.00000000,4970.00000000,217400.00000000,'2026-02-17 23:59:36'),(293419,'BMRI','1m','yahoo',1770603900,'2026-02-09 09:25:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,222300.00000000,'2026-02-17 23:59:36'),(293420,'BMRI','1m','yahoo',1770603960,'2026-02-09 09:26:00',4960.00000000,4980.00000000,4960.00000000,4970.00000000,1375100.00000000,'2026-02-17 23:59:36'),(293421,'BMRI','1m','yahoo',1770604020,'2026-02-09 09:27:00',4970.00000000,4980.00000000,4970.00000000,4980.00000000,550800.00000000,'2026-02-17 23:59:36'),(293422,'BMRI','1m','yahoo',1770604080,'2026-02-09 09:28:00',4980.00000000,4980.00000000,4970.00000000,4980.00000000,469700.00000000,'2026-02-17 23:59:36'),(293423,'BMRI','1m','yahoo',1770604140,'2026-02-09 09:29:00',4980.00000000,4990.00000000,4970.00000000,4980.00000000,1529200.00000000,'2026-02-17 23:59:36'),(293424,'BMRI','1m','yahoo',1770604200,'2026-02-09 09:30:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,903800.00000000,'2026-02-17 23:59:36'),(293425,'BMRI','1m','yahoo',1770604260,'2026-02-09 09:31:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,906000.00000000,'2026-02-17 23:59:36'),(293426,'BMRI','1m','yahoo',1770604320,'2026-02-09 09:32:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,1480900.00000000,'2026-02-17 23:59:36'),(293427,'BMRI','1m','yahoo',1770604380,'2026-02-09 09:33:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,130600.00000000,'2026-02-17 23:59:36'),(293428,'BMRI','1m','yahoo',1770604440,'2026-02-09 09:34:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,138100.00000000,'2026-02-17 23:59:36'),(293429,'BMRI','1m','yahoo',1770604500,'2026-02-09 09:35:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,482200.00000000,'2026-02-17 23:59:36'),(293430,'BMRI','1m','yahoo',1770604560,'2026-02-09 09:36:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,201700.00000000,'2026-02-17 23:59:36'),(293431,'BMRI','1m','yahoo',1770604620,'2026-02-09 09:37:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,187800.00000000,'2026-02-17 23:59:36'),(293432,'BMRI','1m','yahoo',1770604680,'2026-02-09 09:38:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,218600.00000000,'2026-02-17 23:59:36'),(293433,'BMRI','1m','yahoo',1770604740,'2026-02-09 09:39:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,260000.00000000,'2026-02-17 23:59:36'),(293434,'BMRI','1m','yahoo',1770604800,'2026-02-09 09:40:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,198300.00000000,'2026-02-17 23:59:36'),(293435,'BMRI','1m','yahoo',1770604860,'2026-02-09 09:41:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,190600.00000000,'2026-02-17 23:59:36'),(293436,'BMRI','1m','yahoo',1770604920,'2026-02-09 09:42:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,186000.00000000,'2026-02-17 23:59:36'),(293437,'BMRI','1m','yahoo',1770604980,'2026-02-09 09:43:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,254200.00000000,'2026-02-17 23:59:36'),(293438,'BMRI','1m','yahoo',1770605040,'2026-02-09 09:44:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,220700.00000000,'2026-02-17 23:59:36'),(293439,'BMRI','1m','yahoo',1770605100,'2026-02-09 09:45:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,274600.00000000,'2026-02-17 23:59:36'),(293440,'BMRI','1m','yahoo',1770605160,'2026-02-09 09:46:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,147500.00000000,'2026-02-17 23:59:36'),(293441,'BMRI','1m','yahoo',1770605220,'2026-02-09 09:47:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,652500.00000000,'2026-02-17 23:59:36'),(293442,'BMRI','1m','yahoo',1770605280,'2026-02-09 09:48:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,140700.00000000,'2026-02-17 23:59:36'),(293443,'BMRI','1m','yahoo',1770605340,'2026-02-09 09:49:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,325700.00000000,'2026-02-17 23:59:36'),(293444,'BMRI','1m','yahoo',1770605400,'2026-02-09 09:50:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,179400.00000000,'2026-02-17 23:59:36'),(293445,'BMRI','1m','yahoo',1770605460,'2026-02-09 09:51:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,160900.00000000,'2026-02-17 23:59:36'),(293446,'BMRI','1m','yahoo',1770605520,'2026-02-09 09:52:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,136900.00000000,'2026-02-17 23:59:36'),(293447,'BMRI','1m','yahoo',1770605580,'2026-02-09 