INSERT INTO `ohlcv_data` VALUES (379748,'BUMI','1h','yahoo',1680490800,'2023-04-03 10:00:00',131.00000000,134.00000000,130.00000000,132.00000000,166162900.00000000,'2026-02-18 03:09:40'),(379749,'BUMI','1h','yahoo',1680494400,'2023-04-03 11:00:00',132.00000000,133.00000000,131.00000000,132.00000000,56282100.00000000,'2026-02-18 03:09:40'),(379750,'BUMI','1h','yahoo',1680501600,'2023-04-03 13:00:00',132.00000000,133.00000000,130.00000000,132.00000000,57992000.00000000,'2026-02-18 03:09:40'),(379751,'BUMI','1h','yahoo',1680505200,'2023-04-03 14:00:00',132.00000000,132.00000000,130.00000000,131.00000000,45196800.00000000,'2026-02-18 03:09:40'),(379752,'BUMI','1h','yahoo',1680508800,'2023-04-03 15:00:00',131.00000000,132.00000000,130.00000000,131.00000000,28100500.00000000,'2026-02-18 03:09:40'),(379753,'BUMI','1h','yahoo',1680512400,'2023-04-03 16:00:00',131.00000000,131.00000000,131.00000000,131.00000000,28295200.00000000,'2026-02-18 03:09:40'),(379754,'BUMI','1h','yahoo',1680573600,'2023-04-04 09:00:00',133.00000000,137.00000000,132.00000000,132.00000000,0.00000000,'2026-02-18 03:09:40'),(379755,'BUMI','1h','yahoo',1680577200,'2023-04-04 10:00:00',132.00000000,133.00000000,131.00000000,132.00000000,113088300.00000000,'2026-02-18 03:09:40'),(379756,'BUMI','1h','yahoo',1680580800,'2023-04-04 11:00:00',132.00000000,133.00000000,131.00000000,133.00000000,31583600.00000000,'2026-02-18 03:09:40'),(379757,'BUMI','1h','yahoo',1680588000,'2023-04-04 13:00:00',133.00000000,133.00000000,131.00000000,131.00000000,58991000.00000000,'2026-02-18 03:09:40'),(379758,'BUMI','1h','yahoo',1680591600,'2023-04-04 14:00:00',132.00000000,133.00000000,131.00000000,132.00000000,161457600.00000000,'2026-02-18 03:09:40'),(379759,'BUMI','1h','yahoo',1680595200,'2023-04-04 15:00:00',132.00000000,132.00000000,130.00000000,132.00000000,89384700.00000000,'2026-02-18 03:09:40'),(379760,'BUMI','1h','yahoo',1680598800,'2023-04-04 16:00:00',131.00000000,131.00000000,131.00000000,131.00000000,34520600.00000000,'2026-02-18 03:09:40'),(379761,'BUMI','1h','yahoo',1680660000,'2023-04-05 09:00:00',131.00000000,132.00000000,129.00000000,131.00000000,0.00000000,'2026-02-18 03:09:40'),(379762,'BUMI','1h','yahoo',1680663600,'2023-04-05 10:00:00',131.00000000,131.00000000,130.00000000,131.00000000,44738700.00000000,'2026-02-18 03:09:40'),(379763,'BUMI','1h','yahoo',1680667200,'2023-04-05 11:00:00',130.00000000,131.00000000,130.00000000,131.00000000,12296900.00000000,'2026-02-18 03:09:40'),(379764,'BUMI','1h','yahoo',1680670800,'2023-04-05 12:00:00',131.00000000,131.00000000,131.00000000,131.00000000,4300.00000000,'2026-02-18 03:09:40'),(379765,'BUMI','1h','yahoo',1680674400,'2023-04-05 13:00:00',130.00000000,132.00000000,130.00000000,131.00000000,43061900.00000000,'2026-02-18 03:09:40'),(379766,'BUMI','1h','yahoo',1680678000,'2023-04-05 14:00:00',131.00000000,133.00000000,131.00000000,131.00000000,73500500.00000000,'2026-02-18 03:09:40'),(379767,'BUMI','1h','yahoo',1680681600,'2023-04-05 15:00:00',131.00000000,132.00000000,131.00000000,131.00000000,37645600.00000000,'2026-02-18 03:09:40'),(379768,'BUMI','1h','yahoo',1680685200,'2023-04-05 16:00:00',132.00000000,132.00000000,132.00000000,132.00000000,12180200.00000000,'2026-02-18 03:09:40'),(379769,'BUMI','1h','yahoo',1680746400,'2023-04-06 09:00:00',130.00000000,133.00000000,130.00000000,131.00000000,0.00000000,'2026-02-18 03:09:40'),(379770,'BUMI','1h','yahoo',1680750000,'2023-04-06 10:00:00',131.00000000,133.00000000,130.00000000,132.00000000,44094100.00000000,'2026-02-18 03:09:40'),(379771,'BUMI','1h','yahoo',1680753600,'2023-04-06 11:00:00',132.00000000,132.00000000,131.00000000,132.00000000,11168400.00000000,'2026-02-18 03:09:40'),(379772,'BUMI','1h','yahoo',1680760800,'2023-04-06 13:00:00',131.00000000,132.00000000,131.00000000,132.00000000,22440900.00000000,'2026-02-18 03:09:40'),(379773,'BUMI','1h','yahoo',1680764400,'2023-04-06 14:00:00',132.00000000,132.00000000,130.00000000,130.00000000,107371800.00000000,'2026-02-18 03:09:40'),(379774,'BUMI','1h','yahoo',1680768000,'2023-04-06 15:00:00',130.00000000,131.00000000,129.00000000,130.00000000,75142200.00000000,'2026-02-18 03:09:40'),(379775,'BUMI','1h','yahoo',1680771600,'2023-04-06 16:00:00',130.00000000,130.00000000,130.00000000,130.00000000,6730500.00000000,'2026-02-18 03:09:40'),(379776,'BUMI','1h','yahoo',1681092000,'2023-04-10 09:00:00',130.00000000,130.00000000,125.00000000,126.00000000,0.00000000,'2026-02-18 03:09:40'),(379777,'BUMI','1h','yahoo',1681095600,'2023-04-10 10:00:00',126.00000000,126.00000000,124.00000000,125.00000000,91083000.00000000,'2026-02-18 03:09:40'),(379778,'BUMI','1h','yahoo',1681099200,'2023-04-10 11:00:00',125.00000000,126.00000000,124.00000000,125.00000000,40712200.00000000,'2026-02-18 03:09:40'),(379779,'BUMI','1h','yahoo',1681106400,'2023-04-10 13:00:00',125.00000000,126.00000000,124.00000000,126.00000000,35587600.00000000,'2026-02-18 03:09:40'),(379780,'BUMI','1h','yahoo',1681110000,'2023-04-10 14:00:00',125.00000000,126.00000000,124.00000000,124.00000000,42542500.00000000,'2026-02-18 03:09:40'),(379781,'BUMI','1h','yahoo',1681113600,'2023-04-10 15:00:00',125.00000000,125.00000000,123.00000000,123.00000000,53486500.00000000,'2026-02-18 03:09:40'),(379782,'BUMI','1h','yahoo',1681117200,'2023-04-10 16:00:00',123.00000000,123.00000000,123.00000000,123.00000000,45154600.00000000,'2026-02-18 03:09:40'),(379783,'BUMI','1h','yahoo',1681178400,'2023-04-11 09:00:00',124.00000000,126.00000000,123.00000000,124.00000000,0.00000000,'2026-02-18 03:09:40'),(379784,'BUMI','1h','yahoo',1681182000,'2023-04-11 10:00:00',124.00000000,125.00000000,123.00000000,125.00000000,60484800.00000000,'2026-02-18 03:09:40'),(379785,'BUMI','1h','yahoo',1681185600,'2023-04-11 11:00:00',124.00000000,125.00000000,124.00000000,125.00000000,12060000.00000000,'2026-02-18 03:09:40'),(379786,'BUMI','1h','yahoo',1681192800,'2023-04-11 13:00:00',125.00000000,125.00000000,124.00000000,125.00000000,7439300.00000000,'2026-02-18 03:09:40'),(379787,'BUMI','1h','yahoo',1681196400,'2023-04-11 14:00:00',125.00000000,125.00000000,123.00000000,124.00000000,63189300.00000000,'2026-02-18 03:09:40'),(379788,'BUMI','1h','yahoo',1681200000,'2023-04-11 15:00:00',123.00000000,124.00000000,122.00000000,124.00000000,82011600.00000000,'2026-02-18 03:09:40'),(379789,'BUMI','1h','yahoo',1681203600,'2023-04-11 16:00:00',124.00000000,124.00000000,124.00000000,124.00000000,11752700.00000000,'2026-02-18 03:09:40'),(379790,'BUMI','1h','yahoo',1681264800,'2023-04-12 09:00:00',125.00000000,126.00000000,123.00000000,123.00000000,0.00000000,'2026-02-18 03:09:40'),(379791,'BUMI','1h','yahoo',1681268400,'2023-04-12 10:00:00',123.00000000,124.00000000,123.00000000,123.00000000,19030200.00000000,'2026-02-18 03:09:40'),(379792,'BUMI','1h','yahoo',1681272000,'2023-04-12 11:00:00',124.00000000,124.00000000,123.00000000,124.00000000,29996400.00000000,'2026-02-18 03:09:40'),(379793,'BUMI','1h','yahoo',1681279200,'2023-04-12 13:00:00',123.00000000,123.00000000,122.00000000,122.00000000,58894500.00000000,'2026-02-18 03:09:40'),(379794,'BUMI','1h','yahoo',1681282800,'2023-04-12 14:00:00',122.00000000,123.00000000,118.00000000,122.00000000,307739700.00000000,'2026-02-18 03:09:40'),(379795,'BUMI','1h','yahoo',1681286400,'2023-04-12 15:00:00',121.00000000,122.00000000,121.00000000,122.00000000,20516900.00000000,'2026-02-18 03:09:40'),(379796,'BUMI','1h','yahoo',1681290000,'2023-04-12 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,19153700.00000000,'2026-02-18 03:09:40'),(379797,'BUMI','1h','yahoo',1681351200,'2023-04-13 09:00:00',121.00000000,124.00000000,121.00000000,123.00000000,0.00000000,'2026-02-18 03:09:40'),(379798,'BUMI','1h','yahoo',1681354800,'2023-04-13 10:00:00',123.00000000,123.00000000,119.00000000,121.00000000,123142900.00000000,'2026-02-18 03:09:40'),(379799,'BUMI','1h','yahoo',1681358400,'2023-04-13 11:00:00',122.00000000,122.00000000,120.00000000,120.00000000,11820700.00000000,'2026-02-18 03:09:40'),(379800,'BUMI','1h','yahoo',1681365600,'2023-04-13 13:00:00',121.00000000,123.00000000,120.00000000,123.00000000,105191200.00000000,'2026-02-18 03:09:40'),(379801,'BUMI','1h','yahoo',1681369200,'2023-04-13 14:00:00',122.00000000,123.00000000,122.00000000,122.00000000,34789200.00000000,'2026-02-18 03:09:40'),(379802,'BUMI','1h','yahoo',1681372800,'2023-04-13 15:00:00',122.00000000,123.00000000,122.00000000,123.00000000,98377000.00000000,'2026-02-18 03:09:40'),(379803,'BUMI','1h','yahoo',1681376400,'2023-04-13 16:00:00',119.00000000,119.00000000,119.00000000,119.00000000,194583100.00000000,'2026-02-18 03:09:40'),(379804,'BUMI','1h','yahoo',1681437600,'2023-04-14 09:00:00',120.00000000,122.00000000,119.00000000,121.00000000,0.00000000,'2026-02-18 03:09:40'),(379805,'BUMI','1h','yahoo',1681441200,'2023-04-14 10:00:00',121.00000000,122.00000000,120.00000000,122.00000000,88242600.00000000,'2026-02-18 03:09:40'),(379806,'BUMI','1h','yahoo',1681444800,'2023-04-14 11:00:00',121.00000000,122.00000000,120.00000000,121.00000000,34794800.00000000,'2026-02-18 03:09:40'),(379807,'BUMI','1h','yahoo',1681455600,'2023-04-14 14:00:00',120.00000000,122.00000000,120.00000000,121.00000000,30062700.00000000,'2026-02-18 03:09:40'),(379808,'BUMI','1h','yahoo',1681459200,'2023-04-14 15:00:00',120.00000000,121.00000000,120.00000000,120.00000000,52019700.00000000,'2026-02-18 03:09:40'),(379809,'BUMI','1h','yahoo',1681462800,'2023-04-14 16:00:00',120.00000000,120.00000000,120.00000000,120.00000000,48421000.00000000,'2026-02-18 03:09:40'),(379810,'BUMI','1h','yahoo',1681696800,'2023-04-17 09:00:00',121.00000000,122.00000000,120.00000000,122.00000000,0.00000000,'2026-02-18 03:09:40'),(379811,'BUMI','1h','yahoo',1681700400,'2023-04-17 10:00:00',121.00000000,122.00000000,120.00000000,121.00000000,17760400.00000000,'2026-02-18 03:09:40'),(379812,'BUMI','1h','yahoo',1681704000,'2023-04-17 11:00:00',121.00000000,122.00000000,120.00000000,120.00000000,13492600.00000000,'2026-02-18 03:09:40'),(379813,'BUMI','1h','yahoo',1681707600,'2023-04-17 12:00:00',121.00000000,121.00000000,121.00000000,121.00000000,4800.00000000,'2026-02-18 03:09:40'),(379814,'BUMI','1h','yahoo',1681711200,'2023-04-17 13:00:00',121.00000000,121.00000000,120.00000000,120.00000000,47330600.00000000,'2026-02-18 03:09:40'),(379815,'BUMI','1h','yahoo',1681714800,'2023-04-17 14:00:00',120.00000000,121.00000000,120.00000000,120.00000000,27736800.00000000,'2026-02-18 03:09:40'),(379816,'BUMI','1h','yahoo',1681718400,'2023-04-17 15:00:00',120.00000000,121.00000000,120.00000000,120.00000000,45865700.00000000,'2026-02-18 03:09:40'),(379817,'BUMI','1h','yahoo',1681722000,'2023-04-17 16:00:00',120.00000000,120.00000000,120.00000000,120.00000000,10187900.00000000,'2026-02-18 03:09:40'),(379818,'BUMI','1h','yahoo',1681783200,'2023-04-18 09:00:00',120.00000000,123.00000000,120.00000000,122.00000000,0.00000000,'2026-02-18 03:09:40'),(379819,'BUMI','1h','yahoo',1681786800,'2023-04-18 10:00:00',121.00000000,123.00000000,121.00000000,121.00000000,31476500.00000000,'2026-02-18 03:09:40'),(379820,'BUMI','1h','yahoo',1681790400,'2023-04-18 11:00:00',121.00000000,122.00000000,121.00000000,121.00000000,12581200.00000000,'2026-02-18 03:09:40'),(379821,'BUMI','1h','yahoo',1681797600,'2023-04-18 13:00:00',121.00000000,122.00000000,120.00000000,120.00000000,13433300.00000000,'2026-02-18 03:09:40'),(379822,'BUMI','1h','yahoo',1681801200,'2023-04-18 14:00:00',120.00000000,122.00000000,120.00000000,121.00000000,45725100.00000000,'2026-02-18 03:09:40'),(379823,'BUMI','1h','yahoo',1681804800,'2023-04-18 15:00:00',122.00000000,123.00000000,121.00000000,123.00000000,87023300.00000000,'2026-02-18 03:09:40'),(379824,'BUMI','1h','yahoo',1681808400,'2023-04-18 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,23666700.00000000,'2026-02-18 03:09:40'),(379825,'BUMI','1h','yahoo',1682474400,'2023-04-26 09:00:00',122.00000000,125.00000000,121.00000000,124.00000000,0.00000000,'2026-02-18 03:09:40'),(379826,'BUMI','1h','yahoo',1682478000,'2023-04-26 10:00:00',125.00000000,125.00000000,123.00000000,123.00000000,71466800.00000000,'2026-02-18 03:09:40'),(379827,'BUMI','1h','yahoo',1682481600,'2023-04-26 11:00:00',123.00000000,124.00000000,121.00000000,122.00000000,57413300.00000000,'2026-02-18 03:09:40'),(379828,'BUMI','1h','yahoo',1682488800,'2023-04-26 13:00:00',122.00000000,123.00000000,122.00000000,123.00000000,4922800.00000000,'2026-02-18 03:09:40'),(379829,'BUMI','1h','yahoo',1682492400,'2023-04-26 14:00:00',123.00000000,124.00000000,122.00000000,124.00000000,45612900.00000000,'2026-02-18 03:09:40'),(379830,'BUMI','1h','yahoo',1682496000,'2023-04-26 15:00:00',124.00000000,124.00000000,122.00000000,122.00000000,78420600.00000000,'2026-02-18 03:09:40'),(379831,'BUMI','1h','yahoo',1682499600,'2023-04-26 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,24409800.00000000,'2026-02-18 03:09:40'),(379832,'BUMI','1h','yahoo',1682560800,'2023-04-27 09:00:00',122.00000000,123.00000000,122.00000000,123.00000000,0.00000000,'2026-02-18 03:09:40'),(379833,'BUMI','1h','yahoo',1682564400,'2023-04-27 10:00:00',122.00000000,123.00000000,121.00000000,121.00000000,30118900.00000000,'2026-02-18 03:09:40'),(379834,'BUMI','1h','yahoo',1682568000,'2023-04-27 11:00:00',122.00000000,122.00000000,121.00000000,121.00000000,5973800.00000000,'2026-02-18 03:09:40'),(379835,'BUMI','1h','yahoo',1682575200,'2023-04-27 13:00:00',122.00000000,122.00000000,121.00000000,122.00000000,19918600.00000000,'2026-02-18 03:09:40'),(379836,'BUMI','1h','yahoo',1682578800,'2023-04-27 14:00:00',122.00000000,123.00000000,121.00000000,123.00000000,25665900.00000000,'2026-02-18 03:09:40'),(379837,'BUMI','1h','yahoo',1682582400,'2023-04-27 15:00:00',122.00000000,123.00000000,121.00000000,122.00000000,34583500.00000000,'2026-02-18 03:09:40'),(379838,'BUMI','1h','yahoo',1682586000,'2023-04-27 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,30475200.00000000,'2026-02-18 03:09:40'),(379839,'BUMI','1h','yahoo',1682647200,'2023-04-28 09:00:00',123.00000000,123.00000000,120.00000000,122.00000000,0.00000000,'2026-02-18 03:09:40'),(379840,'BUMI','1h','yahoo',1682650800,'2023-04-28 10:00:00',122.00000000,123.00000000,121.00000000,123.00000000,39395800.00000000,'2026-02-18 03:09:40'),(379841,'BUMI','1h','yahoo',1682654400,'2023-04-28 11:00:00',122.00000000,123.00000000,122.00000000,123.00000000,1833000.00000000,'2026-02-18 03:09:40'),(379842,'BUMI','1h','yahoo',1682665200,'2023-04-28 14:00:00',123.00000000,123.00000000,121.00000000,122.00000000,35894600.00000000,'2026-02-18 03:09:40'),(379843,'BUMI','1h','yahoo',1682668800,'2023-04-28 15:00:00',121.00000000,122.00000000,120.00000000,121.00000000,36574600.00000000,'2026-02-18 03:09:40'),(379844,'BUMI','1h','yahoo',1682672400,'2023-04-28 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,9221000.00000000,'2026-02-18 03:09:40'),(379845,'BUMI','1h','yahoo',1682992800,'2023-05-02 09:00:00',121.00000000,123.00000000,118.00000000,119.00000000,0.00000000,'2026-02-18 03:09:40'),(379846,'BUMI','1h','yahoo',1682996400,'2023-05-02 10:00:00',120.00000000,120.00000000,118.00000000,119.00000000,60461900.00000000,'2026-02-18 03:09:40'),(379847,'BUMI','1h','yahoo',1683000000,'2023-05-02 11:00:00',119.00000000,119.00000000,117.00000000,118.00000000,111040700.00000000,'2026-02-18 03:09:40'),(379848,'BUMI','1h','yahoo',1683007200,'2023-05-02 13:00:00',117.00000000,118.00000000,114.00000000,117.00000000,267696600.00000000,'2026-02-18 03:09:40'),(379849,'BUMI','1h','yahoo',1683010800,'2023-05-02 14:00:00',117.00000000,118.00000000,116.00000000,117.00000000,43191000.00000000,'2026-02-18 03:09:40'),(379850,'BUMI','1h','yahoo',1683014400,'2023-05-02 15:00:00',117.00000000,117.00000000,115.00000000,116.00000000,43943900.00000000,'2026-02-18 03:09:40'),(379851,'BUMI','1h','yahoo',1683018000,'2023-05-02 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,80921400.00000000,'2026-02-18 03:09:40'),(379852,'BUMI','1h','yahoo',1683079200,'2023-05-03 09:00:00',115.00000000,118.00000000,114.00000000,114.00000000,0.00000000,'2026-02-18 03:09:40'),(379853,'BUMI','1h','yahoo',1683082800,'2023-05-03 10:00:00',114.00000000,117.00000000,113.00000000,116.00000000,68698400.00000000,'2026-02-18 03:09:40'),(379854,'BUMI','1h','yahoo',1683086400,'2023-05-03 11:00:00',116.00000000,116.00000000,115.00000000,116.00000000,7095200.00000000,'2026-02-18 03:09:40'),(379855,'BUMI','1h','yahoo',1683093600,'2023-05-03 13:00:00',115.00000000,116.00000000,115.00000000,115.00000000,17615800.00000000,'2026-02-18 03:09:40'),(379856,'BUMI','1h','yahoo',1683097200,'2023-05-03 14:00:00',116.00000000,116.00000000,115.00000000,115.00000000,14760600.00000000,'2026-02-18 03:09:40'),(379857,'BUMI','1h','yahoo',1683100800,'2023-05-03 15:00:00',115.00000000,116.00000000,115.00000000,115.00000000,20732400.00000000,'2026-02-18 03:09:40'),(379858,'BUMI','1h','yahoo',1683104400,'2023-05-03 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,13020200.00000000,'2026-02-18 03:09:40'),(379859,'BUMI','1h','yahoo',1683165600,'2023-05-04 09:00:00',115.00000000,116.00000000,113.00000000,115.00000000,0.00000000,'2026-02-18 03:09:40'),(379860,'BUMI','1h','yahoo',1683169200,'2023-05-04 10:00:00',115.00000000,115.00000000,114.00000000,114.00000000,13925400.00000000,'2026-02-18 03:09:40'),(379861,'BUMI','1h','yahoo',1683172800,'2023-05-04 11:00:00',114.00000000,115.00000000,114.00000000,115.00000000,8520700.00000000,'2026-02-18 03:09:40'),(379862,'BUMI','1h','yahoo',1683180000,'2023-05-04 13:00:00',115.00000000,115.00000000,114.00000000,115.00000000,35720700.00000000,'2026-02-18 03:09:40'),(379863,'BUMI','1h','yahoo',1683183600,'2023-05-04 14:00:00',114.00000000,115.00000000,114.00000000,114.00000000,27544200.00000000,'2026-02-18 03:09:40'),(379864,'BUMI','1h','yahoo',1683187200,'2023-05-04 15:00:00',114.00000000,115.00000000,113.00000000,114.00000000,44221100.00000000,'2026-02-18 03:09:40'),(379865,'BUMI','1h','yahoo',1683190800,'2023-05-04 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,43554900.00000000,'2026-02-18 03:09:40'),(379866,'BUMI','1h','yahoo',1683252000,'2023-05-05 09:00:00',114.00000000,114.00000000,107.00000000,109.00000000,164804500.00000000,'2026-02-18 03:09:40'),(379867,'BUMI','1h','yahoo',1683255600,'2023-05-05 10:00:00',109.00000000,110.00000000,107.00000000,107.00000000,343747400.00000000,'2026-02-18 03:09:40'),(379868,'BUMI','1h','yahoo',1683259200,'2023-05-05 11:00:00',107.00000000,107.00000000,107.00000000,107.00000000,17626800.00000000,'2026-02-18 03:09:40'),(379869,'BUMI','1h','yahoo',1683270000,'2023-05-05 14:00:00',107.00000000,109.00000000,107.00000000,108.00000000,563638700.00000000,'2026-02-18 03:09:40'),(379870,'BUMI','1h','yahoo',1683273600,'2023-05-05 15:00:00',107.00000000,110.00000000,107.00000000,109.00000000,128618700.00000000,'2026-02-18 03:09:40'),(379871,'BUMI','1h','yahoo',1683277200,'2023-05-05 16:00:00',120.00000000,120.00000000,120.00000000,120.00000000,244095000.00000000,'2026-02-18 03:09:40'),(379872,'BUMI','1h','yahoo',1683511200,'2023-05-08 09:00:00',138.00000000,138.00000000,112.00000000,116.00000000,0.00000000,'2026-02-18 03:09:40'),(379873,'BUMI','1h','yahoo',1683514800,'2023-05-08 10:00:00',116.00000000,118.00000000,115.00000000,117.00000000,46100900.00000000,'2026-02-18 03:09:40'),(379874,'BUMI','1h','yahoo',1683518400,'2023-05-08 11:00:00',116.00000000,117.00000000,116.00000000,116.00000000,10972400.00000000,'2026-02-18 03:09:40'),(379875,'BUMI','1h','yahoo',1683525600,'2023-05-08 13:00:00',116.00000000,118.00000000,116.00000000,117.00000000,40380200.00000000,'2026-02-18 03:09:40'),(379876,'BUMI','1h','yahoo',1683529200,'2023-05-08 14:00:00',117.00000000,118.00000000,116.00000000,117.00000000,54107500.00000000,'2026-02-18 03:09:40'),(379877,'BUMI','1h','yahoo',1683532800,'2023-05-08 15:00:00',118.00000000,118.00000000,117.00000000,118.00000000,41416200.00000000,'2026-02-18 03:09:40'),(379878,'BUMI','1h','yahoo',1683536400,'2023-05-08 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,301295500.00000000,'2026-02-18 03:09:40'),(379879,'BUMI','1h','yahoo',1683597600,'2023-05-09 09:00:00',121.00000000,123.00000000,118.00000000,120.00000000,0.00000000,'2026-02-18 03:09:40'),(379880,'BUMI','1h','yahoo',1683601200,'2023-05-09 10:00:00',120.00000000,121.00000000,120.00000000,121.00000000,12054700.00000000,'2026-02-18 03:09:40'),(379881,'BUMI','1h','yahoo',1683604800,'2023-05-09 11:00:00',121.00000000,122.00000000,120.00000000,120.00000000,66542500.00000000,'2026-02-18 03:09:40'),(379882,'BUMI','1h','yahoo',1683612000,'2023-05-09 13:00:00',121.00000000,122.00000000,120.00000000,122.00000000,22679800.00000000,'2026-02-18 03:09:40'),(379883,'BUMI','1h','yahoo',1683615600,'2023-05-09 14:00:00',122.00000000,122.00000000,120.00000000,122.00000000,59038900.00000000,'2026-02-18 03:09:40'),(379884,'BUMI','1h','yahoo',1683619200,'2023-05-09 15:00:00',122.00000000,123.00000000,121.00000000,123.00000000,64801500.00000000,'2026-02-18 03:09:40'),(379885,'BUMI','1h','yahoo',1683622800,'2023-05-09 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,62694800.00000000,'2026-02-18 03:09:40'),(379886,'BUMI','1h','yahoo',1683684000,'2023-05-10 09:00:00',120.00000000,124.00000000,120.00000000,122.00000000,0.00000000,'2026-02-18 03:09:40'),(379887,'BUMI','1h','yahoo',1683687600,'2023-05-10 10:00:00',122.00000000,123.00000000,122.00000000,122.00000000,38199200.00000000,'2026-02-18 03:09:40'),(379888,'BUMI','1h','yahoo',1683691200,'2023-05-10 11:00:00',123.00000000,123.00000000,121.00000000,123.00000000,59791900.00000000,'2026-02-18 03:09:40'),(379889,'BUMI','1h','yahoo',1683698400,'2023-05-10 13:00:00',123.00000000,123.00000000,122.00000000,122.00000000,7393800.00000000,'2026-02-18 03:09:40'),(379890,'BUMI','1h','yahoo',1683702000,'2023-05-10 14:00:00',123.00000000,123.00000000,122.00000000,123.00000000,28355700.00000000,'2026-02-18 03:09:40'),(379891,'BUMI','1h','yahoo',1683705600,'2023-05-10 15:00:00',123.00000000,123.00000000,122.00000000,123.00000000,21956200.00000000,'2026-02-18 03:09:40'),(379892,'BUMI','1h','yahoo',1683709200,'2023-05-10 16:00:00',123.00000000,123.00000000,123.00000000,123.00000000,19365600.00000000,'2026-02-18 03:09:40'),(379893,'BUMI','1h','yahoo',1683770400,'2023-05-11 09:00:00',123.00000000,123.00000000,121.00000000,121.00000000,0.00000000,'2026-02-18 03:09:40'),(379894,'BUMI','1h','yahoo',1683774000,'2023-05-11 10:00:00',121.00000000,122.00000000,121.00000000,122.00000000,88852000.00000000,'2026-02-18 03:09:40'),(379895,'BUMI','1h','yahoo',1683777600,'2023-05-11 11:00:00',121.00000000,122.00000000,121.00000000,121.00000000,44940100.00000000,'2026-02-18 03:09:40'),(379896,'BUMI','1h','yahoo',1683784800,'2023-05-11 13:00:00',121.00000000,122.00000000,121.00000000,121.00000000,8149500.00000000,'2026-02-18 03:09:40'),(379897,'BUMI','1h','yahoo',1683788400,'2023-05-11 14:00:00',121.00000000,122.00000000,121.00000000,122.00000000,41571600.00000000,'2026-02-18 03:09:40'),(379898,'BUMI','1h','yahoo',1683792000,'2023-05-11 15:00:00',121.00000000,122.00000000,121.00000000,122.00000000,47471400.00000000,'2026-02-18 03:09:40'),(379899,'BUMI','1h','yahoo',1683795600,'2023-05-11 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,0.00000000,'2026-02-18 03:09:40'),(379900,'BUMI','1h','yahoo',1683856800,'2023-05-12 09:00:00',121.00000000,123.00000000,121.00000000,123.00000000,59399900.00000000,'2026-02-18 03:09:40'),(379901,'BUMI','1h','yahoo',1683860400,'2023-05-12 10:00:00',122.00000000,123.00000000,121.00000000,122.00000000,35307400.00000000,'2026-02-18 03:09:40'),(379902,'BUMI','1h','yahoo',1683864000,'2023-05-12 11:00:00',122.00000000,123.00000000,121.00000000,122.00000000,48506600.00000000,'2026-02-18 03:09:40'),(379903,'BUMI','1h','yahoo',1683874800,'2023-05-12 14:00:00',121.00000000,122.00000000,121.00000000,121.00000000,21530400.00000000,'2026-02-18 03:09:40'),(379904,'BUMI','1h','yahoo',1683878400,'2023-05-12 15:00:00',122.00000000,122.00000000,121.00000000,122.00000000,31984000.00000000,'2026-02-18 03:09:40'),(379905,'BUMI','1h','yahoo',1683882000,'2023-05-12 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,31325600.00000000,'2026-02-18 03:09:40'),(379906,'BUMI','1h','yahoo',1684116000,'2023-05-15 09:00:00',123.00000000,123.00000000,121.00000000,122.00000000,0.00000000,'2026-02-18 03:09:40'),(379907,'BUMI','1h','yahoo',1684119600,'2023-05-15 10:00:00',122.00000000,123.00000000,122.00000000,122.00000000,33653600.00000000,'2026-02-18 03:09:40'),(379908,'BUMI','1h','yahoo',1684123200,'2023-05-15 11:00:00',122.00000000,123.00000000,122.00000000,122.00000000,29632700.00000000,'2026-02-18 03:09:40'),(379909,'BUMI','1h','yahoo',1684130400,'2023-05-15 13:00:00',122.00000000,123.00000000,122.00000000,122.00000000,25166900.00000000,'2026-02-18 03:09:40'),(379910,'BUMI','1h','yahoo',1684134000,'2023-05-15 14:00:00',122.00000000,123.00000000,122.00000000,123.00000000,68210000.00000000,'2026-02-18 03:09:40'),(379911,'BUMI','1h','yahoo',1684137600,'2023-05-15 15:00:00',122.00000000,128.00000000,122.00000000,127.00000000,231622000.00000000,'2026-02-18 03:09:40'),(379912,'BUMI','1h','yahoo',1684141200,'2023-05-15 16:00:00',126.00000000,126.00000000,126.00000000,126.00000000,52505000.00000000,'2026-02-18 03:09:40'),(379913,'BUMI','1h','yahoo',1684202400,'2023-05-16 09:00:00',127.00000000,132.00000000,126.00000000,129.00000000,0.00000000,'2026-02-18 03:09:40'),(379914,'BUMI','1h','yahoo',1684206000,'2023-05-16 10:00:00',129.00000000,132.00000000,128.00000000,130.00000000,190715700.00000000,'2026-02-18 03:09:40'),(379915,'BUMI','1h','yahoo',1684209600,'2023-05-16 11:00:00',131.00000000,132.00000000,130.00000000,131.00000000,108033300.00000000,'2026-02-18 03:09:40'),(379916,'BUMI','1h','yahoo',1684216800,'2023-05-16 13:00:00',130.00000000,132.00000000,127.00000000,129.00000000,127293000.00000000,'2026-02-18 03:09:40'),(379917,'BUMI','1h','yahoo',1684220400,'2023-05-16 14:00:00',129.00000000,129.00000000,126.00000000,126.00000000,133085600.00000000,'2026-02-18 03:09:40'),(379918,'BUMI','1h','yahoo',1684224000,'2023-05-16 15:00:00',126.00000000,127.00000000,123.00000000,125.00000000,183821700.00000000,'2026-02-18 03:09:40'),(379919,'BUMI','1h','yahoo',1684227600,'2023-05-16 16:00:00',123.00000000,123.00000000,123.00000000,123.00000000,29833900.00000000,'2026-02-18 03:09:40'),(379920,'BUMI','1h','yahoo',1684288800,'2023-05-17 09:00:00',123.00000000,125.00000000,122.00000000,124.00000000,0.00000000,'2026-02-18 03:09:40'),(379921,'BUMI','1h','yahoo',1684292400,'2023-05-17 10:00:00',123.00000000,124.00000000,122.00000000,123.00000000,93159800.00000000,'2026-02-18 03:09:40'),(379922,'BUMI','1h','yahoo',1684296000,'2023-05-17 11:00:00',122.00000000,123.00000000,120.00000000,121.00000000,73765800.00000000,'2026-02-18 03:09:40'),(379923,'BUMI','1h','yahoo',1684303200,'2023-05-17 13:00:00',120.00000000,121.00000000,118.00000000,120.00000000,106742200.00000000,'2026-02-18 03:09:40'),(379924,'BUMI','1h','yahoo',1684306800,'2023-05-17 14:00:00',120.00000000,121.00000000,119.00000000,121.00000000,35285400.00000000,'2026-02-18 03:09:40'),(379925,'BUMI','1h','yahoo',1684310400,'2023-05-17 15:00:00',120.00000000,121.00000000,119.00000000,121.00000000,50512100.00000000,'2026-02-18 03:09:40'),(379926,'BUMI','1h','yahoo',1684314000,'2023-05-17 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,17502000.00000000,'2026-02-18 03:09:40'),(379927,'BUMI','1h','yahoo',1684461600,'2023-05-19 09:00:00',121.00000000,121.00000000,117.00000000,119.00000000,0.00000000,'2026-02-18 03:09:40'),(379928,'BUMI','1h','yahoo',1684465200,'2023-05-19 10:00:00',119.00000000,119.00000000,117.00000000,118.00000000,61684800.00000000,'2026-02-18 03:09:40'),(379929,'BUMI','1h','yahoo',1684468800,'2023-05-19 11:00:00',117.00000000,118.00000000,117.00000000,118.00000000,10135000.00000000,'2026-02-18 03:09:40'),(379930,'BUMI','1h','yahoo',1684479600,'2023-05-19 14:00:00',117.00000000,119.00000000,117.00000000,118.00000000,70857800.00000000,'2026-02-18 03:09:40'),(379931,'BUMI','1h','yahoo',1684483200,'2023-05-19 15:00:00',117.00000000,118.00000000,116.00000000,116.00000000,103324700.00000000,'2026-02-18 03:09:40'),(379932,'BUMI','1h','yahoo',1684486800,'2023-05-19 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,0.00000000,'2026-02-18 03:09:40'),(379933,'BUMI','1h','yahoo',1684720800,'2023-05-22 09:00:00',119.00000000,119.00000000,117.00000000,119.00000000,39101100.00000000,'2026-02-18 03:09:40'),(379934,'BUMI','1h','yahoo',1684724400,'2023-05-22 10:00:00',118.00000000,119.00000000,117.00000000,118.00000000,27356900.00000000,'2026-02-18 03:09:40'),(379935,'BUMI','1h','yahoo',1684728000,'2023-05-22 11:00:00',118.00000000,118.00000000,115.00000000,116.00000000,56377900.00000000,'2026-02-18 03:09:40'),(379936,'BUMI','1h','yahoo',1684735200,'2023-05-22 13:00:00',117.00000000,119.00000000,116.00000000,118.00000000,41665400.00000000,'2026-02-18 03:09:40'),(379937,'BUMI','1h','yahoo',1684738800,'2023-05-22 14:00:00',118.00000000,119.00000000,118.00000000,119.00000000,44514900.00000000,'2026-02-18 03:09:40'),(379938,'BUMI','1h','yahoo',1684742400,'2023-05-22 15:00:00',118.00000000,119.00000000,118.00000000,118.00000000,27184800.00000000,'2026-02-18 03:09:40'),(379939,'BUMI','1h','yahoo',1684746000,'2023-05-22 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,16207500.00000000,'2026-02-18 03:09:40'),(379940,'BUMI','1h','yahoo',1684807200,'2023-05-23 09:00:00',118.00000000,120.00000000,118.00000000,119.00000000,0.00000000,'2026-02-18 03:09:40'),(379941,'BUMI','1h','yahoo',1684810800,'2023-05-23 10:00:00',119.00000000,120.00000000,118.00000000,118.00000000,23503300.00000000,'2026-02-18 03:09:40'),(379942,'BUMI','1h','yahoo',1684814400,'2023-05-23 11:00:00',118.00000000,119.00000000,117.00000000,118.00000000,23081700.00000000,'2026-02-18 03:09:40'),(379943,'BUMI','1h','yahoo',1684821600,'2023-05-23 13:00:00',117.00000000,118.00000000,116.00000000,117.00000000,25183500.00000000,'2026-02-18 03:09:40'),(379944,'BUMI','1h','yahoo',1684825200,'2023-05-23 14:00:00',116.00000000,117.00000000,116.00000000,117.00000000,35899800.00000000,'2026-02-18 03:09:40'),(379945,'BUMI','1h','yahoo',1684828800,'2023-05-23 15:00:00',116.00000000,117.00000000,116.00000000,116.00000000,30357800.00000000,'2026-02-18 03:09:40'),(379946,'BUMI','1h','yahoo',1684832400,'2023-05-23 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,0.00000000,'2026-02-18 03:09:40'),(379947,'BUMI','1h','yahoo',1684893600,'2023-05-24 09:00:00',117.00000000,117.00000000,115.00000000,116.00000000,46893900.00000000,'2026-02-18 03:09:40'),(379948,'BUMI','1h','yahoo',1684897200,'2023-05-24 10:00:00',117.00000000,117.00000000,116.00000000,117.00000000,7714500.00000000,'2026-02-18 03:09:40'),(379949,'BUMI','1h','yahoo',1684900800,'2023-05-24 11:00:00',116.00000000,117.00000000,116.00000000,116.00000000,13447400.00000000,'2026-02-18 03:09:40'),(379950,'BUMI','1h','yahoo',1684908000,'2023-05-24 13:00:00',116.00000000,117.00000000,115.00000000,115.00000000,9367100.00000000,'2026-02-18 03:09:40'),(379951,'BUMI','1h','yahoo',1684911600,'2023-05-24 14:00:00',116.00000000,117.00000000,114.00000000,115.00000000,46329900.00000000,'2026-02-18 03:09:40'),(379952,'BUMI','1h','yahoo',1684915200,'2023-05-24 15:00:00',114.00000000,115.00000000,112.00000000,114.00000000,132389300.00000000,'2026-02-18 03:09:40'),(379953,'BUMI','1h','yahoo',1684918800,'2023-05-24 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,26795300.00000000,'2026-02-18 03:09:40'),(379954,'BUMI','1h','yahoo',1684980000,'2023-05-25 09:00:00',113.00000000,113.00000000,109.00000000,111.00000000,0.00000000,'2026-02-18 03:09:40'),(379955,'BUMI','1h','yahoo',1684983600,'2023-05-25 10:00:00',110.00000000,111.00000000,109.00000000,110.00000000,100973800.00000000,'2026-02-18 03:09:40'),(379956,'BUMI','1h','yahoo',1684987200,'2023-05-25 11:00:00',110.00000000,111.00000000,109.00000000,110.00000000,34228600.00000000,'2026-02-18 03:09:40'),(379957,'BUMI','1h','yahoo',1684994400,'2023-05-25 13:00:00',110.00000000,111.00000000,110.00000000,110.00000000,13001400.00000000,'2026-02-18 03:09:40'),(379958,'BUMI','1h','yahoo',1684998000,'2023-05-25 14:00:00',111.00000000,111.00000000,109.00000000,110.00000000,27249700.00000000,'2026-02-18 03:09:40'),(379959,'BUMI','1h','yahoo',1685001600,'2023-05-25 15:00:00',110.00000000,111.00000000,109.00000000,110.00000000,36653600.00000000,'2026-02-18 03:09:40'),(379960,'BUMI','1h','yahoo',1685005200,'2023-05-25 16:00:00',109.00000000,109.00000000,109.00000000,109.00000000,87966300.00000000,'2026-02-18 03:09:40'),(379961,'BUMI','1h','yahoo',1685066400,'2023-05-26 09:00:00',108.00000000,113.00000000,107.00000000,110.00000000,0.00000000,'2026-02-18 03:09:40'),(379962,'BUMI','1h','yahoo',1685070000,'2023-05-26 10:00:00',110.00000000,110.00000000,107.00000000,108.00000000,57873900.00000000,'2026-02-18 03:09:40'),(379963,'BUMI','1h','yahoo',1685073600,'2023-05-26 11:00:00',108.00000000,109.00000000,106.00000000,107.00000000,68013400.00000000,'2026-02-18 03:09:40'),(379964,'BUMI','1h','yahoo',1685084400,'2023-05-26 14:00:00',107.00000000,108.00000000,106.00000000,107.00000000,68931400.00000000,'2026-02-18 03:09:40'),(379965,'BUMI','1h','yahoo',1685088000,'2023-05-26 15:00:00',106.00000000,107.00000000,105.00000000,106.00000000,91212400.00000000,'2026-02-18 03:09:40'),(379966,'BUMI','1h','yahoo',1685091600,'2023-05-26 16:00:00',106.00000000,106.00000000,106.00000000,106.00000000,28955300.00000000,'2026-02-18 03:09:40'),(379967,'BUMI','1h','yahoo',1685325600,'2023-05-29 09:00:00',105.00000000,108.00000000,101.00000000,101.00000000,0.00000000,'2026-02-18 03:09:40'),(379968,'BUMI','1h','yahoo',1685329200,'2023-05-29 10:00:00',101.00000000,102.00000000,99.00000000,100.00000000,339815500.00000000,'2026-02-18 03:09:40'),(379969,'BUMI','1h','yahoo',1685332800,'2023-05-29 11:00:00',100.00000000,101.00000000,99.00000000,101.00000000,60934700.00000000,'2026-02-18 03:09:40'),(379970,'BUMI','1h','yahoo',1685340000,'2023-05-29 13:00:00',101.00000000,103.00000000,100.00000000,101.00000000,83327100.00000000,'2026-02-18 03:09:40'),(379971,'BUMI','1h','yahoo',1685343600,'2023-05-29 14:00:00',101.00000000,103.00000000,101.00000000,102.00000000,87381600.00000000,'2026-02-18 03:09:40'),(379972,'BUMI','1h','yahoo',1685347200,'2023-05-29 15:00:00',101.00000000,103.00000000,100.00000000,102.00000000,71922600.00000000,'2026-02-18 03:09:40'),(379973,'BUMI','1h','yahoo',1685350800,'2023-05-29 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,0.00000000,'2026-02-18 03:09:40'),(379974,'BUMI','1h','yahoo',1685412000,'2023-05-30 09:00:00',100.00000000,103.00000000,98.00000000,102.00000000,235311200.00000000,'2026-02-18 03:09:40'),(379975,'BUMI','1h','yahoo',1685415600,'2023-05-30 10:00:00',102.00000000,103.00000000,101.00000000,101.00000000,56418100.00000000,'2026-02-18 03:09:40'),(379976,'BUMI','1h','yahoo',1685419200,'2023-05-30 11:00:00',101.00000000,102.00000000,100.00000000,100.00000000,55386900.00000000,'2026-02-18 03:09:40'),(379977,'BUMI','1h','yahoo',1685426400,'2023-05-30 13:00:00',101.00000000,102.00000000,100.00000000,101.00000000,16790300.00000000,'2026-02-18 03:09:40'),(379978,'BUMI','1h','yahoo',1685430000,'2023-05-30 14:00:00',101.00000000,101.00000000,99.00000000,99.00000000,48841000.00000000,'2026-02-18 03:09:40'),(379979,'BUMI','1h','yahoo',1685433600,'2023-05-30 15:00:00',99.00000000,102.00000000,99.00000000,102.00000000,122413300.00000000,'2026-02-18 03:09:40'),(379980,'BUMI','1h','yahoo',1685437200,'2023-05-30 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,41288200.00000000,'2026-02-18 03:09:40'),(379981,'BUMI','1h','yahoo',1685498400,'2023-05-31 09:00:00',99.00000000,100.00000000,96.00000000,97.00000000,0.00000000,'2026-02-18 03:09:40'),(379982,'BUMI','1h','yahoo',1685502000,'2023-05-31 10:00:00',96.00000000,98.00000000,96.00000000,97.00000000,78786700.00000000,'2026-02-18 03:09:40'),(379983,'BUMI','1h','yahoo',1685505600,'2023-05-31 11:00:00',97.00000000,97.00000000,95.00000000,96.00000000,81053500.00000000,'2026-02-18 03:09:40'),(379984,'BUMI','1h','yahoo',1685512800,'2023-05-31 13:00:00',96.00000000,97.00000000,94.00000000,95.00000000,107439800.00000000,'2026-02-18 03:09:40'),(379985,'BUMI','1h','yahoo',1685516400,'2023-05-31 14:00:00',94.00000000,95.00000000,94.00000000,94.00000000,152607600.00000000,'2026-02-18 03:09:40'),(379986,'BUMI','1h','yahoo',1685520000,'2023-05-31 15:00:00',94.00000000,95.00000000,94.00000000,95.00000000,59454500.00000000,'2026-02-18 03:09:40'),(379987,'BUMI','1h','yahoo',1685523600,'2023-05-31 16:00:00',96.00000000,96.00000000,96.00000000,96.00000000,379998300.00000000,'2026-02-18 03:09:40'),(379988,'BUMI','1h','yahoo',1685930400,'2023-06-05 09:00:00',90.00000000,103.00000000,90.00000000,101.00000000,0.00000000,'2026-02-18 03:09:40'),(379989,'BUMI','1h','yahoo',1685934000,'2023-06-05 10:00:00',101.00000000,102.00000000,99.00000000,100.00000000,60647600.00000000,'2026-02-18 03:09:40'),(379990,'BUMI','1h','yahoo',1685937600,'2023-06-05 11:00:00',100.00000000,105.00000000,100.00000000,103.00000000,116844300.00000000,'2026-02-18 03:09:40'),(379991,'BUMI','1h','yahoo',1685944800,'2023-06-05 13:00:00',103.00000000,109.00000000,102.00000000,107.00000000,227844000.00000000,'2026-02-18 03:09:40'),(379992,'BUMI','1h','yahoo',1685948400,'2023-06-05 14:00:00',107.00000000,108.00000000,103.00000000,105.00000000,135322400.00000000,'2026-02-18 03:09:40'),(379993,'BUMI','1h','yahoo',1685952000,'2023-06-05 15:00:00',105.00000000,109.00000000,105.00000000,109.00000000,125742200.00000000,'2026-02-18 03:09:40'),(379994,'BUMI','1h','yahoo',1685955600,'2023-06-05 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,71808500.00000000,'2026-02-18 03:09:40'),(379995,'BUMI','1h','yahoo',1686016800,'2023-06-06 09:00:00',109.00000000,113.00000000,109.00000000,111.00000000,0.00000000,'2026-02-18 03:09:40'),(379996,'BUMI','1h','yahoo',1686020400,'2023-06-06 10:00:00',110.00000000,111.00000000,109.00000000,110.00000000,40339700.00000000,'2026-02-18 03:09:40'),(379997,'BUMI','1h','yahoo',1686024000,'2023-06-06 11:00:00',110.00000000,112.00000000,109.00000000,111.00000000,46580300.00000000,'2026-02-18 03:09:40'),(379998,'BUMI','1h','yahoo',1686031200,'2023-06-06 13:00:00',110.00000000,112.00000000,110.00000000,112.00000000,49987100.00000000,'2026-02-18 03:09:40'),(379999,'BUMI','1h','yahoo',1686034800,'2023-06-06 14:00:00',112.00000000,112.00000000,110.00000000,111.00000000,74509500.00000000,'2026-02-18 03:09:40'),(380000,'BUMI','1h','yahoo',1686038400,'2023-06-06 15:00:00',111.00000000,113.00000000,111.00000000,113.00000000,153741200.00000000,'2026-02-18 03:09:40'),(380001,'BUMI','1h','yahoo',1686042000,'2023-06-06 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,23455000.00000000,'2026-02-18 03:09:40'),(380002,'BUMI','1h','yahoo',1686103200,'2023-06-07 09:00:00',111.00000000,115.00000000,107.00000000,108.00000000,0.00000000,'2026-02-18 03:09:40'),(380003,'BUMI','1h','yahoo',1686106800,'2023-06-07 10:00:00',107.00000000,108.00000000,107.00000000,108.00000000,32357300.00000000,'2026-02-18 03:09:40'),(380004,'BUMI','1h','yahoo',1686110400,'2023-06-07 11:00:00',107.00000000,109.00000000,106.00000000,107.00000000,40673600.00000000,'2026-02-18 03:09:40'),(380005,'BUMI','1h','yahoo',1686117600,'2023-06-07 13:00:00',108.00000000,109.00000000,107.00000000,109.00000000,8920200.00000000,'2026-02-18 03:09:40'),(380006,'BUMI','1h','yahoo',1686121200,'2023-06-07 14:00:00',109.00000000,109.00000000,108.00000000,109.00000000,17260400.00000000,'2026-02-18 03:09:40'),(380007,'BUMI','1h','yahoo',1686124800,'2023-06-07 15:00:00',109.00000000,111.00000000,108.00000000,111.00000000,59264800.00000000,'2026-02-18 03:09:40'),(380008,'BUMI','1h','yahoo',1686128400,'2023-06-07 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,0.00000000,'2026-02-18 03:09:40'),(380009,'BUMI','1h','yahoo',1686189600,'2023-06-08 09:00:00',113.00000000,113.00000000,109.00000000,111.00000000,109617700.00000000,'2026-02-18 03:09:40'),(380010,'BUMI','1h','yahoo',1686193200,'2023-06-08 10:00:00',111.00000000,112.00000000,110.00000000,110.00000000,48436200.00000000,'2026-02-18 03:09:40'),(380011,'BUMI','1h','yahoo',1686196800,'2023-06-08 11:00:00',110.00000000,111.00000000,110.00000000,111.00000000,7648600.00000000,'2026-02-18 03:09:40'),(380012,'BUMI','1h','yahoo',1686204000,'2023-06-08 13:00:00',111.00000000,111.00000000,110.00000000,110.00000000,12924300.00000000,'2026-02-18 03:09:40'),(380013,'BUMI','1h','yahoo',1686207600,'2023-06-08 14:00:00',111.00000000,112.00000000,110.00000000,110.00000000,19514500.00000000,'2026-02-18 03:09:40'),(380014,'BUMI','1h','yahoo',1686211200,'2023-06-08 15:00:00',110.00000000,111.00000000,110.00000000,111.00000000,35776500.00000000,'2026-02-18 03:09:40'),(380015,'BUMI','1h','yahoo',1686214800,'2023-06-08 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,42761000.00000000,'2026-02-18 03:09:40'),(380016,'BUMI','1h','yahoo',1686276000,'2023-06-09 09:00:00',113.00000000,115.00000000,111.