09:53:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,285900.00000000,'2026-02-17 23:59:36'),(293448,'BMRI','1m','yahoo',1770605640,'2026-02-09 09:54:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,134400.00000000,'2026-02-17 23:59:36'),(293449,'BMRI','1m','yahoo',1770605700,'2026-02-09 09:55:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,231200.00000000,'2026-02-17 23:59:36'),(293450,'BMRI','1m','yahoo',1770605760,'2026-02-09 09:56:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,1240700.00000000,'2026-02-17 23:59:36'),(293451,'BMRI','1m','yahoo',1770605820,'2026-02-09 09:57:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,141800.00000000,'2026-02-17 23:59:36'),(293452,'BMRI','1m','yahoo',1770605880,'2026-02-09 09:58:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,392900.00000000,'2026-02-17 23:59:36'),(293453,'BMRI','1m','yahoo',1770605940,'2026-02-09 09:59:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,112100.00000000,'2026-02-17 23:59:36'),(293454,'BMRI','1m','yahoo',1770606000,'2026-02-09 10:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,447700.00000000,'2026-02-17 23:59:36'),(293455,'BMRI','1m','yahoo',1770606060,'2026-02-09 10:01:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,136600.00000000,'2026-02-17 23:59:36'),(293456,'BMRI','1m','yahoo',1770606120,'2026-02-09 10:02:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,183500.00000000,'2026-02-17 23:59:36'),(293457,'BMRI','1m','yahoo',1770606180,'2026-02-09 10:03:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,263800.00000000,'2026-02-17 23:59:36'),(293458,'BMRI','1m','yahoo',1770606240,'2026-02-09 10:04:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,99000.00000000,'2026-02-17 23:59:36'),(293459,'BMRI','1m','yahoo',1770606300,'2026-02-09 10:05:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,153100.00000000,'2026-02-17 23:59:36'),(293460,'BMRI','1m','yahoo',1770606360,'2026-02-09 10:06:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,359600.00000000,'2026-02-17 23:59:36'),(293461,'BMRI','1m','yahoo',1770606420,'2026-02-09 10:07:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,83600.00000000,'2026-02-17 23:59:36'),(293462,'BMRI','1m','yahoo',1770606480,'2026-02-09 10:08:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,230400.00000000,'2026-02-17 23:59:36'),(293463,'BMRI','1m','yahoo',1770606540,'2026-02-09 10:09:00',5025.00000000,5025.00000000,4970.00000000,4990.00000000,10488600.00000000,'2026-02-17 23:59:36'),(293464,'BMRI','1m','yahoo',1770606600,'2026-02-09 10:10:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,518800.00000000,'2026-02-17 23:59:36'),(293465,'BMRI','1m','yahoo',1770606660,'2026-02-09 10:11:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,170600.00000000,'2026-02-17 23:59:36'),(293466,'BMRI','1m','yahoo',1770606720,'2026-02-09 10:12:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,64100.00000000,'2026-02-17 23:59:36'),(293467,'BMRI','1m','yahoo',1770606780,'2026-02-09 10:13:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,22500.00000000,'2026-02-17 23:59:36'),(293468,'BMRI','1m','yahoo',1770606840,'2026-02-09 10:14:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,49800.00000000,'2026-02-17 23:59:36'),(293469,'BMRI','1m','yahoo',1770606900,'2026-02-09 10:15:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,10600.00000000,'2026-02-17 23:59:36'),(293470,'BMRI','1m','yahoo',1770606960,'2026-02-09 10:16:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,67400.00000000,'2026-02-17 23:59:36'),(293471,'BMRI','1m','yahoo',1770607020,'2026-02-09 10:17:00',5000.00000000,5000.00000000,4980.00000000,4990.00000000,1829300.00000000,'2026-02-17 23:59:36'),(293472,'BMRI','1m','yahoo',1770607080,'2026-02-09 10:18:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,239700.00000000,'2026-02-17 23:59:36'),(293473,'BMRI','1m','yahoo',1770607140,'2026-02-09 10:19:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,178200.00000000,'2026-02-17 23:59:36'),(293474,'BMRI','1m','yahoo',1770607200,'2026-02-09 10:20:00',4980.00000000,4990.00000000,4980.00000000,4980.00000000,17200.00000000,'2026-02-17 23:59:36'),(293475,'BMRI','1m','yahoo',1770607260,'2026-02-09 10:21:00',4980.00000000,4990.00000000,4980.00000000,4980.00000000,440300.00000000,'2026-02-17 23:59:36'),(293476,'BMRI','1m','yahoo',1770607320,'2026-02-09 