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380017,'BUMI','1h','yahoo',1686279600,'2023-06-09 10:00:00',112.00000000,113.00000000,111.00000000,111.00000000,33358200.00000000,'2026-02-18 03:09:40'),(380018,'BUMI','1h','yahoo',1686283200,'2023-06-09 11:00:00',112.00000000,113.00000000,111.00000000,112.00000000,19318900.00000000,'2026-02-18 03:09:40'),(380019,'BUMI','1h','yahoo',1686294000,'2023-06-09 14:00:00',111.00000000,113.00000000,111.00000000,112.00000000,51298900.00000000,'2026-02-18 03:09:40'),(380020,'BUMI','1h','yahoo',1686297600,'2023-06-09 15:00:00',112.00000000,113.00000000,111.00000000,112.00000000,30564100.00000000,'2026-02-18 03:09:40'),(380021,'BUMI','1h','yahoo',1686301200,'2023-06-09 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,33904900.00000000,'2026-02-18 03:09:40'),(380022,'BUMI','1h','yahoo',1686535200,'2023-06-12 09:00:00',115.00000000,117.00000000,112.00000000,114.00000000,0.00000000,'2026-02-18 03:09:40'),(380023,'BUMI','1h','yahoo',1686538800,'2023-06-12 10:00:00',114.00000000,114.00000000,112.00000000,113.00000000,34313300.00000000,'2026-02-18 03:09:40'),(380024,'BUMI','1h','yahoo',1686542400,'2023-06-12 11:00:00',112.00000000,114.00000000,112.00000000,114.00000000,25196300.00000000,'2026-02-18 03:09:40'),(380025,'BUMI','1h','yahoo',1686549600,'2023-06-12 13:00:00',114.00000000,114.00000000,112.00000000,113.00000000,14434600.00000000,'2026-02-18 03:09:40'),(380026,'BUMI','1h','yahoo',1686553200,'2023-06-12 14:00:00',112.00000000,113.00000000,112.00000000,112.00000000,17066100.00000000,'2026-02-18 03:09:40'),(380027,'BUMI','1h','yahoo',1686556800,'2023-06-12 15:00:00',112.00000000,114.00000000,112.00000000,113.00000000,22210600.00000000,'2026-02-18 03:09:40'),(380028,'BUMI','1h','yahoo',1686560400,'2023-06-12 16:00:00',114.00000000,114.00000000,114.00000000,114.00000000,0.00000000,'2026-02-18 03:09:40'),(380029,'BUMI','1h','yahoo',1686621600,'2023-06-13 09:00:00',114.00000000,116.00000000,109.00000000,111.00000000,103717900.00000000,'2026-02-18 03:09:40'),(380030,'BUMI','1h','yahoo',1686625200,'2023-06-13 10:00:00',111.00000000,112.00000000,109.00000000,111.00000000,52056000.00000000,'2026-02-18 03:09:40'),(380031,'BUMI','1h','yahoo',1686628800,'2023-06-13 11:00:00',111.00000000,112.00000000,110.00000000,111.00000000,14477500.00000000,'2026-02-18 03:09:40'),(380032,'BUMI','1h','yahoo',1686636000,'2023-06-13 13:00:00',111.00000000,111.00000000,110.00000000,111.00000000,7562300.00000000,'2026-02-18 03:09:40'),(380033,'BUMI','1h','yahoo',1686639600,'2023-06-13 14:00:00',110.00000000,111.00000000,110.00000000,111.00000000,27540800.00000000,'2026-02-18 03:09:40'),(380034,'BUMI','1h','yahoo',1686643200,'2023-06-13 15:00:00',111.00000000,112.00000000,110.00000000,111.00000000,29014900.00000000,'2026-02-18 03:09:40'),(380035,'BUMI','1h','yahoo',1686646800,'2023-06-13 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,52009100.00000000,'2026-02-18 03:09:40'),(380036,'BUMI','1h','yahoo',1686708000,'2023-06-14 09:00:00',112.00000000,114.00000000,111.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380037,'BUMI','1h','yahoo',1686711600,'2023-06-14 10:00:00',112.00000000,113.00000000,111.00000000,112.00000000,13460300.00000000,'2026-02-18 03:09:40'),(380038,'BUMI','1h','yahoo',1686715200,'2023-06-14 11:00:00',113.00000000,113.00000000,111.00000000,113.00000000,22703000.00000000,'2026-02-18 03:09:40'),(380039,'BUMI','1h','yahoo',1686722400,'2023-06-14 13:00:00',112.00000000,113.00000000,112.00000000,112.00000000,13903700.00000000,'2026-02-18 03:09:40'),(380040,'BUMI','1h','yahoo',1686726000,'2023-06-14 14:00:00',112.00000000,113.00000000,111.00000000,112.00000000,32453200.00000000,'2026-02-18 03:09:40'),(380041,'BUMI','1h','yahoo',1686729600,'2023-06-14 15:00:00',112.00000000,113.00000000,111.00000000,112.00000000,34843700.00000000,'2026-02-18 03:09:40'),(380042,'BUMI','1h','yahoo',1686733200,'2023-06-14 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,0.00000000,'2026-02-18 03:09:40'),(380043,'BUMI','1h','yahoo',1686794400,'2023-06-15 09:00:00',114.00000000,114.00000000,111.00000000,112.00000000,22857800.00000000,'2026-02-18 03:09:40'),(380044,'BUMI','1h','yahoo',1686798000,'2023-06-15 10:00:00',111.00000000,113.00000000,111.00000000,112.00000000,28239700.00000000,'2026-02-18 03:09:40'),(380045,'BUMI','1h','yahoo',1686801600,'2023-06-15 11:00:00',113.00000000,114.00000000,112.00000000,113.00000000,45139500.00000000,'2026-02-18 03:09:40'),(380046,'BUMI','1h','yahoo',1686808800,'2023-06-15 13:00:00',113.00000000,113.00000000,112.00000000,113.00000000,11356900.00000000,'2026-02-18 03:09:40'),(380047,'BUMI','1h','yahoo',1686812400,'2023-06-15 14:00:00',112.00000000,116.00000000,112.00000000,115.00000000,288173600.00000000,'2026-02-18 03:09:40'),(380048,'BUMI','1h','yahoo',1686816000,'2023-06-15 15:00:00',114.00000000,115.00000000,114.00000000,115.00000000,31111100.00000000,'2026-02-18 03:09:40'),(380049,'BUMI','1h','yahoo',1686819600,'2023-06-15 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,0.00000000,'2026-02-18 03:09:40'),(380050,'BUMI','1h','yahoo',1686880800,'2023-06-16 09:00:00',116.00000000,117.00000000,114.00000000,114.00000000,83754300.00000000,'2026-02-18 03:09:40'),(380051,'BUMI','1h','yahoo',1686884400,'2023-06-16 10:00:00',114.00000000,115.00000000,112.00000000,114.00000000,60317700.00000000,'2026-02-18 03:09:40'),(380052,'BUMI','1h','yahoo',1686888000,'2023-06-16 11:00:00',113.00000000,114.00000000,112.00000000,112.00000000,25472700.00000000,'2026-02-18 03:09:40'),(380053,'BUMI','1h','yahoo',1686898800,'2023-06-16 14:00:00',113.00000000,114.00000000,112.00000000,112.00000000,82200500.00000000,'2026-02-18 03:09:40'),(380054,'BUMI','1h','yahoo',1686902400,'2023-06-16 15:00:00',112.00000000,113.00000000,112.00000000,113.00000000,78202000.00000000,'2026-02-18 03:09:40'),(380055,'BUMI','1h','yahoo',1686906000,'2023-06-16 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,45796100.00000000,'2026-02-18 03:09:40'),(380056,'BUMI','1h','yahoo',1687140000,'2023-06-19 09:00:00',112.00000000,114.00000000,110.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380057,'BUMI','1h','yahoo',1687143600,'2023-06-19 10:00:00',112.00000000,113.00000000,111.00000000,112.00000000,20888600.00000000,'2026-02-18 03:09:40'),(380058,'BUMI','1h','yahoo',1687147200,'2023-06-19 11:00:00',111.00000000,112.00000000,111.00000000,111.00000000,17068400.00000000,'2026-02-18 03:09:40'),(380059,'BUMI','1h','yahoo',1687150800,'2023-06-19 12:00:00',112.00000000,112.00000000,112.00000000,112.00000000,600.00000000,'2026-02-18 03:09:40'),(380060,'BUMI','1h','yahoo',1687154400,'2023-06-19 13:00:00',111.00000000,113.00000000,111.00000000,112.00000000,37409500.00000000,'2026-02-18 03:09:40'),(380061,'BUMI','1h','yahoo',1687158000,'2023-06-19 14:00:00',112.00000000,113.00000000,111.00000000,112.00000000,29699200.00000000,'2026-02-18 03:09:40'),(380062,'BUMI','1h','yahoo',1687161600,'2023-06-19 15:00:00',113.00000000,113.00000000,112.00000000,113.00000000,27336900.00000000,'2026-02-18 03:09:40'),(380063,'BUMI','1h','yahoo',1687165200,'2023-06-19 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,0.00000000,'2026-02-18 03:09:40'),(380064,'BUMI','1h','yahoo',1687226400,'2023-06-20 09:00:00',113.00000000,115.00000000,112.00000000,113.00000000,72161300.00000000,'2026-02-18 03:09:40'),(380065,'BUMI','1h','yahoo',1687230000,'2023-06-20 10:00:00',114.00000000,114.00000000,112.00000000,112.00000000,28742400.00000000,'2026-02-18 03:09:40'),(380066,'BUMI','1h','yahoo',1687233600,'2023-06-20 11:00:00',112.00000000,113.00000000,112.00000000,113.00000000,10136300.00000000,'2026-02-18 03:09:40'),(380067,'BUMI','1h','yahoo',1687240800,'2023-06-20 13:00:00',113.00000000,114.00000000,112.00000000,113.00000000,8184800.00000000,'2026-02-18 03:09:40'),(380068,'BUMI','1h','yahoo',1687244400,'2023-06-20 14:00:00',112.00000000,114.00000000,112.00000000,113.00000000,27690600.00000000,'2026-02-18 03:09:40'),(380069,'BUMI','1h','yahoo',1687248000,'2023-06-20 15:00:00',112.00000000,113.00000000,112.00000000,113.00000000,29169100.00000000,'2026-02-18 03:09:40'),(380070,'BUMI','1h','yahoo',1687251600,'2023-06-20 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,16026200.00000000,'2026-02-18 03:09:40'),(380071,'BUMI','1h','yahoo',1687312800,'2023-06-21 09:00:00',115.00000000,115.00000000,113.00000000,114.00000000,0.00000000,'2026-02-18 03:09:40'),(380072,'BUMI','1h','yahoo',1687316400,'2023-06-21 10:00:00',114.00000000,114.00000000,113.00000000,114.00000000,26167000.00000000,'2026-02-18 03:09:40'),(380073,'BUMI','1h','yahoo',1687320000,'2023-06-21 11:00:00',114.00000000,115.00000000,113.00000000,115.00000000,40488100.00000000,'2026-02-18 03:09:40'),(380074,'BUMI','1h','yahoo',1687327200,'2023-06-21 13:00:00',114.00000000,115.00000000,114.00000000,115.00000000,9448800.00000000,'2026-02-18 03:09:40'),(380075,'BUMI','1h','yahoo',1687330800,'2023-06-21 14:00:00',114.00000000,118.00000000,114.00000000,116.00000000,357489500.00000000,'2026-02-18 03:09:40'),(380076,'BUMI','1h','yahoo',1687334400,'2023-06-21 15:00:00',117.00000000,117.00000000,115.00000000,116.00000000,102779200.00000000,'2026-02-18 03:09:40'),(380077,'BUMI','1h','yahoo',1687338000,'2023-06-21 16:00:00',117.00000000,117.00000000,117.00000000,117.00000000,33933300.00000000,'2026-02-18 03:09:40'),(380078,'BUMI','1h','yahoo',1687399200,'2023-06-22 09:00:00',118.00000000,118.00000000,116.00000000,116.00000000,0.00000000,'2026-02-18 03:09:40'),(380079,'BUMI','1h','yahoo',1687402800,'2023-06-22 10:00:00',115.00000000,117.00000000,115.00000000,116.00000000,26812400.00000000,'2026-02-18 03:09:40'),(380080,'BUMI','1h','yahoo',1687406400,'2023-06-22 11:00:00',115.00000000,117.00000000,115.00000000,117.00000000,17922100.00000000,'2026-02-18 03:09:40'),(380081,'BUMI','1h','yahoo',1687413600,'2023-06-22 13:00:00',117.00000000,117.00000000,116.00000000,116.00000000,8670400.00000000,'2026-02-18 03:09:40'),(380082,'BUMI','1h','yahoo',1687417200,'2023-06-22 14:00:00',116.00000000,117.00000000,115.00000000,115.00000000,32665900.00000000,'2026-02-18 03:09:40'),(380083,'BUMI','1h','yahoo',1687420800,'2023-06-22 15:00:00',115.00000000,116.00000000,113.00000000,114.00000000,88988100.00000000,'2026-02-18 03:09:40'),(380084,'BUMI','1h','yahoo',1687424400,'2023-06-22 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,86863500.00000000,'2026-02-18 03:09:40'),(380085,'BUMI','1h','yahoo',1687485600,'2023-06-23 09:00:00',113.00000000,114.00000000,112.00000000,113.00000000,0.00000000,'2026-02-18 03:09:40'),(380086,'BUMI','1h','yahoo',1687489200,'2023-06-23 10:00:00',113.00000000,114.00000000,113.00000000,113.00000000,7510400.00000000,'2026-02-18 03:09:40'),(380087,'BUMI','1h','yahoo',1687492800,'2023-06-23 11:00:00',113.00000000,114.00000000,113.00000000,113.00000000,10994500.00000000,'2026-02-18 03:09:40'),(380088,'BUMI','1h','yahoo',1687503600,'2023-06-23 14:00:00',113.00000000,114.00000000,113.00000000,113.00000000,17743300.00000000,'2026-02-18 03:09:40'),(380089,'BUMI','1h','yahoo',1687507200,'2023-06-23 15:00:00',113.00000000,114.00000000,111.00000000,111.00000000,134779800.00000000,'2026-02-18 03:09:40'),(380090,'BUMI','1h','yahoo',1687510800,'2023-06-23 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,35514000.00000000,'2026-02-18 03:09:40'),(380091,'BUMI','1h','yahoo',1687744800,'2023-06-26 09:00:00',112.00000000,114.00000000,112.00000000,114.00000000,0.00000000,'2026-02-18 03:09:40'),(380092,'BUMI','1h','yahoo',1687748400,'2023-06-26 10:00:00',113.00000000,114.00000000,113.00000000,113.00000000,75042800.00000000,'2026-02-18 03:09:40'),(380093,'BUMI','1h','yahoo',1687752000,'2023-06-26 11:00:00',113.00000000,114.00000000,113.00000000,114.00000000,7749900.00000000,'2026-02-18 03:09:40'),(380094,'BUMI','1h','yahoo',1687759200,'2023-06-26 13:00:00',113.00000000,114.00000000,113.00000000,114.00000000,12842500.00000000,'2026-02-18 03:09:40'),(380095,'BUMI','1h','yahoo',1687762800,'2023-06-26 14:00:00',113.00000000,114.00000000,113.00000000,114.00000000,19568700.00000000,'2026-02-18 03:09:40'),(380096,'BUMI','1h','yahoo',1687766400,'2023-06-26 15:00:00',114.00000000,114.00000000,113.00000000,114.00000000,59792700.00000000,'2026-02-18 03:09:40'),(380097,'BUMI','1h','yahoo',1687770000,'2023-06-26 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,0.00000000,'2026-02-18 03:09:40'),(380098,'BUMI','1h','yahoo',1687831200,'2023-06-27 09:00:00',114.00000000,116.00000000,113.00000000,115.00000000,184276200.00000000,'2026-02-18 03:09:40'),(380099,'BUMI','1h','yahoo',1687834800,'2023-06-27 10:00:00',115.00000000,117.00000000,114.00000000,117.00000000,97614100.00000000,'2026-02-18 03:09:40'),(380100,'BUMI','1h','yahoo',1687838400,'2023-06-27 11:00:00',117.00000000,117.00000000,115.00000000,116.00000000,77838600.00000000,'2026-02-18 03:09:40'),(380101,'BUMI','1h','yahoo',1687845600,'2023-06-27 13:00:00',116.00000000,117.00000000,115.00000000,116.00000000,51472100.00000000,'2026-02-18 03:09:40'),(380102,'BUMI','1h','yahoo',1687849200,'2023-06-27 14:00:00',116.00000000,117.00000000,115.00000000,115.00000000,47195600.00000000,'2026-02-18 03:09:40'),(380103,'BUMI','1h','yahoo',1687852800,'2023-06-27 15:00:00',116.00000000,117.00000000,115.00000000,117.00000000,62850000.00000000,'2026-02-18 03:09:40'),(380104,'BUMI','1h','yahoo',1687856400,'2023-06-27 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,77252400.00000000,'2026-02-18 03:09:40'),(380105,'BUMI','1h','yahoo',1688349600,'2023-07-03 09:00:00',116.00000000,118.00000000,115.00000000,117.00000000,0.00000000,'2026-02-18 03:09:40'),(380106,'BUMI','1h','yahoo',1688353200,'2023-07-03 10:00:00',117.00000000,117.00000000,116.00000000,116.00000000,23823700.00000000,'2026-02-18 03:09:40'),(380107,'BUMI','1h','yahoo',1688356800,'2023-07-03 11:00:00',117.00000000,117.00000000,116.00000000,117.00000000,11243700.00000000,'2026-02-18 03:09:40'),(380108,'BUMI','1h','yahoo',1688364000,'2023-07-03 13:00:00',116.00000000,117.00000000,116.00000000,116.00000000,28130000.00000000,'2026-02-18 03:09:40'),(380109,'BUMI','1h','yahoo',1688367600,'2023-07-03 14:00:00',117.00000000,118.00000000,116.00000000,117.00000000,57442300.00000000,'2026-02-18 03:09:40'),(380110,'BUMI','1h','yahoo',1688371200,'2023-07-03 15:00:00',117.00000000,118.00000000,116.00000000,117.00000000,44239400.00000000,'2026-02-18 03:09:40'),(380111,'BUMI','1h','yahoo',1688374800,'2023-07-03 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,0.00000000,'2026-02-18 03:09:40'),(380112,'BUMI','1h','yahoo',1688436000,'2023-07-04 09:00:00',117.00000000,119.00000000,116.00000000,117.00000000,50233100.00000000,'2026-02-18 03:09:40'),(380113,'BUMI','1h','yahoo',1688439600,'2023-07-04 10:00:00',117.00000000,118.00000000,116.00000000,118.00000000,20625400.00000000,'2026-02-18 03:09:40'),(380114,'BUMI','1h','yahoo',1688443200,'2023-07-04 11:00:00',117.00000000,118.00000000,115.00000000,116.00000000,43474600.00000000,'2026-02-18 03:09:40'),(380115,'BUMI','1h','yahoo',1688450400,'2023-07-04 13:00:00',117.00000000,117.00000000,115.00000000,117.00000000,10966300.00000000,'2026-02-18 03:09:40'),(380116,'BUMI','1h','yahoo',1688454000,'2023-07-04 14:00:00',116.00000000,117.00000000,116.00000000,117.00000000,13635100.00000000,'2026-02-18 03:09:40'),(380117,'BUMI','1h','yahoo',1688457600,'2023-07-04 15:00:00',116.00000000,117.00000000,115.00000000,117.00000000,48943900.00000000,'2026-02-18 03:09:40'),(380118,'BUMI','1h','yahoo',1688461200,'2023-07-04 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,36944800.00000000,'2026-02-18 03:09:40'),(380119,'BUMI','1h','yahoo',1688522400,'2023-07-05 09:00:00',116.00000000,122.00000000,115.00000000,120.00000000,211981300.00000000,'2026-02-18 03:09:40'),(380120,'BUMI','1h','yahoo',1688526000,'2023-07-05 10:00:00',120.00000000,121.00000000,118.00000000,119.00000000,85581000.00000000,'2026-02-18 03:09:40'),(380121,'BUMI','1h','yahoo',1688529600,'2023-07-05 11:00:00',119.00000000,120.00000000,119.00000000,119.00000000,22445000.00000000,'2026-02-18 03:09:40'),(380122,'BUMI','1h','yahoo',1688536800,'2023-07-05 13:00:00',119.00000000,121.00000000,119.00000000,120.00000000,52798400.00000000,'2026-02-18 03:09:40'),(380123,'BUMI','1h','yahoo',1688540400,'2023-07-05 14:00:00',120.00000000,121.00000000,119.00000000,121.00000000,26443300.00000000,'2026-02-18 03:09:40'),(380124,'BUMI','1h','yahoo',1688544000,'2023-07-05 15:00:00',120.00000000,121.00000000,119.00000000,120.00000000,20753300.00000000,'2026-02-18 03:09:40'),(380125,'BUMI','1h','yahoo',1688547600,'2023-07-05 16:00:00',120.00000000,120.00000000,120.00000000,120.00000000,34569200.00000000,'2026-02-18 03:09:40'),(380126,'BUMI','1h','yahoo',1688608800,'2023-07-06 09:00:00',120.00000000,126.00000000,120.00000000,125.00000000,0.00000000,'2026-02-18 03:09:40'),(380127,'BUMI','1h','yahoo',1688612400,'2023-07-06 10:00:00',124.00000000,125.00000000,123.00000000,124.00000000,94413400.00000000,'2026-02-18 03:09:40'),(380128,'BUMI','1h','yahoo',1688616000,'2023-07-06 11:00:00',124.00000000,128.00000000,124.00000000,128.00000000,179117300.00000000,'2026-02-18 03:09:40'),(380129,'BUMI','1h','yahoo',1688623200,'2023-07-06 13:00:00',127.00000000,128.00000000,126.00000000,127.00000000,26901600.00000000,'2026-02-18 03:09:40'),(380130,'BUMI','1h','yahoo',1688626800,'2023-07-06 14:00:00',126.00000000,130.00000000,126.00000000,128.00000000,259739100.00000000,'2026-02-18 03:09:40'),(380131,'BUMI','1h','yahoo',1688630400,'2023-07-06 15:00:00',128.00000000,129.00000000,126.00000000,127.00000000,99762000.00000000,'2026-02-18 03:09:40'),(380132,'BUMI','1h','yahoo',1688634000,'2023-07-06 16:00:00',127.00000000,127.00000000,127.00000000,127.00000000,0.00000000,'2026-02-18 03:09:40'),(380133,'BUMI','1h','yahoo',1688695200,'2023-07-07 09:00:00',126.00000000,127.00000000,123.00000000,125.00000000,213847000.00000000,'2026-02-18 03:09:40'),(380134,'BUMI','1h','yahoo',1688698800,'2023-07-07 10:00:00',125.00000000,127.00000000,125.00000000,126.00000000,48469000.00000000,'2026-02-18 03:09:40'),(380135,'BUMI','1h','yahoo',1688702400,'2023-07-07 11:00:00',126.00000000,126.00000000,125.00000000,125.00000000,9957700.00000000,'2026-02-18 03:09:40'),(380136,'BUMI','1h','yahoo',1688713200,'2023-07-07 14:00:00',126.00000000,127.00000000,123.00000000,123.00000000,126136600.00000000,'2026-02-18 03:09:40'),(380137,'BUMI','1h','yahoo',1688716800,'2023-07-07 15:00:00',123.00000000,125.00000000,123.00000000,125.00000000,63105300.00000000,'2026-02-18 03:09:40'),(380138,'BUMI','1h','yahoo',1688720400,'2023-07-07 16:00:00',123.00000000,123.00000000,123.00000000,123.00000000,15670900.00000000,'2026-02-18 03:09:40'),(380139,'BUMI','1h','yahoo',1688954400,'2023-07-10 09:00:00',124.00000000,127.00000000,123.00000000,126.00000000,0.00000000,'2026-02-18 03:09:40'),(380140,'BUMI','1h','yahoo',1688958000,'2023-07-10 10:00:00',126.00000000,126.00000000,124.00000000,124.00000000,36535100.00000000,'2026-02-18 03:09:40'),(380141,'BUMI','1h','yahoo',1688961600,'2023-07-10 11:00:00',124.00000000,126.00000000,124.00000000,126.00000000,21831100.00000000,'2026-02-18 03:09:40'),(380142,'BUMI','1h','yahoo',1688968800,'2023-07-10 13:00:00',125.00000000,126.00000000,125.00000000,125.00000000,9860700.00000000,'2026-02-18 03:09:40'),(380143,'BUMI','1h','yahoo',1688972400,'2023-07-10 14:00:00',126.00000000,126.00000000,125.00000000,126.00000000,27842800.00000000,'2026-02-18 03:09:40'),(380144,'BUMI','1h','yahoo',1688976000,'2023-07-10 15:00:00',125.00000000,126.00000000,125.00000000,126.00000000,21282200.00000000,'2026-02-18 03:09:40'),(380145,'BUMI','1h','yahoo',1688979600,'2023-07-10 16:00:00',125.00000000,125.00000000,125.00000000,125.00000000,6420400.00000000,'2026-02-18 03:09:40'),(380146,'BUMI','1h','yahoo',1689040800,'2023-07-11 09:00:00',125.00000000,130.00000000,125.00000000,128.00000000,148709300.00000000,'2026-02-18 03:09:40'),(380147,'BUMI','1h','yahoo',1689044400,'2023-07-11 10:00:00',128.00000000,131.00000000,128.00000000,129.00000000,308661800.00000000,'2026-02-18 03:09:40'),(380148,'BUMI','1h','yahoo',1689048000,'2023-07-11 11:00:00',129.00000000,129.00000000,128.00000000,129.00000000,25482100.00000000,'2026-02-18 03:09:40'),(380149,'BUMI','1h','yahoo',1689055200,'2023-07-11 13:00:00',129.00000000,129.00000000,128.00000000,128.00000000,21428700.00000000,'2026-02-18 03:09:40'),(380150,'BUMI','1h','yahoo',1689058800,'2023-07-11 14:00:00',129.00000000,130.00000000,128.00000000,129.00000000,73934200.00000000,'2026-02-18 03:09:40'),(380151,'BUMI','1h','yahoo',1689062400,'2023-07-11 15:00:00',129.00000000,130.00000000,128.00000000,130.00000000,68119900.00000000,'2026-02-18 03:09:40'),(380152,'BUMI','1h','yahoo',1689066000,'2023-07-11 16:00:00',129.00000000,129.00000000,129.00000000,129.00000000,32231200.00000000,'2026-02-18 03:09:40'),(380153,'BUMI','1h','yahoo',1689127200,'2023-07-12 09:00:00',130.00000000,130.00000000,126.00000000,127.00000000,0.00000000,'2026-02-18 03:09:40'),(380154,'BUMI','1h','yahoo',1689130800,'2023-07-12 10:00:00',127.00000000,128.00000000,126.00000000,127.00000000,40513700.00000000,'2026-02-18 03:09:40'),(380155,'BUMI','1h','yahoo',1689134400,'2023-07-12 11:00:00',128.00000000,128.00000000,127.00000000,128.00000000,35653800.00000000,'2026-02-18 03:09:40'),(380156,'BUMI','1h','yahoo',1689141600,'2023-07-12 13:00:00',128.00000000,128.00000000,127.00000000,127.00000000,18430900.00000000,'2026-02-18 03:09:40'),(380157,'BUMI','1h','yahoo',1689145200,'2023-07-12 14:00:00',128.00000000,128.00000000,127.00000000,128.00000000,52089900.00000000,'2026-02-18 03:09:40'),(380158,'BUMI','1h','yahoo',1689148800,'2023-07-12 15:00:00',128.00000000,129.00000000,127.00000000,129.00000000,83535700.00000000,'2026-02-18 03:09:40'),(380159,'BUMI','1h','yahoo',1689152400,'2023-07-12 16:00:00',129.00000000,129.00000000,129.00000000,129.00000000,0.00000000,'2026-02-18 03:09:40'),(380160,'BUMI','1h','yahoo',1689213600,'2023-07-13 09:00:00',128.00000000,129.00000000,127.00000000,129.00000000,62012900.00000000,'2026-02-18 03:09:40'),(380161,'BUMI','1h','yahoo',1689217200,'2023-07-13 10:00:00',129.00000000,129.00000000,126.00000000,126.00000000,118848300.00000000,'2026-02-18 03:09:40'),(380162,'BUMI','1h','yahoo',1689220800,'2023-07-13 11:00:00',127.00000000,127.00000000,124.00000000,126.00000000,0.00000000,'2026-02-18 03:09:40'),(380163,'BUMI','1h','yahoo',1689228000,'2023-07-13 13:00:00',125.00000000,126.00000000,124.00000000,125.00000000,398224500.00000000,'2026-02-18 03:09:40'),(380164,'BUMI','1h','yahoo',1689231600,'2023-07-13 14:00:00',125.00000000,127.00000000,124.00000000,127.00000000,111840700.00000000,'2026-02-18 03:09:40'),(380165,'BUMI','1h','yahoo',1689235200,'2023-07-13 15:00:00',127.00000000,127.00000000,126.00000000,127.00000000,81966500.00000000,'2026-02-18 03:09:40'),(380166,'BUMI','1h','yahoo',1689238800,'2023-07-13 16:00:00',127.00000000,127.00000000,127.00000000,127.00000000,61803200.00000000,'2026-02-18 03:09:40'),(380167,'BUMI','1h','yahoo',1689300000,'2023-07-14 09:00:00',127.00000000,135.00000000,127.00000000,133.00000000,99407800.00000000,'2026-02-18 03:09:40'),(380168,'BUMI','1h','yahoo',1689303600,'2023-07-14 10:00:00',133.00000000,134.00000000,132.00000000,134.00000000,133512000.00000000,'2026-02-18 03:09:40'),(380169,'BUMI','1h','yahoo',1689307200,'2023-07-14 11:00:00',134.00000000,134.00000000,133.00000000,134.00000000,0.00000000,'2026-02-18 03:09:40'),(380170,'BUMI','1h','yahoo',1689318000,'2023-07-14 14:00:00',133.00000000,134.00000000,133.00000000,133.00000000,994992200.00000000,'2026-02-18 03:09:40'),(380171,'BUMI','1h','yahoo',1689321600,'2023-07-14 15:00:00',133.00000000,134.00000000,133.00000000,134.00000000,129127500.00000000,'2026-02-18 03:09:40'),(380172,'BUMI','1h','yahoo',1689325200,'2023-07-14 16:00:00',133.00000000,133.00000000,133.00000000,133.00000000,39947000.00000000,'2026-02-18 03:09:40'),(380173,'BUMI','1h','yahoo',1689559200,'2023-07-17 09:00:00',135.00000000,137.00000000,133.00000000,136.00000000,0.00000000,'2026-02-18 03:09:40'),(380174,'BUMI','1h','yahoo',1689562800,'2023-07-17 10:00:00',137.00000000,137.00000000,133.00000000,134.00000000,196738000.00000000,'2026-02-18 03:09:40'),(380175,'BUMI','1h','yahoo',1689566400,'2023-07-17 11:00:00',134.00000000,136.00000000,133.00000000,135.00000000,74203200.00000000,'2026-02-18 03:09:40'),(380176,'BUMI','1h','yahoo',1689573600,'2023-07-17 13:00:00',135.00000000,135.00000000,134.00000000,135.00000000,15237200.00000000,'2026-02-18 03:09:40'),(380177,'BUMI','1h','yahoo',1689577200,'2023-07-17 14:00:00',135.00000000,136.00000000,134.00000000,135.00000000,50850100.00000000,'2026-02-18 03:09:40'),(380178,'BUMI','1h','yahoo',1689580800,'2023-07-17 15:00:00',134.00000000,136.00000000,134.00000000,136.00000000,43057500.00000000,'2026-02-18 03:09:40'),(380179,'BUMI','1h','yahoo',1689584400,'2023-07-17 16:00:00',134.00000000,134.00000000,134.00000000,134.00000000,39091500.00000000,'2026-02-18 03:09:40'),(380180,'BUMI','1h','yahoo',1689645600,'2023-07-18 09:00:00',138.00000000,138.00000000,134.00000000,135.00000000,0.00000000,'2026-02-18 03:09:40'),(380181,'BUMI','1h','yahoo',1689649200,'2023-07-18 10:00:00',135.00000000,135.00000000,133.00000000,134.00000000,78287900.00000000,'2026-02-18 03:09:40'),(380182,'BUMI','1h','yahoo',1689652800,'2023-07-18 11:00:00',134.00000000,135.00000000,133.00000000,135.00000000,76499700.00000000,'2026-02-18 03:09:40'),(380183,'BUMI','1h','yahoo',1689660000,'2023-07-18 13:00:00',134.00000000,135.00000000,133.00000000,134.00000000,82558700.00000000,'2026-02-18 03:09:40'),(380184,'BUMI','1h','yahoo',1689663600,'2023-07-18 14:00:00',133.00000000,134.00000000,132.00000000,132.00000000,92837100.00000000,'2026-02-18 03:09:40'),(380185,'BUMI','1h','yahoo',1689667200,'2023-07-18 15:00:00',132.00000000,134.00000000,132.00000000,134.00000000,71484300.00000000,'2026-02-18 03:09:40'),(380186,'BUMI','1h','yahoo',1689670800,'2023-07-18 16:00:00',133.00000000,133.00000000,133.00000000,133.00000000,26101700.00000000,'2026-02-18 03:09:40'),(380187,'BUMI','1h','yahoo',1689818400,'2023-07-20 09:00:00',134.00000000,140.00000000,134.00000000,137.00000000,0.00000000,'2026-02-18 03:09:40'),(380188,'BUMI','1h','yahoo',1689822000,'2023-07-20 10:00:00',137.00000000,138.00000000,136.00000000,138.00000000,65621500.00000000,'2026-02-18 03:09:40'),(380189,'BUMI','1h','yahoo',1689825600,'2023-07-20 11:00:00',137.00000000,138.00000000,137.00000000,138.00000000,37972300.00000000,'2026-02-18 03:09:40'),(380190,'BUMI','1h','yahoo',1689832800,'2023-07-20 13:00:00',138.00000000,138.00000000,137.00000000,138.00000000,19685400.00000000,'2026-02-18 03:09:40'),(380191,'BUMI','1h','yahoo',1689836400,'2023-07-20 14:00:00',138.00000000,139.00000000,137.00000000,139.00000000,104426500.00000000,'2026-02-18 03:09:40'),(380192,'BUMI','1h','yahoo',1689840000,'2023-07-20 15:00:00',139.00000000,140.00000000,138.00000000,140.00000000,174736100.00000000,'2026-02-18 03:09:40'),(380193,'BUMI','1h','yahoo',1689843600,'2023-07-20 16:00:00',140.00000000,140.00000000,140.00000000,140.00000000,42131700.00000000,'2026-02-18 03:09:40'),(380194,'BUMI','1h','yahoo',1689904800,'2023-07-21 09:00:00',142.00000000,143.00000000,139.00000000,141.00000000,0.00000000,'2026-02-18 03:09:40'),(380195,'BUMI','1h','yahoo',1689908400,'2023-07-21 10:00:00',141.00000000,142.00000000,140.00000000,142.00000000,89551200.00000000,'2026-02-18 03:09:40'),(380196,'BUMI','1h','yahoo',1689912000,'2023-07-21 11:00:00',142.00000000,142.00000000,140.00000000,141.00000000,35774000.00000000,'2026-02-18 03:09:40'),(380197,'BUMI','1h','yahoo',1689922800,'2023-07-21 14:00:00',141.00000000,143.00000000,140.00000000,143.00000000,151550900.00000000,'2026-02-18 03:09:40'),(380198,'BUMI','1h','yahoo',1689926400,'2023-07-21 15:00:00',143.00000000,143.00000000,142.00000000,143.00000000,94968200.00000000,'2026-02-18 03:09:40'),(380199,'BUMI','1h','yahoo',1689930000,'2023-07-21 16:00:00',142.00000000,142.00000000,142.00000000,142.00000000,57235700.00000000,'2026-02-18 03:09:40'),(380200,'BUMI','1h','yahoo',1690164000,'2023-07-24 09:00:00',144.00000000,144.00000000,141.00000000,142.00000000,0.00000000,'2026-02-18 03:09:40'),(380201,'BUMI','1h','yahoo',1690167600,'2023-07-24 10:00:00',143.00000000,143.00000000,142.00000000,143.00000000,25228800.00000000,'2026-02-18 03:09:40'),(380202,'BUMI','1h','yahoo',1690171200,'2023-07-24 11:00:00',143.00000000,144.00000000,142.00000000,144.00000000,65527400.00000000,'2026-02-18 03:09:40'),(380203,'BUMI','1h','yahoo',1690178400,'2023-07-24 13:00:00',144.00000000,144.00000000,142.00000000,144.00000000,53545900.00000000,'2026-02-18 03:09:40'),(380204,'BUMI','1h','yahoo',1690182000,'2023-07-24 14:00:00',143.00000000,144.00000000,142.00000000,143.00000000,74984500.00000000,'2026-02-18 03:09:40'),(380205,'BUMI','1h','yahoo',1690185600,'2023-07-24 15:00:00',142.00000000,144.00000000,142.00000000,143.00000000,124932000.00000000,'2026-02-18 03:09:40'),(380206,'BUMI','1h','yahoo',1690189200,'2023-07-24 16:00:00',142.00000000,142.00000000,142.00000000,142.00000000,37088000.00000000,'2026-02-18 03:09:40'),(380207,'BUMI','1h','yahoo',1690250400,'2023-07-25 09:00:00',140.00000000,144.00000000,140.00000000,141.00000000,0.00000000,'2026-02-18 03:09:40'),(380208,'BUMI','1h','yahoo',1690254000,'2023-07-25 10:00:00',140.00000000,142.00000000,138.00000000,141.00000000,181368100.00000000,'2026-02-18 03:09:40'),(380209,'BUMI','1h','yahoo',1690257600,'2023-07-25 11:00:00',141.00000000,141.00000000,139.00000000,139.00000000,83945000.00000000,'2026-02-18 03:09:40'),(380210,'BUMI','1h','yahoo',1690264800,'2023-07-25 13:00:00',139.00000000,141.00000000,139.00000000,139.00000000,53546100.00000000,'2026-02-18 03:09:40'),(380211,'BUMI','1h','yahoo',1690268400,'2023-07-25 14:00:00',140.00000000,140.00000000,139.00000000,139.00000000,82892200.00000000,'2026-02-18 03:09:40'),(380212,'BUMI','1h','yahoo',1690272000,'2023-07-25 15:00:00',140.00000000,140.00000000,137.00000000,137.00000000,132535100.00000000,'2026-02-18 03:09:40'),(380213,'BUMI','1h','yahoo',1690275600,'2023-07-25 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,36144900.00000000,'2026-02-18 03:09:40'),(380214,'BUMI','1h','yahoo',1690336800,'2023-07-26 09:00:00',137.00000000,141.00000000,137.00000000,139.00000000,0.00000000,'2026-02-18 03:09:40'),(380215,'BUMI','1h','yahoo',1690340400,'2023-07-26 10:00:00',139.00000000,140.00000000,138.00000000,139.00000000,51178800.00000000,'2026-02-18 03:09:40'),(380216,'BUMI','1h','yahoo',1690344000,'2023-07-26 11:00:00',138.00000000,140.00000000,138.00000000,140.00000000,18450200.00000000,'2026-02-18 03:09:40'),(380217,'BUMI','1h','yahoo',1690351200,'2023-07-26 13:00:00',140.00000000,141.00000000,139.00000000,140.00000000,53840600.00000000,'2026-02-18 03:09:40'),(380218,'BUMI','1h','yahoo',1690354800,'2023-07-26 14:00:00',140.00000000,141.00000000,139.00000000,140.00000000,106932600.00000000,'2026-02-18 03:09:40'),(380219,'BUMI','1h','yahoo',1690358400,'2023-07-26 15:00:00',141.00000000,142.00000000,139.00000000,142.00000000,89152500.00000000,'2026-02-18 03:09:40'),(380220,'BUMI','1h','yahoo',1690362000,'2023-07-26 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,28833400.00000000,'2026-02-18 03:09:40'),(380221,'BUMI','1h','yahoo',1690423200,'2023-07-27 09:00:00',141.00000000,142.00000000,138.00000000,139.00000000,0.00000000,'2026-02-18 03:09:40'),(380222,'BUMI','1h','yahoo',1690426800,'2023-07-27 10:00:00',140.00000000,140.00000000,138.00000000,139.00000000,27446700.00000000,'2026-02-18 03:09:40'),(380223,'BUMI','1h','yahoo',1690430400,'2023-07-27 11:00:00',139.00000000,140.00000000,138.00000000,140.00000000,0.00000000,'2026-02-18 03:09:40'),(380224,'BUMI','1h','yahoo',1690437600,'2023-07-27 13:00:00',140.00000000,140.00000000,138.00000000,138.00000000,225023900.00000000,'2026-02-18 03:09:40'),(380225,'BUMI','1h','yahoo',1690441200,'2023-07-27 14:00:00',139.00000000,139.00000000,138.00000000,139.00000000,28464400.00000000,'2026-02-18 03:09:40'),(380226,'BUMI','1h','yahoo',1690444800,'2023-07-27 15:00:00',138.00000000,139.00000000,136.00000000,137.00000000,133633000.00000000,'2026-02-18 03:09:40'),(380227,'BUMI','1h','yahoo',1690448400,'2023-07-27 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,44686900.00000000,'2026-02-18 03:09:40'),(380228,'BUMI','1h','yahoo',1690509600,'2023-07-28 09:00:00',138.00000000,138.00000000,133.00000000,135.00000000,0.00000000,'2026-02-18 03:09:40'),(380229,'BUMI','1h','yahoo',1690513200,'2023-07-28 10:00:00',135.00000000,136.00000000,134.00000000,136.00000000,51765500.00000000,'2026-02-18 03:09:40'),(380230,'BUMI','1h','yahoo',1690516800,'2023-07-28 11:00:00',136.00000000,136.00000000,134.00000000,135.00000000,7967300.00000000,'2026-02-18 03:09:40'),(380231,'BUMI','1h','yahoo',1690527600,'2023-07-28 14:00:00',135.00000000,138.00000000,135.00000000,138.00000000,93329800.00000000,'2026-02-18 03:09:40'),(380232,'BUMI','1h','yahoo',1690531200,'2023-07-28 15:00:00',138.00000000,138.00000000,136.00000000,137.00000000,57537700.00000000,'2026-02-18 03:09:40'),(380233,'BUMI','1h','yahoo',1690534800,'2023-07-28 16:00:00',135.00000000,135.00000000,135.00000000,135.00000000,46301300.00000000,'2026-02-18 03:09:40'),(380234,'BUMI','1h','yahoo',1690768800,'2023-07-31 09:00:00',133.00000000,134.00000000,128.00000000,130.00000000,0.00000000,'2026-02-18 03:09:40'),(380235,'BUMI','1h','yahoo',1690772400,'2023-07-31 10:00:00',129.00000000,130.00000000,127.00000000,128.00000000,121901800.00000000,'2026-02-18 03:09:40'),(380236,'BUMI','1h','yahoo',1690776000,'2023-07-31 11:00:00',129.00000000,130.00000000,128.00000000,128.00000000,46672100.00000000,'2026-02-18 03:09:40'),(380237,'BUMI','1h','yahoo',1690783200,'2023-07-31 13:00:00',128.00000000,129.00000000,128.00000000,129.00000000,15126700.00000000,'2026-02-18 03:09:40'),(380238,'BUMI','1h','yahoo',1690786800,'2023-07-31 14:00:00',129.00000000,129.00000000,128.00000000,129.00000000,25940800.00000000,'2026-02-18 03:09:40'),(380239,'BUMI','1h','yahoo',1690790400,'2023-07-31 15:00:00',128.00000000,129.00000000,127.00000000,128.00000000,81398400.00000000,'2026-02-18 03:09:40'),(380240,'BUMI','1h','yahoo',1690794000,'2023-07-31 16:00:00',128.00000000,128.00000000,128.00000000,128.00000000,34586100.00000000,'2026-02-18 03:09:40'),(380241,'BUMI','1h','yahoo',1690855200,'2023-08-01 09:00:00',128.00000000,130.00000000,127.00000000,130.00000000,0.00000000,'2026-02-18 03:09:40'),(380242,'BUMI','1h','yahoo',1690858800,'2023-08-01 10:00:00',130.00000000,130.00000000,128.00000000,129.00000000,47629400.00000000,'2026-02-18 03:09:40'),(380243,'BUMI','1h','yahoo',1690862400,'2023-08-01 11:00:00',130.00000000,131.00000000,129.00000000,130.00000000,67897900.00000000,'2026-02-18 03:09:40'),(380244,'BUMI','1h','yahoo',1690869600,'2023-08-01 13:00:00',130.00000000,131.00000000,129.00000000,129.00000000,30236600.00000000,'2026-02-18 03:09:40'),(380245,'BUMI','1h','yahoo',1690873200,'2023-08-01 14:00:00',129.00000000,131.00000000,129.00000000,129.00000000,44099700.00000000,'2026-02-18 03:09:40'),(380246,'BUMI','1h','yahoo',1690876800,'2023-08-01 15:00:00',129.00000000,130.00000000,129.00000000,130.00000000,22842200.00000000,'2026-02-18 03:09:40'),(380247,'BUMI','1h','yahoo',1690880400,'2023-08-01 16:00:00',129.00000000,129.00000000,129.00000000,129.00000000,30381400.00000000,'2026-02-18 03:09:40'),(380248,'BUMI','1h','yahoo',1690941600,'2023-08-02 09:00:00',128.00000000,133.00000000,128.00000000,132.00000000,0.00000000,'2026-02-18 03:09:40'),(380249,'BUMI','1h','yahoo',1690945200,'2023-08-02 10:00:00',132.00000000,132.00000000,130.00000000,132.00000000,101867800.00000000,'2026-02-18 03:09:40'),(380250,'BUMI','1h','yahoo',1690948800,'2023-08-02 11:00:00',132.00000000,132.00000000,130.00000000,131.00000000,55386100.00000000,'2026-02-18 03:09:40'),(380251,'BUMI','1h','yahoo',1690956000,'2023-08-02 13:00:00',131.00000000,132.00000000,130.00000000,131.00000000,9764800.00000000,'2026-02-18 03:09:40'),(380252,'BUMI','1h','yahoo',1690959600,'2023-08-02 14:00:00',131.00000000,132.00000000,131.00000000,132.00000000,34966100.00000000,'2026-02-18 03:09:40'),(380253,'BUMI','1h','yahoo',1690963200,'2023-08-02 15:00:00',132.00000000,132.00000000,130.00000000,131.00000000,40867700.00000000,'2026-02-18 03:09:40'),(380254,'BUMI','1h','yahoo',1690966800,'2023-08-02 16:00:00',130.00000000,130.00000000,130.00000000,130.00000000,28789200.00000000,'2026-02-18 03:09:40'),(380255,'BUMI','1h','yahoo',1691028000,'2023-08-03 09:00:00',130.00000000,134.00000000,130.00000000,134.00000000,0.00000000,'2026-02-18 03:09:40'),(380256,'BUMI','1h','yahoo',1691031600,'2023-08-03 10:00:00',134.00000000,134.00000000,132.00000000,133.00000000,63699900.00000000,'2026-02-18 03:09:40'),(380257,'BUMI','1h','yahoo',1691035200,'2023-08-03 11:00:00',132.00000000,134.00000000,132.00000000,132.00000000,61772000.00000000,'2026-02-18 03:09:40'),(380258,'BUMI','1h','yahoo',1691042400,'2023-08-03 13:00:00',132.00000000,134.00000000,132.00000000,133.00000000,128422600.00000000,'2026-02-18 03:09:40'),(380259,'BUMI','1h','yahoo',1691046000,'2023-08-03 14:00:00',134.00000000,134.00000000,132.00000000,133.00000000,42444200.00000000,'2026-02-18 03:09:40'),(380260,'BUMI','1h','yahoo',1691049600,'2023-08-03 15:00:00',133.00000000,134.00000000,132.00000000,133.00000000,66663600.00000000,'2026-02-18 03:09:40'),(380261,'BUMI','1h','yahoo',1691053200,'2023-08-03 16:00:00',133.00000000,133.00000000,133.00000000,133.00000000,40183700.00000000,'2026-02-18 03:09:40'),(380262,'BUMI','1h','yahoo',1691114400,'2023-08-04 09:00:00',134.00000000,136.00000000,133.00000000,135.00000000,0.00000000,'2026-02-18 03:09:40'),(380263,'BUMI','1h','yahoo',1691118000,'2023-08-04 10:00:00',135.00000000,135.00000000,134.00000000,134.00000000,18116600.00000000,'2026-02-18 03:09:40'),(380264,'BUMI','1h','yahoo',1691121600,'2023-08-04 11:00:00',134.00000000,135.00000000,133.00000000,133.00000000,70254200.00000000,'2026-02-18 03:09:40'),(380265,'BUMI','1h','yahoo',1691132400,'2023-08-04 14:00:00',133.00000000,134.00000000,132.00000000,134.00000000,105029900.00000000,'2026-02-18 03:09:40'),(380266,'BUMI','1h','yahoo',1691136000,'2023-08-04 15:00:00',133.00000000,134.00000000,131.00000000,132.00000000,65903800.00000000,'2026-02-18 03:09:40'),(380267,'BUMI','1h','yahoo',1691139600,'2023-08-04 16:00:00',133.00000000,133.00000000,133.00000000,133.00000000,27693200.00000000,'2026-02-18 03:09:40'),(380268,'BUMI','1h','yahoo',1691373600,'2023-08-07 09:00:00',134.00000000,134.00000000,130.00000000,132.00000000,0.00000000,'2026-02-18 03:09:40'),(380269,'BUMI','1h','yahoo',1691377200,'2023-08-07 10:00:00',132.00000000,132.00000000,131.00000000,131.00000000,23136900.00000000,'2026-02-18 03:09:40'),(380270,'BUMI','1h','yahoo',1691380800,'2023-08-07 11:00:00',131.00000000,133.00000000,131.00000000,132.00000000,69984300.00000000,'2026-02-18 03:09:40'),(380271,'BUMI','1h','yahoo',1691388000,'2023-08-07 13:00:00',133.00000000,133.00000000,132.00000000,132.00000000,5509200.00000000,'2026-02-18 03:09:40'),(380272,'BUMI','1h','yahoo',1691391600,'2023-08-07 14:00:00',132.00000000,134.00000000,131.00000000,133.00000000,62498800.00000000,'2026-02-18 03:09:40'),(380273,'BUMI','1h','yahoo',1691395200,'2023-08-07 15:00:00',132.00000000,133.00000000,131.00000000,132.00000000,45162000.00000000,'2026-02-18 03:09:40'),(380274,'BUMI','1h','yahoo',1691398800,'2023-08-07 16:00:00',132.00000000,132.00000000,132.00000000,132.00000000,26693700.00000000,'2026-02-18 03:09:40'),(380275,'BUMI','1h','yahoo',1691460000,'2023-08-08 09:00:00',133.00000000,135.00000000,132.00000000,135.00000000,0.00000000,'2026-02-18 03:09:40'),(380276,'BUMI','1h','yahoo',1691463600,'2023-08-08 10:00:00',134.00000000,136.00000000,133.00000000,134.00000000,117517200.00000000,'2026-02-18 03:09:40'),(380277,'BUMI','1h','yahoo',1691467200,'2023-08-08 11:00:00',134.00000000,135.00000000,133.00000000,134.00000000,41641200.00000000,'2026-02-18 03:09:40'),(380278,'BUMI','1h','yahoo',1691474400,'2023-08-08 13:00:00',134.00000000,135.00000000,133.00000000,135.00000000,35236200.00000000,'2026-02-18 03:09:40'),(380279,'BUMI','1h','yahoo',1691478000,'2023-08-08 14:00:00',134.00000000,135.00000000,133.00000000,133.00000000,34933000.00000000,'2026-02-18 03:09:40'),(380280,'BUMI','1h','yahoo',1691481600,'2023-08-08 