10:22:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,39100.00000000,'2026-02-17 23:59:36'),(293477,'BMRI','1m','yahoo',1770607380,'2026-02-09 10:23:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,11900.00000000,'2026-02-17 23:59:36'),(293478,'BMRI','1m','yahoo',1770607440,'2026-02-09 10:24:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,64200.00000000,'2026-02-17 23:59:36'),(293479,'BMRI','1m','yahoo',1770607500,'2026-02-09 10:25:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,1593000.00000000,'2026-02-17 23:59:36'),(293480,'BMRI','1m','yahoo',1770607560,'2026-02-09 10:26:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,215800.00000000,'2026-02-17 23:59:36'),(293481,'BMRI','1m','yahoo',1770607620,'2026-02-09 10:27:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,48300.00000000,'2026-02-17 23:59:36'),(293482,'BMRI','1m','yahoo',1770607680,'2026-02-09 10:28:00',4990.00000000,4990.00000000,4980.00000000,4980.00000000,63800.00000000,'2026-02-17 23:59:36'),(293483,'BMRI','1m','yahoo',1770607740,'2026-02-09 10:29:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,48900.00000000,'2026-02-17 23:59:36'),(293484,'BMRI','1m','yahoo',1770607800,'2026-02-09 10:30:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,147600.00000000,'2026-02-17 23:59:36'),(293485,'BMRI','1m','yahoo',1770607860,'2026-02-09 10:31:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,66500.00000000,'2026-02-17 23:59:36'),(293486,'BMRI','1m','yahoo',1770607920,'2026-02-09 10:32:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,23000.00000000,'2026-02-17 23:59:36'),(293487,'BMRI','1m','yahoo',1770607980,'2026-02-09 10:33:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,21300.00000000,'2026-02-17 23:59:36'),(293488,'BMRI','1m','yahoo',1770608040,'2026-02-09 10:34:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,2341000.00000000,'2026-02-17 23:59:36'),(293489,'BMRI','1m','yahoo',1770608100,'2026-02-09 10:35:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,18500.00000000,'2026-02-17 23:59:36'),(293490,'BMRI','1m','yahoo',1770608160,'2026-02-09 10:36:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,427900.00000000,'2026-02-17 23:59:36'),(293491,'BMRI','1m','yahoo',1770608220,'2026-02-09 10:37:00',4990.00000000,4990.00000000,4980.00000000,4980.00000000,27600.00000000,'2026-02-17 23:59:36'),(293492,'BMRI','1m','yahoo',1770608280,'2026-02-09 10:38:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,146500.00000000,'2026-02-17 23:59:36'),(293493,'BMRI','1m','yahoo',1770608340,'2026-02-09 10:39:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,12300.00000000,'2026-02-17 23:59:36'),(293494,'BMRI','1m','yahoo',1770608400,'2026-02-09 10:40:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,19200.00000000,'2026-02-17 23:59:36'),(293495,'BMRI','1m','yahoo',1770608460,'2026-02-09 10:41:00',4990.00000000,5000.00000000,4980.00000000,4990.00000000,1018400.00000000,'2026-02-17 23:59:36'),(293496,'BMRI','1m','yahoo',1770608520,'2026-02-09 10:42:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,402500.00000000,'2026-02-17 23:59:36'),(293497,'BMRI','1m','yahoo',1770608580,'2026-02-09 10:43:00',4980.00000000,4990.00000000,4980.00000000,4980.00000000,15100.00000000,'2026-02-17 23:59:36'),(293498,'BMRI','1m','yahoo',1770608640,'2026-02-09 10:44:00',4980.00000000,4990.00000000,4980.00000000,4980.00000000,98400.00000000,'2026-02-17 23:59:36'),(293499,'BMRI','1m','yahoo',1770608700,'2026-02-09 10:45:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,25500.00000000,'2026-02-17 23:59:36'),(293500,'BMRI','1m','yahoo',1770608760,'2026-02-09 10:46:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,81600.00000000,'2026-02-17 23:59:36'),(293501,'BMRI','1m','yahoo',1770608820,'2026-02-09 10:47:00',4980.00000000,4990.00000000,4980.00000000,4980.00000000,176400.00000000,'2026-02-17 23:59:36'),(293502,'BMRI','1m','yahoo',1770608880,'2026-02-09 10:48:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,11700.00000000,'2026-02-17 23:59:36'),(293503,'BMRI','1m','yahoo',1770608940,'2026-02-09 10:49:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,176400.00000000,'2026-02-17 23:59:36'),(293504,'BMRI','1m','yahoo',1770609000,'2026-02-09 10:50:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,67500.00000000,'2026-02-17 23:59:36'),(293505,'BMRI','1m','yahoo',1770609060,'2026-02-09 