15:00:00',134.00000000,134.00000000,133.00000000,133.00000000,24418300.00000000,'2026-02-18 03:09:40'),(380281,'BUMI','1h','yahoo',1691485200,'2023-08-08 16:00:00',134.00000000,134.00000000,134.00000000,134.00000000,33630400.00000000,'2026-02-18 03:09:40'),(380282,'BUMI','1h','yahoo',1691546400,'2023-08-09 09:00:00',135.00000000,135.00000000,133.00000000,133.00000000,0.00000000,'2026-02-18 03:09:40'),(380283,'BUMI','1h','yahoo',1691550000,'2023-08-09 10:00:00',134.00000000,134.00000000,132.00000000,132.00000000,49770900.00000000,'2026-02-18 03:09:40'),(380284,'BUMI','1h','yahoo',1691553600,'2023-08-09 11:00:00',133.00000000,133.00000000,128.00000000,131.00000000,196962400.00000000,'2026-02-18 03:09:40'),(380285,'BUMI','1h','yahoo',1691560800,'2023-08-09 13:00:00',130.00000000,131.00000000,130.00000000,130.00000000,16066800.00000000,'2026-02-18 03:09:40'),(380286,'BUMI','1h','yahoo',1691564400,'2023-08-09 14:00:00',131.00000000,132.00000000,130.00000000,131.00000000,27793500.00000000,'2026-02-18 03:09:40'),(380287,'BUMI','1h','yahoo',1691568000,'2023-08-09 15:00:00',131.00000000,131.00000000,130.00000000,131.00000000,12725800.00000000,'2026-02-18 03:09:40'),(380288,'BUMI','1h','yahoo',1691571600,'2023-08-09 16:00:00',129.00000000,129.00000000,129.00000000,129.00000000,56129800.00000000,'2026-02-18 03:09:40'),(380289,'BUMI','1h','yahoo',1691632800,'2023-08-10 09:00:00',130.00000000,133.00000000,129.00000000,132.00000000,0.00000000,'2026-02-18 03:09:40'),(380290,'BUMI','1h','yahoo',1691636400,'2023-08-10 10:00:00',132.00000000,132.00000000,131.00000000,132.00000000,90670000.00000000,'2026-02-18 03:09:40'),(380291,'BUMI','1h','yahoo',1691640000,'2023-08-10 11:00:00',131.00000000,132.00000000,130.00000000,132.00000000,67622400.00000000,'2026-02-18 03:09:40'),(380292,'BUMI','1h','yahoo',1691647200,'2023-08-10 13:00:00',132.00000000,132.00000000,131.00000000,132.00000000,7285300.00000000,'2026-02-18 03:09:40'),(380293,'BUMI','1h','yahoo',1691650800,'2023-08-10 14:00:00',132.00000000,132.00000000,131.00000000,132.00000000,18156700.00000000,'2026-02-18 03:09:40'),(380294,'BUMI','1h','yahoo',1691654400,'2023-08-10 15:00:00',131.00000000,132.00000000,131.00000000,131.00000000,25140600.00000000,'2026-02-18 03:09:40'),(380295,'BUMI','1h','yahoo',1691658000,'2023-08-10 16:00:00',131.00000000,131.00000000,131.00000000,131.00000000,16122200.00000000,'2026-02-18 03:09:40'),(380296,'BUMI','1h','yahoo',1691719200,'2023-08-11 09:00:00',131.00000000,132.00000000,129.00000000,130.00000000,0.00000000,'2026-02-18 03:09:40'),(380297,'BUMI','1h','yahoo',1691722800,'2023-08-11 10:00:00',131.00000000,131.00000000,130.00000000,131.00000000,36704200.00000000,'2026-02-18 03:09:40'),(380298,'BUMI','1h','yahoo',1691726400,'2023-08-11 11:00:00',130.00000000,131.00000000,130.00000000,130.00000000,28660700.00000000,'2026-02-18 03:09:40'),(380299,'BUMI','1h','yahoo',1691737200,'2023-08-11 14:00:00',130.00000000,131.00000000,130.00000000,131.00000000,29707400.00000000,'2026-02-18 03:09:40'),(380300,'BUMI','1h','yahoo',1691740800,'2023-08-11 15:00:00',131.00000000,132.00000000,130.00000000,132.00000000,54547300.00000000,'2026-02-18 03:09:40'),(380301,'BUMI','1h','yahoo',1691744400,'2023-08-11 16:00:00',132.00000000,132.00000000,132.00000000,132.00000000,13087800.00000000,'2026-02-18 03:09:40'),(380302,'BUMI','1h','yahoo',1691978400,'2023-08-14 09:00:00',133.00000000,136.00000000,131.00000000,133.00000000,0.00000000,'2026-02-18 03:09:40'),(380303,'BUMI','1h','yahoo',1691982000,'2023-08-14 10:00:00',134.00000000,136.00000000,133.00000000,135.00000000,150886100.00000000,'2026-02-18 03:09:40'),(380304,'BUMI','1h','yahoo',1691985600,'2023-08-14 11:00:00',135.00000000,136.00000000,134.00000000,136.00000000,36237300.00000000,'2026-02-18 03:09:40'),(380305,'BUMI','1h','yahoo',1691992800,'2023-08-14 13:00:00',135.00000000,137.00000000,135.00000000,137.00000000,147458600.00000000,'2026-02-18 03:09:40'),(380306,'BUMI','1h','yahoo',1691996400,'2023-08-14 14:00:00',137.00000000,137.00000000,135.00000000,136.00000000,129978900.00000000,'2026-02-18 03:09:40'),(380307,'BUMI','1h','yahoo',1692000000,'2023-08-14 15:00:00',136.00000000,138.00000000,136.00000000,137.00000000,119775500.00000000,'2026-02-18 03:09:40'),(380308,'BUMI','1h','yahoo',1692003600,'2023-08-14 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,42524100.00000000,'2026-02-18 03:09:40'),(380309,'BUMI','1h','yahoo',1692064800,'2023-08-15 09:00:00',138.00000000,140.00000000,136.00000000,139.00000000,0.00000000,'2026-02-18 03:09:40'),(380310,'BUMI','1h','yahoo',1692068400,'2023-08-15 10:00:00',138.00000000,140.00000000,138.00000000,139.00000000,85258400.00000000,'2026-02-18 03:09:40'),(380311,'BUMI','1h','yahoo',1692072000,'2023-08-15 11:00:00',139.00000000,140.00000000,138.00000000,139.00000000,40731400.00000000,'2026-02-18 03:09:40'),(380312,'BUMI','1h','yahoo',1692079200,'2023-08-15 13:00:00',139.00000000,140.00000000,139.00000000,140.00000000,18983100.00000000,'2026-02-18 03:09:40'),(380313,'BUMI','1h','yahoo',1692082800,'2023-08-15 14:00:00',140.00000000,140.00000000,139.00000000,140.00000000,61066500.00000000,'2026-02-18 03:09:40'),(380314,'BUMI','1h','yahoo',1692086400,'2023-08-15 15:00:00',140.00000000,141.00000000,138.00000000,140.00000000,132560000.00000000,'2026-02-18 03:09:40'),(380315,'BUMI','1h','yahoo',1692090000,'2023-08-15 16:00:00',140.00000000,140.00000000,140.00000000,140.00000000,12995300.00000000,'2026-02-18 03:09:40'),(380316,'BUMI','1h','yahoo',1692151200,'2023-08-16 09:00:00',140.00000000,141.00000000,138.00000000,139.00000000,0.00000000,'2026-02-18 03:09:40'),(380317,'BUMI','1h','yahoo',1692154800,'2023-08-16 10:00:00',139.00000000,139.00000000,137.00000000,138.00000000,145394500.00000000,'2026-02-18 03:09:40'),(380318,'BUMI','1h','yahoo',1692158400,'2023-08-16 11:00:00',138.00000000,139.00000000,137.00000000,138.00000000,61903900.00000000,'2026-02-18 03:09:40'),(380319,'BUMI','1h','yahoo',1692165600,'2023-08-16 13:00:00',138.00000000,138.00000000,137.00000000,137.00000000,38041400.00000000,'2026-02-18 03:09:40'),(380320,'BUMI','1h','yahoo',1692169200,'2023-08-16 14:00:00',138.00000000,138.00000000,136.00000000,138.00000000,111742500.00000000,'2026-02-18 03:09:40'),(380321,'BUMI','1h','yahoo',1692172800,'2023-08-16 15:00:00',138.00000000,138.00000000,137.00000000,138.00000000,41105800.00000000,'2026-02-18 03:09:40'),(380322,'BUMI','1h','yahoo',1692176400,'2023-08-16 16:00:00',136.00000000,136.00000000,136.00000000,136.00000000,22323000.00000000,'2026-02-18 03:09:40'),(380323,'BUMI','1h','yahoo',1692324000,'2023-08-18 09:00:00',136.00000000,138.00000000,135.00000000,138.00000000,0.00000000,'2026-02-18 03:09:40'),(380324,'BUMI','1h','yahoo',1692327600,'2023-08-18 10:00:00',138.00000000,139.00000000,137.00000000,137.00000000,38830800.00000000,'2026-02-18 03:09:40'),(380325,'BUMI','1h','yahoo',1692331200,'2023-08-18 11:00:00',138.00000000,138.00000000,137.00000000,137.00000000,25416400.00000000,'2026-02-18 03:09:40'),(380326,'BUMI','1h','yahoo',1692342000,'2023-08-18 14:00:00',137.00000000,138.00000000,135.00000000,135.00000000,102960400.00000000,'2026-02-18 03:09:40'),(380327,'BUMI','1h','yahoo',1692345600,'2023-08-18 15:00:00',135.00000000,138.00000000,135.00000000,138.00000000,84525900.00000000,'2026-02-18 03:09:40'),(380328,'BUMI','1h','yahoo',1692349200,'2023-08-18 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,13045000.00000000,'2026-02-18 03:09:40'),(380329,'BUMI','1h','yahoo',1692583200,'2023-08-21 09:00:00',139.00000000,147.00000000,139.00000000,145.00000000,634555900.00000000,'2026-02-18 03:09:40'),(380330,'BUMI','1h','yahoo',1692586800,'2023-08-21 10:00:00',145.00000000,148.00000000,145.00000000,148.00000000,459762200.00000000,'2026-02-18 03:09:40'),(380331,'BUMI','1h','yahoo',1692590400,'2023-08-21 11:00:00',148.00000000,150.00000000,146.00000000,148.00000000,359033400.00000000,'2026-02-18 03:09:40'),(380332,'BUMI','1h','yahoo',1692597600,'2023-08-21 13:00:00',149.00000000,150.00000000,147.00000000,148.00000000,123289400.00000000,'2026-02-18 03:09:40'),(380333,'BUMI','1h','yahoo',1692601200,'2023-08-21 14:00:00',148.00000000,151.00000000,147.00000000,151.00000000,432957100.00000000,'2026-02-18 03:09:40'),(380334,'BUMI','1h','yahoo',1692604800,'2023-08-21 15:00:00',151.00000000,151.00000000,144.00000000,146.00000000,790106600.00000000,'2026-02-18 03:09:40'),(380335,'BUMI','1h','yahoo',1692608400,'2023-08-21 16:00:00',146.00000000,146.00000000,146.00000000,146.00000000,88086600.00000000,'2026-02-18 03:09:40'),(380336,'BUMI','1h','yahoo',1692669600,'2023-08-22 09:00:00',162.00000000,186.00000000,143.00000000,146.00000000,0.00000000,'2026-02-18 03:09:40'),(380337,'BUMI','1h','yahoo',1692673200,'2023-08-22 10:00:00',145.00000000,147.00000000,144.00000000,145.00000000,216005000.00000000,'2026-02-18 03:09:40'),(380338,'BUMI','1h','yahoo',1692676800,'2023-08-22 11:00:00',145.00000000,146.00000000,143.00000000,143.00000000,168597400.00000000,'2026-02-18 03:09:40'),(380339,'BUMI','1h','yahoo',1692684000,'2023-08-22 13:00:00',144.00000000,145.00000000,143.00000000,144.00000000,81093900.00000000,'2026-02-18 03:09:40'),(380340,'BUMI','1h','yahoo',1692687600,'2023-08-22 14:00:00',145.00000000,146.00000000,144.00000000,144.00000000,135074000.00000000,'2026-02-18 03:09:40'),(380341,'BUMI','1h','yahoo',1692691200,'2023-08-22 15:00:00',145.00000000,145.00000000,141.00000000,142.00000000,328978100.00000000,'2026-02-18 03:09:40'),(380342,'BUMI','1h','yahoo',1692694800,'2023-08-22 16:00:00',143.00000000,143.00000000,143.00000000,143.00000000,26532200.00000000,'2026-02-18 03:09:40'),(380343,'BUMI','1h','yahoo',1692756000,'2023-08-23 09:00:00',153.00000000,153.00000000,143.00000000,145.00000000,0.00000000,'2026-02-18 03:09:40'),(380344,'BUMI','1h','yahoo',1692759600,'2023-08-23 10:00:00',145.00000000,145.00000000,144.00000000,144.00000000,53335300.00000000,'2026-02-18 03:09:40'),(380345,'BUMI','1h','yahoo',1692763200,'2023-08-23 11:00:00',145.00000000,146.00000000,144.00000000,146.00000000,175581400.00000000,'2026-02-18 03:09:40'),(380346,'BUMI','1h','yahoo',1692770400,'2023-08-23 13:00:00',146.00000000,146.00000000,145.00000000,146.00000000,33849900.00000000,'2026-02-18 03:09:40'),(380347,'BUMI','1h','yahoo',1692774000,'2023-08-23 14:00:00',145.00000000,146.00000000,144.00000000,146.00000000,152802200.00000000,'2026-02-18 03:09:40'),(380348,'BUMI','1h','yahoo',1692777600,'2023-08-23 15:00:00',145.00000000,146.00000000,144.00000000,146.00000000,80519000.00000000,'2026-02-18 03:09:40'),(380349,'BUMI','1h','yahoo',1692781200,'2023-08-23 16:00:00',144.00000000,144.00000000,144.00000000,144.00000000,31036000.00000000,'2026-02-18 03:09:40'),(380350,'BUMI','1h','yahoo',1692842400,'2023-08-24 09:00:00',144.00000000,146.00000000,142.00000000,143.00000000,0.00000000,'2026-02-18 03:09:40'),(380351,'BUMI','1h','yahoo',1692846000,'2023-08-24 10:00:00',143.00000000,144.00000000,142.00000000,144.00000000,56191700.00000000,'2026-02-18 03:09:40'),(380352,'BUMI','1h','yahoo',1692849600,'2023-08-24 11:00:00',144.00000000,145.00000000,143.00000000,144.00000000,91725200.00000000,'2026-02-18 03:09:40'),(380353,'BUMI','1h','yahoo',1692856800,'2023-08-24 13:00:00',144.00000000,144.00000000,143.00000000,144.00000000,19688400.00000000,'2026-02-18 03:09:40'),(380354,'BUMI','1h','yahoo',1692860400,'2023-08-24 14:00:00',144.00000000,144.00000000,140.00000000,142.00000000,256546000.00000000,'2026-02-18 03:09:40'),(380355,'BUMI','1h','yahoo',1692864000,'2023-08-24 15:00:00',141.00000000,142.00000000,140.00000000,142.00000000,101012700.00000000,'2026-02-18 03:09:40'),(380356,'BUMI','1h','yahoo',1692867600,'2023-08-24 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,37934100.00000000,'2026-02-18 03:09:40'),(380357,'BUMI','1h','yahoo',1692928800,'2023-08-25 09:00:00',140.00000000,142.00000000,140.00000000,141.00000000,0.00000000,'2026-02-18 03:09:40'),(380358,'BUMI','1h','yahoo',1692932400,'2023-08-25 10:00:00',142.00000000,142.00000000,140.00000000,142.00000000,124258900.00000000,'2026-02-18 03:09:40'),(380359,'BUMI','1h','yahoo',1692936000,'2023-08-25 11:00:00',141.00000000,142.00000000,141.00000000,141.00000000,22092400.00000000,'2026-02-18 03:09:40'),(380360,'BUMI','1h','yahoo',1692946800,'2023-08-25 14:00:00',141.00000000,142.00000000,139.00000000,139.00000000,132695800.00000000,'2026-02-18 03:09:40'),(380361,'BUMI','1h','yahoo',1692950400,'2023-08-25 15:00:00',140.00000000,141.00000000,139.00000000,140.00000000,51482600.00000000,'2026-02-18 03:09:40'),(380362,'BUMI','1h','yahoo',1692954000,'2023-08-25 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,21304200.00000000,'2026-02-18 03:09:40'),(380363,'BUMI','1h','yahoo',1693188000,'2023-08-28 09:00:00',140.00000000,144.00000000,139.00000000,142.00000000,0.00000000,'2026-02-18 03:09:40'),(380364,'BUMI','1h','yahoo',1693191600,'2023-08-28 10:00:00',142.00000000,143.00000000,141.00000000,142.00000000,34914400.00000000,'2026-02-18 03:09:40'),(380365,'BUMI','1h','yahoo',1693195200,'2023-08-28 11:00:00',143.00000000,143.00000000,142.00000000,142.00000000,30995100.00000000,'2026-02-18 03:09:40'),(380366,'BUMI','1h','yahoo',1693202400,'2023-08-28 13:00:00',142.00000000,143.00000000,141.00000000,142.00000000,51245200.00000000,'2026-02-18 03:09:40'),(380367,'BUMI','1h','yahoo',1693206000,'2023-08-28 14:00:00',143.00000000,143.00000000,141.00000000,142.00000000,73241400.00000000,'2026-02-18 03:09:40'),(380368,'BUMI','1h','yahoo',1693209600,'2023-08-28 15:00:00',142.00000000,143.00000000,141.00000000,141.00000000,79304000.00000000,'2026-02-18 03:09:40'),(380369,'BUMI','1h','yahoo',1693213200,'2023-08-28 16:00:00',142.00000000,142.00000000,142.00000000,142.00000000,19472300.00000000,'2026-02-18 03:09:40'),(380370,'BUMI','1h','yahoo',1693274400,'2023-08-29 09:00:00',144.00000000,144.00000000,141.00000000,142.00000000,0.00000000,'2026-02-18 03:09:40'),(380371,'BUMI','1h','yahoo',1693278000,'2023-08-29 10:00:00',142.00000000,144.00000000,142.00000000,143.00000000,96202700.00000000,'2026-02-18 03:09:40'),(380372,'BUMI','1h','yahoo',1693281600,'2023-08-29 11:00:00',143.00000000,143.00000000,142.00000000,142.00000000,32366200.00000000,'2026-02-18 03:09:40'),(380373,'BUMI','1h','yahoo',1693288800,'2023-08-29 13:00:00',143.00000000,143.00000000,142.00000000,142.00000000,25891500.00000000,'2026-02-18 03:09:40'),(380374,'BUMI','1h','yahoo',1693292400,'2023-08-29 14:00:00',143.00000000,143.00000000,141.00000000,142.00000000,93252100.00000000,'2026-02-18 03:09:40'),(380375,'BUMI','1h','yahoo',1693296000,'2023-08-29 15:00:00',142.00000000,143.00000000,142.00000000,142.00000000,37049400.00000000,'2026-02-18 03:09:40'),(380376,'BUMI','1h','yahoo',1693299600,'2023-08-29 16:00:00',143.00000000,143.00000000,143.00000000,143.00000000,24501300.00000000,'2026-02-18 03:09:40'),(380377,'BUMI','1h','yahoo',1693360800,'2023-08-30 09:00:00',145.00000000,145.00000000,140.00000000,140.00000000,0.00000000,'2026-02-18 03:09:40'),(380378,'BUMI','1h','yahoo',1693364400,'2023-08-30 10:00:00',140.00000000,142.00000000,140.00000000,140.00000000,61221200.00000000,'2026-02-18 03:09:40'),(380379,'BUMI','1h','yahoo',1693368000,'2023-08-30 11:00:00',140.00000000,141.00000000,139.00000000,141.00000000,138238700.00000000,'2026-02-18 03:09:40'),(380380,'BUMI','1h','yahoo',1693375200,'2023-08-30 13:00:00',140.00000000,141.00000000,140.00000000,140.00000000,7611200.00000000,'2026-02-18 03:09:40'),(380381,'BUMI','1h','yahoo',1693378800,'2023-08-30 14:00:00',141.00000000,141.00000000,139.00000000,139.00000000,58858100.00000000,'2026-02-18 03:09:40'),(380382,'BUMI','1h','yahoo',1693382400,'2023-08-30 15:00:00',140.00000000,141.00000000,139.00000000,139.00000000,64657100.00000000,'2026-02-18 03:09:40'),(380383,'BUMI','1h','yahoo',1693386000,'2023-08-30 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,0.00000000,'2026-02-18 03:09:40'),(380384,'BUMI','1h','yahoo',1693447200,'2023-08-31 09:00:00',140.00000000,141.00000000,136.00000000,137.00000000,215383600.00000000,'2026-02-18 03:09:40'),(380385,'BUMI','1h','yahoo',1693450800,'2023-08-31 10:00:00',137.00000000,139.00000000,136.00000000,138.00000000,65559100.00000000,'2026-02-18 03:09:40'),(380386,'BUMI','1h','yahoo',1693454400,'2023-08-31 11:00:00',138.00000000,139.00000000,137.00000000,137.00000000,20111700.00000000,'2026-02-18 03:09:40'),(380387,'BUMI','1h','yahoo',1693461600,'2023-08-31 13:00:00',137.00000000,138.00000000,137.00000000,137.00000000,13242300.00000000,'2026-02-18 03:09:40'),(380388,'BUMI','1h','yahoo',1693465200,'2023-08-31 14:00:00',137.00000000,139.00000000,137.00000000,139.00000000,40731400.00000000,'2026-02-18 03:09:40'),(380389,'BUMI','1h','yahoo',1693468800,'2023-08-31 15:00:00',138.00000000,139.00000000,138.00000000,138.00000000,44822400.00000000,'2026-02-18 03:09:40'),(380390,'BUMI','1h','yahoo',1693472400,'2023-08-31 16:00:00',138.00000000,138.00000000,138.00000000,138.00000000,0.00000000,'2026-02-18 03:09:40'),(380391,'BUMI','1h','yahoo',1693533600,'2023-09-01 09:00:00',140.00000000,142.00000000,138.00000000,141.00000000,100607500.00000000,'2026-02-18 03:09:40'),(380392,'BUMI','1h','yahoo',1693537200,'2023-09-01 10:00:00',142.00000000,142.00000000,140.00000000,140.00000000,49675000.00000000,'2026-02-18 03:09:40'),(380393,'BUMI','1h','yahoo',1693540800,'2023-09-01 11:00:00',141.00000000,141.00000000,140.00000000,140.00000000,17387200.00000000,'2026-02-18 03:09:40'),(380394,'BUMI','1h','yahoo',1693551600,'2023-09-01 14:00:00',140.00000000,142.00000000,140.00000000,141.00000000,118496100.00000000,'2026-02-18 03:09:40'),(380395,'BUMI','1h','yahoo',1693555200,'2023-09-01 15:00:00',140.00000000,141.00000000,140.00000000,141.00000000,48660200.00000000,'2026-02-18 03:09:40'),(380396,'BUMI','1h','yahoo',1693558800,'2023-09-01 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,8483100.00000000,'2026-02-18 03:09:40'),(380397,'BUMI','1h','yahoo',1693792800,'2023-09-04 09:00:00',142.00000000,146.00000000,141.00000000,146.00000000,170737800.00000000,'2026-02-18 03:09:40'),(380398,'BUMI','1h','yahoo',1693796400,'2023-09-04 10:00:00',146.00000000,146.00000000,143.00000000,144.00000000,142084900.00000000,'2026-02-18 03:09:40'),(380399,'BUMI','1h','yahoo',1693800000,'2023-09-04 11:00:00',143.00000000,145.00000000,143.00000000,144.00000000,101600600.00000000,'2026-02-18 03:09:40'),(380400,'BUMI','1h','yahoo',1693807200,'2023-09-04 13:00:00',144.00000000,146.00000000,144.00000000,144.00000000,57415800.00000000,'2026-02-18 03:09:40'),(380401,'BUMI','1h','yahoo',1693810800,'2023-09-04 14:00:00',145.00000000,146.00000000,143.00000000,143.00000000,188778800.00000000,'2026-02-18 03:09:40'),(380402,'BUMI','1h','yahoo',1693814400,'2023-09-04 15:00:00',144.00000000,145.00000000,143.00000000,144.00000000,94472000.00000000,'2026-02-18 03:09:40'),(380403,'BUMI','1h','yahoo',1693818000,'2023-09-04 16:00:00',145.00000000,145.00000000,145.00000000,145.00000000,0.00000000,'2026-02-18 03:09:40'),(380404,'BUMI','1h','yahoo',1693879200,'2023-09-05 09:00:00',145.00000000,147.00000000,145.00000000,145.00000000,369528400.00000000,'2026-02-18 03:09:40'),(380405,'BUMI','1h','yahoo',1693882800,'2023-09-05 10:00:00',145.00000000,147.00000000,145.00000000,146.00000000,193662500.00000000,'2026-02-18 03:09:40'),(380406,'BUMI','1h','yahoo',1693886400,'2023-09-05 11:00:00',146.00000000,148.00000000,145.00000000,146.00000000,220697900.00000000,'2026-02-18 03:09:40'),(380407,'BUMI','1h','yahoo',1693893600,'2023-09-05 13:00:00',147.00000000,147.00000000,144.00000000,146.00000000,148039400.00000000,'2026-02-18 03:09:40'),(380408,'BUMI','1h','yahoo',1693897200,'2023-09-05 14:00:00',145.00000000,146.00000000,144.00000000,144.00000000,93806700.00000000,'2026-02-18 03:09:40'),(380409,'BUMI','1h','yahoo',1693900800,'2023-09-05 15:00:00',144.00000000,145.00000000,143.00000000,144.00000000,134069000.00000000,'2026-02-18 03:09:40'),(380410,'BUMI','1h','yahoo',1693904400,'2023-09-05 16:00:00',144.00000000,144.00000000,144.00000000,144.00000000,0.00000000,'2026-02-18 03:09:40'),(380411,'BUMI','1h','yahoo',1693965600,'2023-09-06 09:00:00',145.00000000,147.00000000,145.00000000,146.00000000,312445400.00000000,'2026-02-18 03:09:40'),(380412,'BUMI','1h','yahoo',1693969200,'2023-09-06 10:00:00',145.00000000,147.00000000,145.00000000,146.00000000,126377600.00000000,'2026-02-18 03:09:40'),(380413,'BUMI','1h','yahoo',1693972800,'2023-09-06 11:00:00',145.00000000,146.00000000,144.00000000,145.00000000,194233400.00000000,'2026-02-18 03:09:40'),(380414,'BUMI','1h','yahoo',1693980000,'2023-09-06 13:00:00',145.00000000,146.00000000,145.00000000,146.00000000,81267200.00000000,'2026-02-18 03:09:40'),(380415,'BUMI','1h','yahoo',1693983600,'2023-09-06 14:00:00',146.00000000,148.00000000,146.00000000,146.00000000,180982300.00000000,'2026-02-18 03:09:40'),(380416,'BUMI','1h','yahoo',1693987200,'2023-09-06 15:00:00',146.00000000,148.00000000,146.00000000,146.00000000,168548300.00000000,'2026-02-18 03:09:40'),(380417,'BUMI','1h','yahoo',1693990800,'2023-09-06 16:00:00',146.00000000,146.00000000,146.00000000,146.00000000,0.00000000,'2026-02-18 03:09:40'),(380418,'BUMI','1h','yahoo',1694052000,'2023-09-07 09:00:00',146.00000000,146.00000000,144.00000000,144.00000000,138473500.00000000,'2026-02-18 03:09:40'),(380419,'BUMI','1h','yahoo',1694055600,'2023-09-07 10:00:00',145.00000000,146.00000000,144.00000000,146.00000000,120676300.00000000,'2026-02-18 03:09:40'),(380420,'BUMI','1h','yahoo',1694059200,'2023-09-07 11:00:00',146.00000000,146.00000000,144.00000000,145.00000000,99142700.00000000,'2026-02-18 03:09:40'),(380421,'BUMI','1h','yahoo',1694066400,'2023-09-07 13:00:00',146.00000000,146.00000000,143.00000000,144.00000000,191008100.00000000,'2026-02-18 03:09:40'),(380422,'BUMI','1h','yahoo',1694070000,'2023-09-07 14:00:00',144.00000000,145.00000000,143.00000000,143.00000000,91095000.00000000,'2026-02-18 03:09:40'),(380423,'BUMI','1h','yahoo',1694073600,'2023-09-07 15:00:00',143.00000000,145.00000000,143.00000000,143.00000000,143950600.00000000,'2026-02-18 03:09:40'),(380424,'BUMI','1h','yahoo',1694077200,'2023-09-07 16:00:00',143.00000000,143.00000000,143.00000000,143.00000000,0.00000000,'2026-02-18 03:09:40'),(380425,'BUMI','1h','yahoo',1694138400,'2023-09-08 09:00:00',143.00000000,145.00000000,143.00000000,144.00000000,191608700.00000000,'2026-02-18 03:09:40'),(380426,'BUMI','1h','yahoo',1694142000,'2023-09-08 10:00:00',145.00000000,145.00000000,144.00000000,144.00000000,82703700.00000000,'2026-02-18 03:09:40'),(380427,'BUMI','1h','yahoo',1694145600,'2023-09-08 11:00:00',145.00000000,145.00000000,144.00000000,144.00000000,35543700.00000000,'2026-02-18 03:09:40'),(380428,'BUMI','1h','yahoo',1694156400,'2023-09-08 14:00:00',145.00000000,145.00000000,143.00000000,144.00000000,162509800.00000000,'2026-02-18 03:09:40'),(380429,'BUMI','1h','yahoo',1694160000,'2023-09-08 15:00:00',144.00000000,145.00000000,143.00000000,144.00000000,101290500.00000000,'2026-02-18 03:09:40'),(380430,'BUMI','1h','yahoo',1694163600,'2023-09-08 16:00:00',144.00000000,144.00000000,144.00000000,144.00000000,22033600.00000000,'2026-02-18 03:09:40'),(380431,'BUMI','1h','yahoo',1694397600,'2023-09-11 09:00:00',144.00000000,146.00000000,144.00000000,145.00000000,0.00000000,'2026-02-18 03:09:40'),(380432,'BUMI','1h','yahoo',1694401200,'2023-09-11 10:00:00',144.00000000,145.00000000,143.00000000,144.00000000,98763600.00000000,'2026-02-18 03:09:40'),(380433,'BUMI','1h','yahoo',1694404800,'2023-09-11 11:00:00',144.00000000,145.00000000,143.00000000,144.00000000,71177500.00000000,'2026-02-18 03:09:40'),(380434,'BUMI','1h','yahoo',1694412000,'2023-09-11 13:00:00',144.00000000,145.00000000,144.00000000,145.00000000,24270600.00000000,'2026-02-18 03:09:40'),(380435,'BUMI','1h','yahoo',1694415600,'2023-09-11 14:00:00',145.00000000,145.00000000,143.00000000,144.00000000,139612300.00000000,'2026-02-18 03:09:40'),(380436,'BUMI','1h','yahoo',1694419200,'2023-09-11 15:00:00',144.00000000,144.00000000,141.00000000,141.00000000,234731600.00000000,'2026-02-18 03:09:40'),(380437,'BUMI','1h','yahoo',1694422800,'2023-09-11 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,41415800.00000000,'2026-02-18 03:09:40'),(380438,'BUMI','1h','yahoo',1694484000,'2023-09-12 09:00:00',143.00000000,143.00000000,140.00000000,140.00000000,0.00000000,'2026-02-18 03:09:40'),(380439,'BUMI','1h','yahoo',1694487600,'2023-09-12 10:00:00',141.00000000,141.00000000,137.00000000,139.00000000,218244200.00000000,'2026-02-18 03:09:40'),(380440,'BUMI','1h','yahoo',1694491200,'2023-09-12 11:00:00',139.00000000,140.00000000,138.00000000,139.00000000,101710300.00000000,'2026-02-18 03:09:40'),(380441,'BUMI','1h','yahoo',1694498400,'2023-09-12 13:00:00',138.00000000,139.00000000,137.00000000,137.00000000,76448600.00000000,'2026-02-18 03:09:40'),(380442,'BUMI','1h','yahoo',1694502000,'2023-09-12 14:00:00',137.00000000,138.00000000,137.00000000,137.00000000,93369700.00000000,'2026-02-18 03:09:40'),(380443,'BUMI','1h','yahoo',1694505600,'2023-09-12 15:00:00',137.00000000,138.00000000,136.00000000,137.00000000,157834200.00000000,'2026-02-18 03:09:40'),(380444,'BUMI','1h','yahoo',1694509200,'2023-09-12 16:00:00',136.00000000,136.00000000,136.00000000,136.00000000,0.00000000,'2026-02-18 03:09:40'),(380445,'BUMI','1h','yahoo',1694570400,'2023-09-13 09:00:00',136.00000000,138.00000000,130.00000000,134.00000000,593333600.00000000,'2026-02-18 03:09:40'),(380446,'BUMI','1h','yahoo',1694574000,'2023-09-13 10:00:00',134.00000000,135.00000000,131.00000000,133.00000000,174228300.00000000,'2026-02-18 03:09:40'),(380447,'BUMI','1h','yahoo',1694577600,'2023-09-13 11:00:00',134.00000000,135.00000000,133.00000000,134.00000000,67761400.00000000,'2026-02-18 03:09:40'),(380448,'BUMI','1h','yahoo',1694584800,'2023-09-13 13:00:00',135.00000000,135.00000000,131.00000000,132.00000000,83248600.00000000,'2026-02-18 03:09:40'),(380449,'BUMI','1h','yahoo',1694588400,'2023-09-13 14:00:00',131.00000000,133.00000000,131.00000000,132.00000000,116064700.00000000,'2026-02-18 03:09:40'),(380450,'BUMI','1h','yahoo',1694592000,'2023-09-13 15:00:00',131.00000000,133.00000000,129.00000000,129.00000000,337353600.00000000,'2026-02-18 03:09:40'),(380451,'BUMI','1h','yahoo',1694595600,'2023-09-13 16:00:00',130.00000000,130.00000000,130.00000000,130.00000000,0.00000000,'2026-02-18 03:09:40'),(380452,'BUMI','1h','yahoo',1694656800,'2023-09-14 09:00:00',131.00000000,135.00000000,131.00000000,132.00000000,257737900.00000000,'2026-02-18 03:09:40'),(380453,'BUMI','1h','yahoo',1694660400,'2023-09-14 10:00:00',132.00000000,133.00000000,131.00000000,132.00000000,93812700.00000000,'2026-02-18 03:09:40'),(380454,'BUMI','1h','yahoo',1694664000,'2023-09-14 11:00:00',132.00000000,134.00000000,132.00000000,133.00000000,96351600.00000000,'2026-02-18 03:09:40'),(380455,'BUMI','1h','yahoo',1694671200,'2023-09-14 13:00:00',134.00000000,134.00000000,133.00000000,133.00000000,42930200.00000000,'2026-02-18 03:09:40'),(380456,'BUMI','1h','yahoo',1694674800,'2023-09-14 14:00:00',133.00000000,134.00000000,132.00000000,134.00000000,116870100.00000000,'2026-02-18 03:09:40'),(380457,'BUMI','1h','yahoo',1694678400,'2023-09-14 15:00:00',134.00000000,137.00000000,133.00000000,135.00000000,251010900.00000000,'2026-02-18 03:09:40'),(380458,'BUMI','1h','yahoo',1694682000,'2023-09-14 16:00:00',136.00000000,136.00000000,136.00000000,136.00000000,0.00000000,'2026-02-18 03:09:40'),(380459,'BUMI','1h','yahoo',1694743200,'2023-09-15 09:00:00',136.00000000,137.00000000,130.00000000,132.00000000,419200400.00000000,'2026-02-18 03:09:40'),(380460,'BUMI','1h','yahoo',1694746800,'2023-09-15 10:00:00',132.00000000,134.00000000,132.00000000,132.00000000,172715800.00000000,'2026-02-18 03:09:40'),(380461,'BUMI','1h','yahoo',1694750400,'2023-09-15 11:00:00',132.00000000,133.00000000,132.00000000,132.00000000,68389200.00000000,'2026-02-18 03:09:40'),(380462,'BUMI','1h','yahoo',1694761200,'2023-09-15 14:00:00',133.00000000,138.00000000,132.00000000,137.00000000,499677600.00000000,'2026-02-18 03:09:40'),(380463,'BUMI','1h','yahoo',1694764800,'2023-09-15 15:00:00',137.00000000,138.00000000,135.00000000,136.00000000,401137300.00000000,'2026-02-18 03:09:40'),(380464,'BUMI','1h','yahoo',1694768400,'2023-09-15 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,1635198304.00000000,'2026-02-18 03:09:40'),(380465,'BUMI','1h','yahoo',1695002400,'2023-09-18 09:00:00',138.00000000,138.00000000,136.00000000,137.00000000,0.00000000,'2026-02-18 03:09:40'),(380466,'BUMI','1h','yahoo',1695006000,'2023-09-18 10:00:00',136.00000000,137.00000000,135.00000000,136.00000000,35322500.00000000,'2026-02-18 03:09:40'),(380467,'BUMI','1h','yahoo',1695009600,'2023-09-18 11:00:00',136.00000000,138.00000000,136.00000000,136.00000000,12859100.00000000,'2026-02-18 03:09:40'),(380468,'BUMI','1h','yahoo',1695016800,'2023-09-18 13:00:00',136.00000000,138.00000000,136.00000000,137.00000000,18428600.00000000,'2026-02-18 03:09:40'),(380469,'BUMI','1h','yahoo',1695020400,'2023-09-18 14:00:00',137.00000000,137.00000000,136.00000000,137.00000000,12817500.00000000,'2026-02-18 03:09:40'),(380470,'BUMI','1h','yahoo',1695024000,'2023-09-18 15:00:00',137.00000000,137.00000000,135.00000000,137.00000000,61311900.00000000,'2026-02-18 03:09:40'),(380471,'BUMI','1h','yahoo',1695027600,'2023-09-18 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,30711700.00000000,'2026-02-18 03:09:40'),(380472,'BUMI','1h','yahoo',1695088800,'2023-09-19 09:00:00',138.00000000,138.00000000,136.00000000,137.00000000,0.00000000,'2026-02-18 03:09:40'),(380473,'BUMI','1h','yahoo',1695092400,'2023-09-19 10:00:00',136.00000000,137.00000000,134.00000000,135.00000000,49214900.00000000,'2026-02-18 03:09:40'),(380474,'BUMI','1h','yahoo',1695096000,'2023-09-19 11:00:00',134.00000000,137.00000000,134.00000000,136.00000000,51706200.00000000,'2026-02-18 03:09:40'),(380475,'BUMI','1h','yahoo',1695103200,'2023-09-19 13:00:00',136.00000000,137.00000000,136.00000000,136.00000000,11121400.00000000,'2026-02-18 03:09:40'),(380476,'BUMI','1h','yahoo',1695106800,'2023-09-19 14:00:00',136.00000000,140.00000000,136.00000000,138.00000000,175385300.00000000,'2026-02-18 03:09:40'),(380477,'BUMI','1h','yahoo',1695110400,'2023-09-19 15:00:00',138.00000000,140.00000000,138.00000000,140.00000000,37457000.00000000,'2026-02-18 03:09:40'),(380478,'BUMI','1h','yahoo',1695114000,'2023-09-19 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,0.00000000,'2026-02-18 03:09:40'),(380479,'BUMI','1h','yahoo',1695175200,'2023-09-20 09:00:00',140.00000000,141.00000000,139.00000000,140.00000000,87840200.00000000,'2026-02-18 03:09:40'),(380480,'BUMI','1h','yahoo',1695178800,'2023-09-20 10:00:00',139.00000000,140.00000000,138.00000000,139.00000000,34116700.00000000,'2026-02-18 03:09:40'),(380481,'BUMI','1h','yahoo',1695182400,'2023-09-20 11:00:00',138.00000000,139.00000000,138.00000000,139.00000000,16721600.00000000,'2026-02-18 03:09:40'),(380482,'BUMI','1h','yahoo',1695189600,'2023-09-20 13:00:00',139.00000000,140.00000000,138.00000000,139.00000000,13266800.00000000,'2026-02-18 03:09:40'),(380483,'BUMI','1h','yahoo',1695193200,'2023-09-20 14:00:00',139.00000000,141.00000000,138.00000000,138.00000000,103293800.00000000,'2026-02-18 03:09:40'),(380484,'BUMI','1h','yahoo',1695196800,'2023-09-20 15:00:00',139.00000000,140.00000000,138.00000000,140.00000000,63084400.00000000,'2026-02-18 03:09:40'),(380485,'BUMI','1h','yahoo',1695200400,'2023-09-20 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,0.00000000,'2026-02-18 03:09:40'),(380486,'BUMI','1h','yahoo',1695261600,'2023-09-21 09:00:00',139.00000000,139.00000000,137.00000000,139.00000000,56088600.00000000,'2026-02-18 03:09:40'),(380487,'BUMI','1h','yahoo',1695265200,'2023-09-21 10:00:00',139.00000000,139.00000000,136.00000000,137.00000000,62708100.00000000,'2026-02-18 03:09:40'),(380488,'BUMI','1h','yahoo',1695268800,'2023-09-21 11:00:00',136.00000000,138.00000000,136.00000000,137.00000000,46747100.00000000,'2026-02-18 03:09:40'),(380489,'BUMI','1h','yahoo',1695276000,'2023-09-21 13:00:00',137.00000000,138.00000000,137.00000000,138.00000000,6645300.00000000,'2026-02-18 03:09:40'),(380490,'BUMI','1h','yahoo',1695279600,'2023-09-21 14:00:00',138.00000000,138.00000000,136.00000000,137.00000000,32661800.00000000,'2026-02-18 03:09:40'),(380491,'BUMI','1h','yahoo',1695283200,'2023-09-21 15:00:00',137.00000000,139.00000000,136.00000000,138.00000000,35946200.00000000,'2026-02-18 03:09:40'),(380492,'BUMI','1h','yahoo',1695286800,'2023-09-21 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,0.00000000,'2026-02-18 03:09:40'),(380493,'BUMI','1h','yahoo',1695348000,'2023-09-22 09:00:00',137.00000000,138.00000000,135.00000000,137.00000000,76388100.00000000,'2026-02-18 03:09:40'),(380494,'BUMI','1h','yahoo',1695351600,'2023-09-22 10:00:00',138.00000000,138.00000000,136.00000000,137.00000000,26497500.00000000,'2026-02-18 03:09:40'),(380495,'BUMI','1h','yahoo',1695355200,'2023-09-22 11:00:00',138.00000000,140.00000000,136.00000000,139.00000000,75828800.00000000,'2026-02-18 03:09:40'),(380496,'BUMI','1h','yahoo',1695366000,'2023-09-22 14:00:00',139.00000000,141.00000000,138.00000000,140.00000000,230956600.00000000,'2026-02-18 03:09:40'),(380497,'BUMI','1h','yahoo',1695369600,'2023-09-22 15:00:00',139.00000000,140.00000000,138.00000000,139.00000000,84342100.00000000,'2026-02-18 03:09:40'),(380498,'BUMI','1h','yahoo',1695373200,'2023-09-22 16:00:00',138.00000000,138.00000000,138.00000000,138.00000000,23495400.00000000,'2026-02-18 03:09:40'),(380499,'BUMI','1h','yahoo',1695607200,'2023-09-25 09:00:00',139.00000000,140.00000000,137.00000000,139.00000000,0.00000000,'2026-02-18 03:09:40'),(380500,'BUMI','1h','yahoo',1695610800,'2023-09-25 10:00:00',138.00000000,139.00000000,138.00000000,138.00000000,19119100.00000000,'2026-02-18 03:09:40'),(380501,'BUMI','1h','yahoo',1695614400,'2023-09-25 11:00:00',138.00000000,139.00000000,138.00000000,139.00000000,8110600.00000000,'2026-02-18 03:09:40'),(380502,'BUMI','1h','yahoo',1695621600,'2023-09-25 13:00:00',138.00000000,139.00000000,138.00000000,138.00000000,12964000.00000000,'2026-02-18 03:09:40'),(380503,'BUMI','1h','yahoo',1695625200,'2023-09-25 14:00:00',138.00000000,140.00000000,137.00000000,140.00000000,74401400.00000000,'2026-02-18 03:09:40'),(380504,'BUMI','1h','yahoo',1695628800,'2023-09-25 15:00:00',139.00000000,141.00000000,139.00000000,140.00000000,238418600.00000000,'2026-02-18 03:09:40'),(380505,'BUMI','1h','yahoo',1695632400,'2023-09-25 16:00:00',140.00000000,140.00000000,140.00000000,140.00000000,0.00000000,'2026-02-18 03:09:40'),(380506,'BUMI','1h','yahoo',1695693600,'2023-09-26 09:00:00',141.00000000,141.00000000,138.00000000,139.00000000,77412300.00000000,'2026-02-18 03:09:40'),(380507,'BUMI','1h','yahoo',1695697200,'2023-09-26 10:00:00',139.00000000,140.00000000,139.00000000,140.00000000,11763500.00000000,'2026-02-18 03:09:40'),(380508,'BUMI','1h','yahoo',1695700800,'2023-09-26 11:00:00',140.00000000,140.00000000,139.00000000,140.00000000,5505800.00000000,'2026-02-18 03:09:40'),(380509,'BUMI','1h','yahoo',1695708000,'2023-09-26 13:00:00',140.00000000,140.00000000,138.00000000,139.00000000,27202700.00000000,'2026-02-18 03:09:40'),(380510,'BUMI','1h','yahoo',1695711600,'2023-09-26 14:00:00',139.00000000,140.00000000,136.00000000,137.00000000,105840000.00000000,'2026-02-18 03:09:40'),(380511,'BUMI','1h','yahoo',1695715200,'2023-09-26 15:00:00',136.00000000,137.00000000,135.00000000,136.00000000,145266700.00000000,'2026-02-18 03:09:40'),(380512,'BUMI','1h','yahoo',1695718800,'2023-09-26 16:00:00',135.00000000,135.00000000,135.00000000,135.00000000,0.00000000,'2026-02-18 03:09:40'),(380513,'BUMI','1h','yahoo',1695780000,'2023-09-27 09:00:00',136.00000000,137.00000000,135.00000000,136.00000000,22462300.00000000,'2026-02-18 03:09:40'),(380514,'BUMI','1h','yahoo',1695783600,'2023-09-27 10:00:00',136.00000000,137.00000000,136.00000000,136.00000000,6343000.00000000,'2026-02-18 03:09:40'),(380515,'BUMI','1h','yahoo',1695787200,'2023-09-27 11:00:00',136.00000000,137.00000000,135.00000000,136.00000000,37490300.00000000,'2026-02-18 03:09:40'),(380516,'BUMI','1h','yahoo',1695794400,'2023-09-27 13:00:00',137.00000000,137.00000000,136.00000000,137.00000000,16807700.00000000,'2026-02-18 03:09:40'),(380517,'BUMI','1h','yahoo',1695798000,'2023-09-27 14:00:00',136.00000000,137.00000000,136.00000000,136.00000000,11068700.00000000,'2026-02-18 03:09:40'),(380518,'BUMI','1h','yahoo',1695801600,'2023-09-27 15:00:00',136.00000000,138.00000000,136.00000000,137.00000000,120988800.00000000,'2026-02-18 03:09:40'),(380519,'BUMI','1h','yahoo',1695805200,'2023-09-27 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,11669700.00000000,'2026-02-18 03:09:40'),(380520,'BUMI','1h','yahoo',1695952800,'2023-09-29 09:00:00',137.00000000,139.00000000,137.00000000,138.00000000,0.00000000,'2026-02-18 03:09:40'),(380521,'BUMI','1h','yahoo',1695956400,'2023-09-29 10:00:00',138.00000000,139.00000000,137.00000000,137.00000000,21292600.00000000,'2026-02-18 03:09:40'),(380522,'BUMI','1h','yahoo',1695960000,'2023-09-29 11:00:00',137.00000000,139.00000000,137.00000000,138.00000000,4509000.00000000,'2026-02-18 03:09:40'),(380523,'BUMI','1h','yahoo',1695970800,'2023-09-29 14:00:00',138.00000000,139.00000000,137.00000000,137.00000000,13887700.00000000,'2026-02-18 03:09:40'),(380524,'BUMI','1h','yahoo',1695974400,'2023-09-29 15:00:00',137.00000000,138.00000000,137.00000000,138.00000000,27286400.00000000,'2026-02-18 03:09:40'),(380525,'BUMI','1h','yahoo',1695978000,'2023-09-29 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,17007200.00000000,'2026-02-18 03:09:40'),(380526,'BUMI','1h','yahoo',1696212000,'2023-10-02 09:00:00',136.00000000,137.00000000,135.00000000,135.00000000,0.00000000,'2026-02-18 03:09:40'),(380527,'BUMI','1h','yahoo',1696215600,'2023-10-02 10:00:00',135.00000000,136.00000000,135.00000000,136.00000000,24119500.00000000,'2026-02-18 03:09:40'),(380528,'BUMI','1h','yahoo',1696219200,'2023-10-02 11:00:00',136.00000000,136.00000000,135.00000000,135.00000000,7236800.00000000,'2026-02-18 03:09:40'),(380529,'BUMI','1h','yahoo',1696226400,'2023-10-02 13:00:00',135.00000000,137.00000000,135.00000000,137.00000000,7367900.00000000,'2026-02-18 03:09:40'),(380530,'BUMI','1h','yahoo',1696230000,'2023-10-02 14:00:00',137.00000000,137.00000000,135.00000000,136.00000000,13691900.00000000,'2026-02-18 03:09:40'),(380531,'BUMI','1h','yahoo',1696233600,'2023-10-02 15:00:00',135.00000000,137.00000000,135.00000000,136.00000000,25452800.00000000,'2026-02-18 03:09:40'),(380532,'BUMI','1h','yahoo',1696237200,'2023-10-02 16:00:00',136.00000000,136.00000000,136.00000000,136.00000000,0.00000000,'2026-02-18 03:09:40'),(380533,'BUMI','1h','yahoo',1696298400,'2023-10-03 09:00:00',136.00000000,137.00000000,134.00000000,136.00000000,46603600.00000000,'2026-02-18 03:09:40'),(380534,'BUMI','1h','yahoo',1696302000,'2023-10-03 10:00:00',137.00000000,138.00000000,135.00000000,137.00000000,70233600.00000000,'2026-02-18 03:09:40'),(380535,'BUMI','1h','yahoo',1696305600,'2023-10-03 11:00:00',137.00000000,137.00000000,135.00000000,136.00000000,16767400.00000000,'2026-02-18 03:09:40'),(380536,'BUMI','1h','yahoo',1696312800,'2023-10-03 13:00:00',136.00000000,136.00000000,135.00000000,136.00000000,8468200.00000000,'2026-02-18 03:09:40'),(380537,'BUMI','1h','yahoo',1696316400,'2023-10-03 14:00:00',136.00000000,136.00000000,134.00000000,135.00000000,49865000.00000000,'2026-02-18 03:09:40'),(380538,'BUMI','1h','yahoo',1696320000,'2023-10-03 15:00:00',135.00000000,136.00000000,134.00000000,136.00000000,27827500.00000000,'2026-02-18 03:09:40'),(380539,'BUMI','1h','yahoo',1696323600,'2023-10-03 16:00:00',136.00000000,136.00000000,136.00000000,136.00000000,0.00000000,'2026-02-18 03:09:40'),(380540,'BUMI','1h','yahoo',1696384800,'2023-10-04 09:00:00',137.00000000,137.00000000,131.00000000,132.00000000,150556800.00000000,'2026-02-18 03:09:40'),(380541,'BUMI','1h','yahoo',1696388400,'2023-10-04 10:00:00',132.00000000,134.00000000,131.00000000,133.00000000,88635600.00000000,'2026-02-18 03:09:40'),(380542,'BUMI','1h','yahoo',1696392000,'2023-10-04 11:00:00',133.00000000,134.00000000,132.00000000,132.00000000,19813900.00000000,'2026-02-18 03:09:40'),(380543,'BUMI','1h','yahoo',1696399200,'2023-10-04 13:00:00',132.00000000,133.00000000,131.00000000,132.00000000,50936800.00000000,'2026-02-18 03:09:40'),(380544,'BUMI','1h','yahoo',1696402800,'2023-10-04 14:00:00',132.00000000,133.00000000,131.00000000,132.00000000,66048300.00000000,'2026-02-18 03:09:40'),(380545,'BUMI','1h','yahoo',1696406400,'2023-10-04 