10:51:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,36900.00000000,'2026-02-17 23:59:36'),(293506,'BMRI','1m','yahoo',1770609120,'2026-02-09 10:52:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,115200.00000000,'2026-02-17 23:59:36'),(293507,'BMRI','1m','yahoo',1770609180,'2026-02-09 10:53:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,75700.00000000,'2026-02-17 23:59:36'),(293508,'BMRI','1m','yahoo',1770609240,'2026-02-09 10:54:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,164800.00000000,'2026-02-17 23:59:36'),(293509,'BMRI','1m','yahoo',1770609300,'2026-02-09 10:55:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,432100.00000000,'2026-02-17 23:59:36'),(293510,'BMRI','1m','yahoo',1770609360,'2026-02-09 10:56:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,1069600.00000000,'2026-02-17 23:59:36'),(293511,'BMRI','1m','yahoo',1770609420,'2026-02-09 10:57:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,54200.00000000,'2026-02-17 23:59:36'),(293512,'BMRI','1m','yahoo',1770609480,'2026-02-09 10:58:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,213200.00000000,'2026-02-17 23:59:36'),(293513,'BMRI','1m','yahoo',1770609540,'2026-02-09 10:59:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,330700.00000000,'2026-02-17 23:59:36'),(293514,'BMRI','1m','yahoo',1770609600,'2026-02-09 11:00:00',5000.00000000,5000.00000000,4990.00000000,4990.00000000,107300.00000000,'2026-02-17 23:59:36'),(293515,'BMRI','1m','yahoo',1770609660,'2026-02-09 11:01:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,301200.00000000,'2026-02-17 23:59:36'),(293516,'BMRI','1m','yahoo',1770609720,'2026-02-09 11:02:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,138200.00000000,'2026-02-17 23:59:36'),(293517,'BMRI','1m','yahoo',1770609780,'2026-02-09 11:03:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,71400.00000000,'2026-02-17 23:59:36'),(293518,'BMRI','1m','yahoo',1770609840,'2026-02-09 11:04:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,114000.00000000,'2026-02-17 23:59:36'),(293519,'BMRI','1m','yahoo',1770609900,'2026-02-09 11:05:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,448700.00000000,'2026-02-17 23:59:36'),(293520,'BMRI','1m','yahoo',1770609960,'2026-02-09 11:06:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,130500.00000000,'2026-02-17 23:59:36'),(293521,'BMRI','1m','yahoo',1770610020,'2026-02-09 11:07:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,262400.00000000,'2026-02-17 23:59:36'),(293522,'BMRI','1m','yahoo',1770610080,'2026-02-09 11:08:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,1299000.00000000,'2026-02-17 23:59:36'),(293523,'BMRI','1m','yahoo',1770610140,'2026-02-09 11:09:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,311300.00000000,'2026-02-17 23:59:36'),(293524,'BMRI','1m','yahoo',1770610200,'2026-02-09 11:10:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,3469700.00000000,'2026-02-17 23:59:36'),(293525,'BMRI','1m','yahoo',1770610260,'2026-02-09 11:11:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,190900.00000000,'2026-02-17 23:59:36'),(293526,'BMRI','1m','yahoo',1770610320,'2026-02-09 11:12:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,34700.00000000,'2026-02-17 23:59:36'),(293527,'BMRI','1m','yahoo',1770610380,'2026-02-09 11:13:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,6900.00000000,'2026-02-17 23:59:36'),(293528,'BMRI','1m','yahoo',1770610440,'2026-02-09 11:14:00',5000.00000000,5000.00000000,4990.00000000,5000.00000000,16000.00000000,'2026-02-17 23:59:36'),(293529,'BMRI','1m','yahoo',1770610500,'2026-02-09 11:15:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,303000.00000000,'2026-02-17 23:59:36'),(293530,'BMRI','1m','yahoo',1770610560,'2026-02-09 11:16:00',4990.00000000,4990.00000000,4980.00000000,4990.00000000,1105900.00000000,'2026-02-17 23:59:36'),(293531,'BMRI','1m','yahoo',1770610620,'2026-02-09 11:17:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,9900.00000000,'2026-02-17 23:59:36'),(293532,'BMRI','1m','yahoo',1770610680,'2026-02-09 11:18:00',4990.00000000,5000.00000000,4990.00000000,5000.00000000,16500.00000000,'2026-02-17 23:59:36'),(293533,'BMRI','1m','yahoo',1770610740,'2026-02-09 11:19:00',4990.00000000,5000.00000000,4990.00000000,4990.00000000,15600.00000000,'2026-02-17 23:59:36'),