15:00:00',132.00000000,132.00000000,130.00000000,131.00000000,71955800.00000000,'2026-02-18 03:09:40'),(380546,'BUMI','1h','yahoo',1696410000,'2023-10-04 16:00:00',131.00000000,131.00000000,131.00000000,131.00000000,0.00000000,'2026-02-18 03:09:40'),(380547,'BUMI','1h','yahoo',1696471200,'2023-10-05 09:00:00',131.00000000,131.00000000,129.00000000,131.00000000,97570200.00000000,'2026-02-18 03:09:40'),(380548,'BUMI','1h','yahoo',1696474800,'2023-10-05 10:00:00',130.00000000,131.00000000,129.00000000,130.00000000,36689500.00000000,'2026-02-18 03:09:40'),(380549,'BUMI','1h','yahoo',1696478400,'2023-10-05 11:00:00',129.00000000,130.00000000,129.00000000,129.00000000,15540200.00000000,'2026-02-18 03:09:40'),(380550,'BUMI','1h','yahoo',1696485600,'2023-10-05 13:00:00',129.00000000,130.00000000,129.00000000,130.00000000,15945400.00000000,'2026-02-18 03:09:40'),(380551,'BUMI','1h','yahoo',1696489200,'2023-10-05 14:00:00',130.00000000,130.00000000,127.00000000,127.00000000,138651800.00000000,'2026-02-18 03:09:40'),(380552,'BUMI','1h','yahoo',1696492800,'2023-10-05 15:00:00',127.00000000,128.00000000,126.00000000,126.00000000,112476500.00000000,'2026-02-18 03:09:40'),(380553,'BUMI','1h','yahoo',1696496400,'2023-10-05 16:00:00',126.00000000,126.00000000,126.00000000,126.00000000,0.00000000,'2026-02-18 03:09:40'),(380554,'BUMI','1h','yahoo',1696557600,'2023-10-06 09:00:00',128.00000000,128.00000000,124.00000000,125.00000000,144721600.00000000,'2026-02-18 03:09:40'),(380555,'BUMI','1h','yahoo',1696561200,'2023-10-06 10:00:00',124.00000000,125.00000000,124.00000000,124.00000000,59135300.00000000,'2026-02-18 03:09:40'),(380556,'BUMI','1h','yahoo',1696564800,'2023-10-06 11:00:00',124.00000000,125.00000000,124.00000000,124.00000000,9826800.00000000,'2026-02-18 03:09:40'),(380557,'BUMI','1h','yahoo',1696575600,'2023-10-06 14:00:00',124.00000000,125.00000000,123.00000000,123.00000000,86689800.00000000,'2026-02-18 03:09:40'),(380558,'BUMI','1h','yahoo',1696579200,'2023-10-06 15:00:00',123.00000000,125.00000000,123.00000000,124.00000000,69482200.00000000,'2026-02-18 03:09:40'),(380559,'BUMI','1h','yahoo',1696582800,'2023-10-06 16:00:00',124.00000000,124.00000000,124.00000000,124.00000000,25006400.00000000,'2026-02-18 03:09:40'),(380560,'BUMI','1h','yahoo',1696816800,'2023-10-09 09:00:00',127.00000000,129.00000000,125.00000000,128.00000000,0.00000000,'2026-02-18 03:09:40'),(380561,'BUMI','1h','yahoo',1696820400,'2023-10-09 10:00:00',128.00000000,128.00000000,127.00000000,128.00000000,7695700.00000000,'2026-02-18 03:09:40'),(380562,'BUMI','1h','yahoo',1696824000,'2023-10-09 11:00:00',128.00000000,129.00000000,127.00000000,129.00000000,13881800.00000000,'2026-02-18 03:09:40'),(380563,'BUMI','1h','yahoo',1696831200,'2023-10-09 13:00:00',129.00000000,129.00000000,128.00000000,129.00000000,3910600.00000000,'2026-02-18 03:09:40'),(380564,'BUMI','1h','yahoo',1696834800,'2023-10-09 14:00:00',129.00000000,130.00000000,128.00000000,130.00000000,33832200.00000000,'2026-02-18 03:09:40'),(380565,'BUMI','1h','yahoo',1696838400,'2023-10-09 15:00:00',129.00000000,130.00000000,129.00000000,129.00000000,16834300.00000000,'2026-02-18 03:09:40'),(380566,'BUMI','1h','yahoo',1696842000,'2023-10-09 16:00:00',129.00000000,129.00000000,129.00000000,129.00000000,0.00000000,'2026-02-18 03:09:40'),(380567,'BUMI','1h','yahoo',1696903200,'2023-10-10 09:00:00',131.00000000,132.00000000,130.00000000,131.00000000,53771600.00000000,'2026-02-18 03:09:40'),(380568,'BUMI','1h','yahoo',1696906800,'2023-10-10 10:00:00',131.00000000,131.00000000,130.00000000,131.00000000,6244100.00000000,'2026-02-18 03:09:40'),(380569,'BUMI','1h','yahoo',1696910400,'2023-10-10 11:00:00',131.00000000,131.00000000,130.00000000,130.00000000,4056300.00000000,'2026-02-18 03:09:40'),(380570,'BUMI','1h','yahoo',1696917600,'2023-10-10 13:00:00',130.00000000,131.00000000,129.00000000,130.00000000,29507400.00000000,'2026-02-18 03:09:40'),(380571,'BUMI','1h','yahoo',1696921200,'2023-10-10 14:00:00',130.00000000,131.00000000,130.00000000,130.00000000,16393400.00000000,'2026-02-18 03:09:40'),(380572,'BUMI','1h','yahoo',1696924800,'2023-10-10 15:00:00',130.00000000,132.00000000,129.00000000,131.00000000,37180200.00000000,'2026-02-18 03:09:40'),(380573,'BUMI','1h','yahoo',1696928400,'2023-10-10 16:00:00',131.00000000,131.00000000,131.00000000,131.00000000,0.00000000,'2026-02-18 03:09:40'),(380574,'BUMI','1h','yahoo',1696989600,'2023-10-11 09:00:00',131.00000000,132.00000000,130.00000000,130.00000000,30385100.00000000,'2026-02-18 03:09:40'),(380575,'BUMI','1h','yahoo',1696993200,'2023-10-11 10:00:00',130.00000000,131.00000000,129.00000000,130.00000000,21185800.00000000,'2026-02-18 03:09:40'),(380576,'BUMI','1h','yahoo',1696996800,'2023-10-11 11:00:00',130.00000000,131.00000000,130.00000000,130.00000000,5392600.00000000,'2026-02-18 03:09:40'),(380577,'BUMI','1h','yahoo',1697004000,'2023-10-11 13:00:00',130.00000000,131.00000000,130.00000000,130.00000000,3684100.00000000,'2026-02-18 03:09:40'),(380578,'BUMI','1h','yahoo',1697007600,'2023-10-11 14:00:00',130.00000000,131.00000000,129.00000000,129.00000000,26057000.00000000,'2026-02-18 03:09:40'),(380579,'BUMI','1h','yahoo',1697011200,'2023-10-11 15:00:00',129.00000000,131.00000000,129.00000000,130.00000000,28834300.00000000,'2026-02-18 03:09:40'),(380580,'BUMI','1h','yahoo',1697014800,'2023-10-11 16:00:00',129.00000000,129.00000000,129.00000000,129.00000000,0.00000000,'2026-02-18 03:09:40'),(380581,'BUMI','1h','yahoo',1697076000,'2023-10-12 09:00:00',130.00000000,130.00000000,126.00000000,127.00000000,125336300.00000000,'2026-02-18 03:09:40'),(380582,'BUMI','1h','yahoo',1697079600,'2023-10-12 10:00:00',128.00000000,128.00000000,127.00000000,128.00000000,5575900.00000000,'2026-02-18 03:09:40'),(380583,'BUMI','1h','yahoo',1697083200,'2023-10-12 11:00:00',128.00000000,128.00000000,126.00000000,127.00000000,27518700.00000000,'2026-02-18 03:09:40'),(380584,'BUMI','1h','yahoo',1697090400,'2023-10-12 13:00:00',127.00000000,127.00000000,126.00000000,127.00000000,3195800.00000000,'2026-02-18 03:09:40'),(380585,'BUMI','1h','yahoo',1697094000,'2023-10-12 14:00:00',127.00000000,127.00000000,125.00000000,127.00000000,92147900.00000000,'2026-02-18 03:09:40'),(380586,'BUMI','1h','yahoo',1697097600,'2023-10-12 15:00:00',127.00000000,127.00000000,124.00000000,125.00000000,95094600.00000000,'2026-02-18 03:09:40'),(380587,'BUMI','1h','yahoo',1697101200,'2023-10-12 16:00:00',126.00000000,126.00000000,126.00000000,126.00000000,0.00000000,'2026-02-18 03:09:40'),(380588,'BUMI','1h','yahoo',1697162400,'2023-10-13 09:00:00',126.00000000,129.00000000,126.00000000,127.00000000,60716400.00000000,'2026-02-18 03:09:40'),(380589,'BUMI','1h','yahoo',1697166000,'2023-10-13 10:00:00',127.00000000,128.00000000,126.00000000,127.00000000,18350700.00000000,'2026-02-18 03:09:40'),(380590,'BUMI','1h','yahoo',1697169600,'2023-10-13 11:00:00',127.00000000,127.00000000,126.00000000,126.00000000,15719000.00000000,'2026-02-18 03:09:40'),(380591,'BUMI','1h','yahoo',1697180400,'2023-10-13 14:00:00',127.00000000,127.00000000,125.00000000,126.00000000,22212300.00000000,'2026-02-18 03:09:40'),(380592,'BUMI','1h','yahoo',1697184000,'2023-10-13 15:00:00',127.00000000,127.00000000,125.00000000,125.00000000,31198400.00000000,'2026-02-18 03:09:40'),(380593,'BUMI','1h','yahoo',1697187600,'2023-10-13 16:00:00',125.00000000,125.00000000,125.00000000,125.00000000,21839800.00000000,'2026-02-18 03:09:40'),(380594,'BUMI','1h','yahoo',1697421600,'2023-10-16 09:00:00',125.00000000,128.00000000,125.00000000,127.00000000,0.00000000,'2026-02-18 03:09:40'),(380595,'BUMI','1h','yahoo',1697425200,'2023-10-16 10:00:00',127.00000000,127.00000000,125.00000000,125.00000000,29786900.00000000,'2026-02-18 03:09:40'),(380596,'BUMI','1h','yahoo',1697428800,'2023-10-16 11:00:00',125.00000000,126.00000000,125.00000000,125.00000000,13555000.00000000,'2026-02-18 03:09:40'),(380597,'BUMI','1h','yahoo',1697436000,'2023-10-16 13:00:00',126.00000000,126.00000000,125.00000000,125.00000000,7473500.00000000,'2026-02-18 03:09:40'),(380598,'BUMI','1h','yahoo',1697439600,'2023-10-16 14:00:00',125.00000000,127.00000000,125.00000000,126.00000000,57023400.00000000,'2026-02-18 03:09:40'),(380599,'BUMI','1h','yahoo',1697443200,'2023-10-16 15:00:00',126.00000000,127.00000000,125.00000000,126.00000000,35236200.00000000,'2026-02-18 03:09:40'),(380600,'BUMI','1h','yahoo',1697446800,'2023-10-16 16:00:00',126.00000000,126.00000000,126.00000000,126.00000000,0.00000000,'2026-02-18 03:09:40'),(380601,'BUMI','1h','yahoo',1697508000,'2023-10-17 09:00:00',127.00000000,128.00000000,126.00000000,126.00000000,31448600.00000000,'2026-02-18 03:09:40'),(380602,'BUMI','1h','yahoo',1697511600,'2023-10-17 10:00:00',126.00000000,127.00000000,125.00000000,126.00000000,37416600.00000000,'2026-02-18 03:09:40'),(380603,'BUMI','1h','yahoo',1697515200,'2023-10-17 11:00:00',127.00000000,127.00000000,126.00000000,127.00000000,9021400.00000000,'2026-02-18 03:09:40'),(380604,'BUMI','1h','yahoo',1697522400,'2023-10-17 13:00:00',127.00000000,127.00000000,126.00000000,126.00000000,2931800.00000000,'2026-02-18 03:09:40'),(380605,'BUMI','1h','yahoo',1697526000,'2023-10-17 14:00:00',126.00000000,127.00000000,126.00000000,127.00000000,13466500.00000000,'2026-02-18 03:09:40'),(380606,'BUMI','1h','yahoo',1697529600,'2023-10-17 15:00:00',127.00000000,127.00000000,126.00000000,126.00000000,20753100.00000000,'2026-02-18 03:09:40'),(380607,'BUMI','1h','yahoo',1697533200,'2023-10-17 16:00:00',126.00000000,126.00000000,126.00000000,126.00000000,0.00000000,'2026-02-18 03:09:40'),(380608,'BUMI','1h','yahoo',1697594400,'2023-10-18 09:00:00',126.00000000,126.00000000,122.00000000,125.00000000,128984700.00000000,'2026-02-18 03:09:40'),(380609,'BUMI','1h','yahoo',1697598000,'2023-10-18 10:00:00',124.00000000,125.00000000,123.00000000,123.00000000,32223300.00000000,'2026-02-18 03:09:40'),(380610,'BUMI','1h','yahoo',1697601600,'2023-10-18 11:00:00',124.00000000,124.00000000,123.00000000,123.00000000,10734000.00000000,'2026-02-18 03:09:40'),(380611,'BUMI','1h','yahoo',1697608800,'2023-10-18 13:00:00',123.00000000,126.00000000,123.00000000,126.00000000,24693000.00000000,'2026-02-18 03:09:40'),(380612,'BUMI','1h','yahoo',1697612400,'2023-10-18 14:00:00',125.00000000,126.00000000,125.00000000,125.00000000,16003300.00000000,'2026-02-18 03:09:40'),(380613,'BUMI','1h','yahoo',1697616000,'2023-10-18 15:00:00',125.00000000,126.00000000,124.00000000,125.00000000,29726800.00000000,'2026-02-18 03:09:40'),(380614,'BUMI','1h','yahoo',1697619600,'2023-10-18 16:00:00',125.00000000,125.00000000,125.00000000,125.00000000,0.00000000,'2026-02-18 03:09:40'),(380615,'BUMI','1h','yahoo',1697680800,'2023-10-19 09:00:00',125.00000000,126.00000000,123.00000000,124.00000000,21304700.00000000,'2026-02-18 03:09:40'),(380616,'BUMI','1h','yahoo',1697684400,'2023-10-19 10:00:00',124.00000000,124.00000000,122.00000000,123.00000000,22101500.00000000,'2026-02-18 03:09:40'),(380617,'BUMI','1h','yahoo',1697688000,'2023-10-19 11:00:00',124.00000000,124.00000000,123.00000000,123.00000000,5201200.00000000,'2026-02-18 03:09:40'),(380618,'BUMI','1h','yahoo',1697695200,'2023-10-19 13:00:00',123.00000000,124.00000000,123.00000000,123.00000000,6313100.00000000,'2026-02-18 03:09:40'),(380619,'BUMI','1h','yahoo',1697698800,'2023-10-19 14:00:00',124.00000000,124.00000000,123.00000000,123.00000000,16681100.00000000,'2026-02-18 03:09:40'),(380620,'BUMI','1h','yahoo',1697702400,'2023-10-19 15:00:00',124.00000000,124.00000000,122.00000000,122.00000000,31479700.00000000,'2026-02-18 03:09:40'),(380621,'BUMI','1h','yahoo',1697706000,'2023-10-19 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,0.00000000,'2026-02-18 03:09:40'),(380622,'BUMI','1h','yahoo',1697767200,'2023-10-20 09:00:00',123.00000000,123.00000000,118.00000000,120.00000000,201324500.00000000,'2026-02-18 03:09:40'),(380623,'BUMI','1h','yahoo',1697770800,'2023-10-20 10:00:00',120.00000000,122.00000000,120.00000000,120.00000000,39926300.00000000,'2026-02-18 03:09:40'),(380624,'BUMI','1h','yahoo',1697774400,'2023-10-20 11:00:00',120.00000000,122.00000000,120.00000000,122.00000000,10537300.00000000,'2026-02-18 03:09:40'),(380625,'BUMI','1h','yahoo',1697785200,'2023-10-20 14:00:00',121.00000000,122.00000000,120.00000000,122.00000000,27796700.00000000,'2026-02-18 03:09:40'),(380626,'BUMI','1h','yahoo',1697788800,'2023-10-20 15:00:00',121.00000000,122.00000000,120.00000000,121.00000000,35919500.00000000,'2026-02-18 03:09:40'),(380627,'BUMI','1h','yahoo',1697792400,'2023-10-20 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,11114100.00000000,'2026-02-18 03:09:40'),(380628,'BUMI','1h','yahoo',1698026400,'2023-10-23 09:00:00',121.00000000,125.00000000,118.00000000,119.00000000,0.00000000,'2026-02-18 03:09:40'),(380629,'BUMI','1h','yahoo',1698030000,'2023-10-23 10:00:00',119.00000000,119.00000000,118.00000000,119.00000000,22057700.00000000,'2026-02-18 03:09:40'),(380630,'BUMI','1h','yahoo',1698033600,'2023-10-23 11:00:00',119.00000000,120.00000000,118.00000000,120.00000000,12690000.00000000,'2026-02-18 03:09:40'),(380631,'BUMI','1h','yahoo',1698040800,'2023-10-23 13:00:00',119.00000000,120.00000000,119.00000000,119.00000000,4388100.00000000,'2026-02-18 03:09:40'),(380632,'BUMI','1h','yahoo',1698044400,'2023-10-23 14:00:00',119.00000000,120.00000000,119.00000000,120.00000000,10642200.00000000,'2026-02-18 03:09:40'),(380633,'BUMI','1h','yahoo',1698048000,'2023-10-23 15:00:00',119.00000000,121.00000000,119.00000000,119.00000000,31115800.00000000,'2026-02-18 03:09:40'),(380634,'BUMI','1h','yahoo',1698051600,'2023-10-23 16:00:00',119.00000000,119.00000000,119.00000000,119.00000000,14524000.00000000,'2026-02-18 03:09:40'),(380635,'BUMI','1h','yahoo',1698112800,'2023-10-24 09:00:00',120.00000000,120.00000000,118.00000000,119.00000000,0.00000000,'2026-02-18 03:09:40'),(380636,'BUMI','1h','yahoo',1698116400,'2023-10-24 10:00:00',119.00000000,120.00000000,119.00000000,119.00000000,8277300.00000000,'2026-02-18 03:09:40'),(380637,'BUMI','1h','yahoo',1698120000,'2023-10-24 11:00:00',119.00000000,120.00000000,119.00000000,119.00000000,4798800.00000000,'2026-02-18 03:09:40'),(380638,'BUMI','1h','yahoo',1698127200,'2023-10-24 13:00:00',119.00000000,120.00000000,118.00000000,118.00000000,12995600.00000000,'2026-02-18 03:09:40'),(380639,'BUMI','1h','yahoo',1698130800,'2023-10-24 14:00:00',118.00000000,119.00000000,118.00000000,118.00000000,11801000.00000000,'2026-02-18 03:09:40'),(380640,'BUMI','1h','yahoo',1698134400,'2023-10-24 15:00:00',119.00000000,120.00000000,118.00000000,119.00000000,21746400.00000000,'2026-02-18 03:09:40'),(380641,'BUMI','1h','yahoo',1698138000,'2023-10-24 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,7439400.00000000,'2026-02-18 03:09:40'),(380642,'BUMI','1h','yahoo',1698199200,'2023-10-25 09:00:00',120.00000000,120.00000000,117.00000000,119.00000000,0.00000000,'2026-02-18 03:09:40'),(380643,'BUMI','1h','yahoo',1698202800,'2023-10-25 10:00:00',119.00000000,119.00000000,118.00000000,118.00000000,12750800.00000000,'2026-02-18 03:09:40'),(380644,'BUMI','1h','yahoo',1698206400,'2023-10-25 11:00:00',119.00000000,119.00000000,118.00000000,118.00000000,9375600.00000000,'2026-02-18 03:09:40'),(380645,'BUMI','1h','yahoo',1698213600,'2023-10-25 13:00:00',118.00000000,119.00000000,118.00000000,118.00000000,8616000.00000000,'2026-02-18 03:09:40'),(380646,'BUMI','1h','yahoo',1698217200,'2023-10-25 14:00:00',118.00000000,119.00000000,118.00000000,118.00000000,16377500.00000000,'2026-02-18 03:09:40'),(380647,'BUMI','1h','yahoo',1698220800,'2023-10-25 15:00:00',119.00000000,119.00000000,118.00000000,118.00000000,24881300.00000000,'2026-02-18 03:09:40'),(380648,'BUMI','1h','yahoo',1698224400,'2023-10-25 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,0.00000000,'2026-02-18 03:09:40'),(380649,'BUMI','1h','yahoo',1698285600,'2023-10-26 09:00:00',118.00000000,119.00000000,115.00000000,116.00000000,51861800.00000000,'2026-02-18 03:09:40'),(380650,'BUMI','1h','yahoo',1698289200,'2023-10-26 10:00:00',116.00000000,116.00000000,113.00000000,114.00000000,77142800.00000000,'2026-02-18 03:09:40'),(380651,'BUMI','1h','yahoo',1698292800,'2023-10-26 11:00:00',114.00000000,114.00000000,113.00000000,114.00000000,37655500.00000000,'2026-02-18 03:09:40'),(380652,'BUMI','1h','yahoo',1698300000,'2023-10-26 13:00:00',114.00000000,114.00000000,113.00000000,114.00000000,7462500.00000000,'2026-02-18 03:09:40'),(380653,'BUMI','1h','yahoo',1698303600,'2023-10-26 14:00:00',113.00000000,114.00000000,113.00000000,114.00000000,22330600.00000000,'2026-02-18 03:09:40'),(380654,'BUMI','1h','yahoo',1698307200,'2023-10-26 15:00:00',114.00000000,114.00000000,112.00000000,112.00000000,23330100.00000000,'2026-02-18 03:09:40'),(380655,'BUMI','1h','yahoo',1698310800,'2023-10-26 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,0.00000000,'2026-02-18 03:09:40'),(380656,'BUMI','1h','yahoo',1698372000,'2023-10-27 09:00:00',113.00000000,116.00000000,113.00000000,114.00000000,50735200.00000000,'2026-02-18 03:09:40'),(380657,'BUMI','1h','yahoo',1698375600,'2023-10-27 10:00:00',115.00000000,116.00000000,114.00000000,116.00000000,18359100.00000000,'2026-02-18 03:09:40'),(380658,'BUMI','1h','yahoo',1698379200,'2023-10-27 11:00:00',116.00000000,117.00000000,115.00000000,116.00000000,25195400.00000000,'2026-02-18 03:09:40'),(380659,'BUMI','1h','yahoo',1698390000,'2023-10-27 14:00:00',116.00000000,117.00000000,115.00000000,116.00000000,35731900.00000000,'2026-02-18 03:09:40'),(380660,'BUMI','1h','yahoo',1698393600,'2023-10-27 15:00:00',115.00000000,116.00000000,115.00000000,115.00000000,20075500.00000000,'2026-02-18 03:09:40'),(380661,'BUMI','1h','yahoo',1698397200,'2023-10-27 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,7232800.00000000,'2026-02-18 03:09:40'),(380662,'BUMI','1h','yahoo',1698631200,'2023-10-30 09:00:00',115.00000000,117.00000000,112.00000000,114.00000000,0.00000000,'2026-02-18 03:09:40'),(380663,'BUMI','1h','yahoo',1698634800,'2023-10-30 10:00:00',114.00000000,114.00000000,112.00000000,113.00000000,38062300.00000000,'2026-02-18 03:09:40'),(380664,'BUMI','1h','yahoo',1698638400,'2023-10-30 11:00:00',113.00000000,114.00000000,112.00000000,112.00000000,19495500.00000000,'2026-02-18 03:09:40'),(380665,'BUMI','1h','yahoo',1698645600,'2023-10-30 13:00:00',113.00000000,113.00000000,111.00000000,112.00000000,24960500.00000000,'2026-02-18 03:09:40'),(380666,'BUMI','1h','yahoo',1698649200,'2023-10-30 14:00:00',111.00000000,114.00000000,111.00000000,112.00000000,17621200.00000000,'2026-02-18 03:09:40'),(380667,'BUMI','1h','yahoo',1698652800,'2023-10-30 15:00:00',112.00000000,114.00000000,112.00000000,113.00000000,26986200.00000000,'2026-02-18 03:09:40'),(380668,'BUMI','1h','yahoo',1698656400,'2023-10-30 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380669,'BUMI','1h','yahoo',1698717600,'2023-10-31 09:00:00',112.00000000,114.00000000,111.00000000,112.00000000,32299400.00000000,'2026-02-18 03:09:40'),(380670,'BUMI','1h','yahoo',1698721200,'2023-10-31 10:00:00',112.00000000,113.00000000,108.00000000,112.00000000,146769400.00000000,'2026-02-18 03:09:40'),(380671,'BUMI','1h','yahoo',1698724800,'2023-10-31 11:00:00',112.00000000,113.00000000,111.00000000,112.00000000,23910900.00000000,'2026-02-18 03:09:40'),(380672,'BUMI','1h','yahoo',1698732000,'2023-10-31 13:00:00',113.00000000,113.00000000,112.00000000,113.00000000,19021400.00000000,'2026-02-18 03:09:40'),(380673,'BUMI','1h','yahoo',1698735600,'2023-10-31 14:00:00',114.00000000,114.00000000,110.00000000,112.00000000,81880900.00000000,'2026-02-18 03:09:40'),(380674,'BUMI','1h','yahoo',1698739200,'2023-10-31 15:00:00',112.00000000,113.00000000,111.00000000,112.00000000,18497700.00000000,'2026-02-18 03:09:40'),(380675,'BUMI','1h','yahoo',1698742800,'2023-10-31 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,0.00000000,'2026-02-18 03:09:40'),(380676,'BUMI','1h','yahoo',1698804000,'2023-11-01 09:00:00',112.00000000,113.00000000,108.00000000,108.00000000,142972900.00000000,'2026-02-18 03:09:40'),(380677,'BUMI','1h','yahoo',1698807600,'2023-11-01 10:00:00',109.00000000,109.00000000,107.00000000,108.00000000,77430300.00000000,'2026-02-18 03:09:40'),(380678,'BUMI','1h','yahoo',1698811200,'2023-11-01 11:00:00',108.00000000,109.00000000,107.00000000,108.00000000,18344100.00000000,'2026-02-18 03:09:40'),(380679,'BUMI','1h','yahoo',1698818400,'2023-11-01 13:00:00',108.00000000,109.00000000,107.00000000,109.00000000,17663700.00000000,'2026-02-18 03:09:40'),(380680,'BUMI','1h','yahoo',1698822000,'2023-11-01 14:00:00',108.00000000,109.00000000,108.00000000,109.00000000,16735100.00000000,'2026-02-18 03:09:40'),(380681,'BUMI','1h','yahoo',1698825600,'2023-11-01 15:00:00',109.00000000,109.00000000,107.00000000,108.00000000,45286400.00000000,'2026-02-18 03:09:40'),(380682,'BUMI','1h','yahoo',1698829200,'2023-11-01 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,5646900.00000000,'2026-02-18 03:09:40'),(380683,'BUMI','1h','yahoo',1698890400,'2023-11-02 09:00:00',108.00000000,110.00000000,107.00000000,108.00000000,0.00000000,'2026-02-18 03:09:40'),(380684,'BUMI','1h','yahoo',1698894000,'2023-11-02 10:00:00',108.00000000,109.00000000,108.00000000,108.00000000,26832600.00000000,'2026-02-18 03:09:40'),(380685,'BUMI','1h','yahoo',1698897600,'2023-11-02 11:00:00',108.00000000,109.00000000,108.00000000,108.00000000,7246100.00000000,'2026-02-18 03:09:40'),(380686,'BUMI','1h','yahoo',1698904800,'2023-11-02 13:00:00',108.00000000,109.00000000,108.00000000,109.00000000,3280100.00000000,'2026-02-18 03:09:40'),(380687,'BUMI','1h','yahoo',1698908400,'2023-11-02 14:00:00',108.00000000,109.00000000,108.00000000,108.00000000,22585400.00000000,'2026-02-18 03:09:40'),(380688,'BUMI','1h','yahoo',1698912000,'2023-11-02 15:00:00',108.00000000,109.00000000,107.00000000,107.00000000,15778500.00000000,'2026-02-18 03:09:40'),(380689,'BUMI','1h','yahoo',1698915600,'2023-11-02 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,0.00000000,'2026-02-18 03:09:40'),(380690,'BUMI','1h','yahoo',1698976800,'2023-11-03 09:00:00',109.00000000,110.00000000,108.00000000,109.00000000,23200300.00000000,'2026-02-18 03:09:40'),(380691,'BUMI','1h','yahoo',1698980400,'2023-11-03 10:00:00',109.00000000,113.00000000,108.00000000,112.00000000,86912500.00000000,'2026-02-18 03:09:40'),(380692,'BUMI','1h','yahoo',1698984000,'2023-11-03 11:00:00',112.00000000,113.00000000,111.00000000,113.00000000,57995600.00000000,'2026-02-18 03:09:40'),(380693,'BUMI','1h','yahoo',1698994800,'2023-11-03 14:00:00',112.00000000,113.00000000,112.00000000,113.00000000,32055800.00000000,'2026-02-18 03:09:40'),(380694,'BUMI','1h','yahoo',1698998400,'2023-11-03 15:00:00',112.00000000,113.00000000,112.00000000,113.00000000,16312400.00000000,'2026-02-18 03:09:40'),(380695,'BUMI','1h','yahoo',1699002000,'2023-11-03 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,30535900.00000000,'2026-02-18 03:09:40'),(380696,'BUMI','1h','yahoo',1699236000,'2023-11-06 09:00:00',111.00000000,114.00000000,111.00000000,114.00000000,0.00000000,'2026-02-18 03:09:40'),(380697,'BUMI','1h','yahoo',1699239600,'2023-11-06 10:00:00',114.00000000,114.00000000,112.00000000,113.00000000,32927500.00000000,'2026-02-18 03:09:40'),(380698,'BUMI','1h','yahoo',1699243200,'2023-11-06 11:00:00',113.00000000,113.00000000,112.00000000,113.00000000,20612000.00000000,'2026-02-18 03:09:40'),(380699,'BUMI','1h','yahoo',1699250400,'2023-11-06 13:00:00',112.00000000,113.00000000,112.00000000,113.00000000,16347700.00000000,'2026-02-18 03:09:40'),(380700,'BUMI','1h','yahoo',1699254000,'2023-11-06 14:00:00',113.00000000,113.00000000,112.00000000,113.00000000,14679500.00000000,'2026-02-18 03:09:40'),(380701,'BUMI','1h','yahoo',1699257600,'2023-11-06 15:00:00',113.00000000,113.00000000,111.00000000,112.00000000,32605000.00000000,'2026-02-18 03:09:40'),(380702,'BUMI','1h','yahoo',1699261200,'2023-11-06 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380703,'BUMI','1h','yahoo',1699322400,'2023-11-07 09:00:00',112.00000000,112.00000000,110.00000000,110.00000000,45229000.00000000,'2026-02-18 03:09:40'),(380704,'BUMI','1h','yahoo',1699326000,'2023-11-07 10:00:00',110.00000000,111.00000000,109.00000000,110.00000000,101282600.00000000,'2026-02-18 03:09:40'),(380705,'BUMI','1h','yahoo',1699329600,'2023-11-07 11:00:00',110.00000000,111.00000000,109.00000000,110.00000000,32459800.00000000,'2026-02-18 03:09:40'),(380706,'BUMI','1h','yahoo',1699336800,'2023-11-07 13:00:00',110.00000000,110.00000000,108.00000000,109.00000000,117759200.00000000,'2026-02-18 03:09:40'),(380707,'BUMI','1h','yahoo',1699340400,'2023-11-07 14:00:00',109.00000000,110.00000000,106.00000000,108.00000000,101233400.00000000,'2026-02-18 03:09:40'),(380708,'BUMI','1h','yahoo',1699344000,'2023-11-07 15:00:00',108.00000000,110.00000000,107.00000000,109.00000000,113916000.00000000,'2026-02-18 03:09:40'),(380709,'BUMI','1h','yahoo',1699347600,'2023-11-07 16:00:00',109.00000000,109.00000000,109.00000000,109.00000000,0.00000000,'2026-02-18 03:09:40'),(380710,'BUMI','1h','yahoo',1699408800,'2023-11-08 09:00:00',109.00000000,109.00000000,106.00000000,107.00000000,54153700.00000000,'2026-02-18 03:09:40'),(380711,'BUMI','1h','yahoo',1699412400,'2023-11-08 10:00:00',106.00000000,108.00000000,106.00000000,108.00000000,28624600.00000000,'2026-02-18 03:09:40'),(380712,'BUMI','1h','yahoo',1699416000,'2023-11-08 11:00:00',107.00000000,108.00000000,107.00000000,108.00000000,3129900.00000000,'2026-02-18 03:09:40'),(380713,'BUMI','1h','yahoo',1699423200,'2023-11-08 13:00:00',108.00000000,108.00000000,107.00000000,107.00000000,2661800.00000000,'2026-02-18 03:09:40'),(380714,'BUMI','1h','yahoo',1699426800,'2023-11-08 14:00:00',108.00000000,108.00000000,107.00000000,107.00000000,4006400.00000000,'2026-02-18 03:09:40'),(380715,'BUMI','1h','yahoo',1699430400,'2023-11-08 15:00:00',107.00000000,108.00000000,107.00000000,107.00000000,7513600.00000000,'2026-02-18 03:09:40'),(380716,'BUMI','1h','yahoo',1699434000,'2023-11-08 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,0.00000000,'2026-02-18 03:09:40'),(380717,'BUMI','1h','yahoo',1699495200,'2023-11-09 09:00:00',108.00000000,109.00000000,107.00000000,108.00000000,32127200.00000000,'2026-02-18 03:09:40'),(380718,'BUMI','1h','yahoo',1699498800,'2023-11-09 10:00:00',108.00000000,109.00000000,108.00000000,108.00000000,5611100.00000000,'2026-02-18 03:09:40'),(380719,'BUMI','1h','yahoo',1699502400,'2023-11-09 11:00:00',109.00000000,109.00000000,107.00000000,107.00000000,13623300.00000000,'2026-02-18 03:09:40'),(380720,'BUMI','1h','yahoo',1699509600,'2023-11-09 13:00:00',108.00000000,108.00000000,105.00000000,105.00000000,51988800.00000000,'2026-02-18 03:09:40'),(380721,'BUMI','1h','yahoo',1699513200,'2023-11-09 14:00:00',106.00000000,107.00000000,105.00000000,106.00000000,21808100.00000000,'2026-02-18 03:09:40'),(380722,'BUMI','1h','yahoo',1699516800,'2023-11-09 15:00:00',106.00000000,108.00000000,106.00000000,107.00000000,32482800.00000000,'2026-02-18 03:09:40'),(380723,'BUMI','1h','yahoo',1699520400,'2023-11-09 16:00:00',106.00000000,106.00000000,106.00000000,106.00000000,0.00000000,'2026-02-18 03:09:40'),(380724,'BUMI','1h','yahoo',1699581600,'2023-11-10 09:00:00',106.00000000,107.00000000,106.00000000,106.00000000,10747900.00000000,'2026-02-18 03:09:40'),(380725,'BUMI','1h','yahoo',1699585200,'2023-11-10 10:00:00',107.00000000,108.00000000,106.00000000,108.00000000,46733400.00000000,'2026-02-18 03:09:40'),(380726,'BUMI','1h','yahoo',1699588800,'2023-11-10 11:00:00',109.00000000,109.00000000,107.00000000,108.00000000,49152000.00000000,'2026-02-18 03:09:40'),(380727,'BUMI','1h','yahoo',1699599600,'2023-11-10 14:00:00',108.00000000,109.00000000,107.00000000,108.00000000,22646600.00000000,'2026-02-18 03:09:40'),(380728,'BUMI','1h','yahoo',1699603200,'2023-11-10 15:00:00',108.00000000,109.00000000,107.00000000,108.00000000,17370000.00000000,'2026-02-18 03:09:40'),(380729,'BUMI','1h','yahoo',1699606800,'2023-11-10 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,17801800.00000000,'2026-02-18 03:09:40'),(380730,'BUMI','1h','yahoo',1699840800,'2023-11-13 09:00:00',108.00000000,113.00000000,107.00000000,110.00000000,40722600.00000000,'2026-02-18 03:09:40'),(380731,'BUMI','1h','yahoo',1699844400,'2023-11-13 10:00:00',110.00000000,111.00000000,109.00000000,110.00000000,19413800.00000000,'2026-02-18 03:09:40'),(380732,'BUMI','1h','yahoo',1699848000,'2023-11-13 11:00:00',110.00000000,112.00000000,110.00000000,111.00000000,14279800.00000000,'2026-02-18 03:09:40'),(380733,'BUMI','1h','yahoo',1699855200,'2023-11-13 13:00:00',111.00000000,112.00000000,110.00000000,111.00000000,7706400.00000000,'2026-02-18 03:09:40'),(380734,'BUMI','1h','yahoo',1699858800,'2023-11-13 14:00:00',110.00000000,111.00000000,109.00000000,110.00000000,28591800.00000000,'2026-02-18 03:09:40'),(380735,'BUMI','1h','yahoo',1699862400,'2023-11-13 15:00:00',111.00000000,111.00000000,109.00000000,110.00000000,9764400.00000000,'2026-02-18 03:09:40'),(380736,'BUMI','1h','yahoo',1699866000,'2023-11-13 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,0.00000000,'2026-02-18 03:09:40'),(380737,'BUMI','1h','yahoo',1699927200,'2023-11-14 09:00:00',111.00000000,114.00000000,110.00000000,111.00000000,102562500.00000000,'2026-02-18 03:09:40'),(380738,'BUMI','1h','yahoo',1699930800,'2023-11-14 10:00:00',112.00000000,113.00000000,111.00000000,112.00000000,7978800.00000000,'2026-02-18 03:09:40'),(380739,'BUMI','1h','yahoo',1699934400,'2023-11-14 11:00:00',112.00000000,113.00000000,111.00000000,111.00000000,4363900.00000000,'2026-02-18 03:09:40'),(380740,'BUMI','1h','yahoo',1699941600,'2023-11-14 13:00:00',111.00000000,112.00000000,110.00000000,111.00000000,17697500.00000000,'2026-02-18 03:09:40'),(380741,'BUMI','1h','yahoo',1699945200,'2023-11-14 14:00:00',110.00000000,113.00000000,110.00000000,112.00000000,20718700.00000000,'2026-02-18 03:09:40'),(380742,'BUMI','1h','yahoo',1699948800,'2023-11-14 15:00:00',112.00000000,112.00000000,111.00000000,111.00000000,16082200.00000000,'2026-02-18 03:09:40'),(380743,'BUMI','1h','yahoo',1699952400,'2023-11-14 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380744,'BUMI','1h','yahoo',1700013600,'2023-11-15 09:00:00',113.00000000,114.00000000,111.00000000,112.00000000,122450300.00000000,'2026-02-18 03:09:40'),(380745,'BUMI','1h','yahoo',1700017200,'2023-11-15 10:00:00',112.00000000,113.00000000,112.00000000,113.00000000,33195400.00000000,'2026-02-18 03:09:40'),(380746,'BUMI','1h','yahoo',1700020800,'2023-11-15 11:00:00',112.00000000,113.00000000,112.00000000,112.00000000,7234700.00000000,'2026-02-18 03:09:40'),(380747,'BUMI','1h','yahoo',1700028000,'2023-11-15 13:00:00',112.00000000,113.00000000,112.00000000,112.00000000,4751300.00000000,'2026-02-18 03:09:40'),(380748,'BUMI','1h','yahoo',1700031600,'2023-11-15 14:00:00',113.00000000,113.00000000,112.00000000,113.00000000,10756100.00000000,'2026-02-18 03:09:40'),(380749,'BUMI','1h','yahoo',1700035200,'2023-11-15 15:00:00',112.00000000,113.00000000,111.00000000,112.00000000,29223000.00000000,'2026-02-18 03:09:40'),(380750,'BUMI','1h','yahoo',1700038800,'2023-11-15 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380751,'BUMI','1h','yahoo',1700100000,'2023-11-16 09:00:00',112.00000000,113.00000000,111.00000000,111.00000000,23359400.00000000,'2026-02-18 03:09:40'),(380752,'BUMI','1h','yahoo',1700103600,'2023-11-16 10:00:00',112.00000000,113.00000000,111.00000000,111.00000000,3534700.00000000,'2026-02-18 03:09:40'),(380753,'BUMI','1h','yahoo',1700107200,'2023-11-16 11:00:00',111.00000000,112.00000000,111.00000000,112.00000000,5818600.00000000,'2026-02-18 03:09:40'),(380754,'BUMI','1h','yahoo',1700114400,'2023-11-16 13:00:00',112.00000000,112.00000000,111.00000000,112.00000000,3922400.00000000,'2026-02-18 03:09:40'),(380755,'BUMI','1h','yahoo',1700118000,'2023-11-16 14:00:00',112.00000000,112.00000000,111.00000000,111.00000000,18221800.00000000,'2026-02-18 03:09:40'),(380756,'BUMI','1h','yahoo',1700121600,'2023-11-16 15:00:00',112.00000000,112.00000000,111.00000000,112.00000000,28538400.00000000,'2026-02-18 03:09:40'),(380757,'BUMI','1h','yahoo',1700125200,'2023-11-16 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380758,'BUMI','1h','yahoo',1700186400,'2023-11-17 09:00:00',112.00000000,112.00000000,110.00000000,112.00000000,30506900.00000000,'2026-02-18 03:09:40'),(380759,'BUMI','1h','yahoo',1700190000,'2023-11-17 10:00:00',112.00000000,112.00000000,110.00000000,112.00000000,10674500.00000000,'2026-02-18 03:09:40'),(380760,'BUMI','1h','yahoo',1700193600,'2023-11-17 11:00:00',111.00000000,112.00000000,110.00000000,111.00000000,3175000.00000000,'2026-02-18 03:09:40'),(380761,'BUMI','1h','yahoo',1700204400,'2023-11-17 14:00:00',111.00000000,112.00000000,110.00000000,111.00000000,29501000.00000000,'2026-02-18 03:09:40'),(380762,'BUMI','1h','yahoo',1700208000,'2023-11-17 15:00:00',111.00000000,112.00000000,110.00000000,110.00000000,8930900.00000000,'2026-02-18 03:09:40'),(380763,'BUMI','1h','yahoo',1700211600,'2023-11-17 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,8822000.00000000,'2026-02-18 03:09:40'),(380764,'BUMI','1h','yahoo',1700445600,'2023-11-20 09:00:00',111.00000000,113.00000000,109.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380765,'BUMI','1h','yahoo',1700449200,'2023-11-20 10:00:00',112.00000000,112.00000000,111.00000000,112.00000000,5102500.00000000,'2026-02-18 03:09:40'),(380766,'BUMI','1h','yahoo',1700452800,'2023-11-20 11:00:00',111.00000000,113.00000000,111.00000000,111.00000000,14482600.00000000,'2026-02-18 03:09:40'),(380767,'BUMI','1h','yahoo',1700460000,'2023-11-20 13:00:00',112.00000000,113.00000000,111.00000000,112.00000000,6479400.00000000,'2026-02-18 03:09:40'),(380768,'BUMI','1h','yahoo',1700463600,'2023-11-20 14:00:00',112.00000000,113.00000000,111.00000000,111.00000000,12026900.00000000,'2026-02-18 03:09:40'),(380769,'BUMI','1h','yahoo',1700467200,'2023-11-20 15:00:00',111.00000000,112.00000000,110.00000000,111.00000000,37872400.00000000,'2026-02-18 03:09:40'),(380770,'BUMI','1h','yahoo',1700470800,'2023-11-20 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,0.00000000,'2026-02-18 03:09:40'),(380771,'BUMI','1h','yahoo',1700532000,'2023-11-21 09:00:00',112.00000000,112.00000000,109.00000000,109.00000000,49677000.00000000,'2026-02-18 03:09:40'),(380772,'BUMI','1h','yahoo',1700535600,'2023-11-21 10:00:00',109.00000000,111.00000000,109.00000000,110.00000000,20924200.00000000,'2026-02-18 03:09:40'),(380773,'BUMI','1h','yahoo',1700539200,'2023-11-21 11:00:00',110.00000000,111.00000000,109.00000000,110.00000000,6103000.00000000,'2026-02-18 03:09:40'),(380774,'BUMI','1h','yahoo',1700546400,'2023-11-21 13:00:00',110.00000000,111.00000000,109.00000000,110.00000000,2981500.00000000,'2026-02-18 03:09:40'),(380775,'BUMI','1h','yahoo',1700550000,'2023-11-21 14:00:00',110.00000000,111.00000000,110.00000000,111.00000000,5656800.00000000,'2026-02-18 03:09:40'),(380776,'BUMI','1h','yahoo',1700553600,'2023-11-21 15:00:00',110.00000000,111.00000000,109.00000000,110.00000000,16644700.00000000,'2026-02-18 03:09:40'),(380777,'BUMI','1h','yahoo',1700557200,'2023-11-21 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,0.00000000,'2026-02-18 03:09:40'),(380778,'BUMI','1h','yahoo',1700618400,'2023-11-22 09:00:00',111.00000000,112.00000000,109.00000000,110.00000000,56432600.00000000,'2026-02-18 03:09:40'),(380779,'BUMI','1h','yahoo',1700622000,'2023-11-22 10:00:00',110.00000000,112.00000000,109.00000000,111.00000000,57631800.00000000,'2026-02-18 03:09:40'),(380780,'BUMI','1h','yahoo',1700625600,'2023-11-22 11:00:00',111.00000000,112.00000000,109.00000000,109.00000000,51437500.00000000,'2026-02-18 03:09:40'),(380781,'BUMI','1h','yahoo',1700632800,'2023-11-22 13:00:00',110.00000000,110.00000000,108.00000000,109.00000000,23577400.00000000,'2026-02-18 03:09:40'),(380782,'BUMI','1h','yahoo',1700636400,'2023-11-22 14:00:00',110.00000000,111.00000000,108.00000000,109.00000000,60936900.00000000,'2026-02-18 03:09:40'),(380783,'BUMI','1h','yahoo',1700640000,'2023-11-22 15:00:00',109.00000000,110.00000000,108.00000000,108.00000000,41247100.00000000,'2026-02-18 03:09:40'),(380784,'BUMI','1h','yahoo',1700643600,'2023-11-22 16:00:00',109.00000000,109.00000000,109.00000000,109.00000000,0.00000000,'2026-02-18 03:09:40'),(380785,'BUMI','1h','yahoo',1700704800,'2023-11-23 09:00:00',109.00000000,110.00000000,108.00000000,110.00000000,16775100.00000000,'2026-02-18 03:09:40'),(380786,'BUMI','1h','yahoo',1700708400,'2023-11-23 10:00:00',109.00000000,110.00000000,108.00000000,108.00000000,37653200.00000000,'2026-02-18 03:09:40'),(380787,'BUMI','1h','yahoo',1700712000,'2023-11-23 11:00:00',108.00000000,110.00000000,108.00000000,109.00000000,26452400.00000000,'2026-02-18 03:09:40'),(380788,'BUMI','1h','yahoo',1700719200,'2023-11-23 13:00:00',109.00000000,110.00000000,109.00000000,109.00000000,8359400.00000000,'2026-02-18 03:09:40'),(380789,'BUMI','1h','yahoo',1700722800,'2023-11-23 14:00:00',110.00000000,110.00000000,108.00000000,110.00000000,49342900.00000000,'2026-02-18 03:09:40'),(380790,'BUMI','1h','yahoo',1700726400,'2023-11-23 15:00:00',110.00000000,110.00000000,108.00000000,109.00000000,38972200.00000000,'2026-02-18 03:09:40'),(380791,'BUMI','1h','yahoo',1700730000,'2023-11-23 16:00:00',109.00000000,109.00000000,109.00000000,109.00000000,0.00000000,'2026-02-18 03:09:40'),(380792,'BUMI','1h','yahoo',1700791200,'2023-11-24 09:00:00',109.00000000,110.00000000,107.00000000,108.00000000,126954100.00000000,'2026-02-18 03:09:40'),(380793,'BUMI','1h','yahoo',1700794800,'2023-11-24 10:00:00',108.00000000,109.00000000,105.00000000,108.00000000,154512300.00000000,'2026-02-18 03:09:40'),(380794,'BUMI','1h','yahoo',1700798400,'2023-11-24 11:00:00',107.00000000,108.00000000,107.00000000,107.00000000,8551800.00000000,'2026-02-18 03:09:40'),(380795,'BUMI','1h','yahoo',1700809200,'2023-11-24 14:00:00',107.00000000,108.00000000,107.00000000,107.00000000,24679200.00000000,'2026-02-18 03:09:40'),(380796,'BUMI','1h','yahoo',1700812800,'2023-11-24 15:00:00',108.00000000,108.00000000,107.00000000,107.00000000,17716100.00000000,'2026-02-18 03:09:40'),(380797,'BUMI','1h','yahoo',1700816400,'2023-11-24 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,34326100.00000000,'2026-02-18 03:09:40'),(380798,'BUMI','1h','yahoo',1701050400,'2023-11-27 09:00:00',107.00000000,108.00000000,105.00000000,107.00000000,0.00000000,'2026-02-18 03:09:40'),(380799,'BUMI','1h','yahoo',1701054000,'2023-11-27 10:00:00',106.00000000,107.00000000,105.00000000,106.00000000,39663900.00000000,'2026-02-18 03:09:40'),(380800,'BUMI','1h','yahoo',1701057600,'2023-11-27 11:00:00',106.00000000,107.00000000,106.00000000,107.00000000,6768600.00000000,'2026-02-18 03:09:40'),(380801,'BUMI','1h','yahoo',1701064800,'2023-11-27 13:00:00',107.00000000,107.00000000,106.00000000,106.00000000,16842500.00000000,'2026-02-18 03:09:40'),(380802,'BUMI','1h','yahoo',1701068400,'2023-11-27 14:00:00',107.00000000,107.00000000,106.00000000,106.00000000,31603100.00000000,'2026-02-18 03:09:40'),(380803,'BUMI','1h','yahoo',1701072000,'2023-11-27 15:00:00',107.00000000,107.00000000,106.00000000,107.00000000,48479500.00000000,'2026-02-18 03:09:40'),(380804,'BUMI','1h','yahoo',1701075600,'2023-11-27 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,0.00000000,'2026-02-18 03:09:40'),(380805,'BUMI','1h','yahoo',1701136800,'2023-11-28 09:00:00',107.00000000,108.00000000,106.00000000,106.00000000,39381600.00000000,'2026-02-18 03:09:40'),(380806,'BUMI','1h','yahoo',1701140400,'2023-11-28 10:00:00',106.00000000,108.00000000,106.00000000,107.00000000,46902400.00000000,'2026-02-18 03:09:40'),(380807,'BUMI','1h','yahoo',1701144000,'2023-11-28 11:00:00',107.00000000,108.00000000,106.00000000,106.00000000,9905000.00000000,'2026-02-18 03:09:40'),(380808,'BUMI','1h','yahoo',1701151200,'2023-11-28 13:00:00',106.00000000,107.00000000,106.00000000,106.00000000,6134100.00000000,'2026-02-18 03:09:40'),(380809,'BUMI','1h','yahoo',1701154800,'2023-11-28 14:00:00',107.00000000,108.00000000,106.00000000,107.00000000,24525300.00000000,'2026-02-18 03:09:40'),(380810,'BUMI','1h','yahoo',1701158400,'2023-11-28 15:00:00',107.00000000,113.00000000,107.00000000,111.00000000,301557200.00000000,'2026-02-18 03:09:40'),(380811,'BUMI','1h','yahoo',1701162000,'2023-11-28 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,33040800.00000000,'2026-02-18 03:09:40'),(380812,'BUMI','1h','yahoo',1701223200,'2023-11-29 09:00:00',110.00000000,113.00000000,110.00000000,111.00000000,0.00000000,'2026-02-18 03:09:40'),(380813,'BUMI','1h','yahoo',1701226800,'2023-11-29 10:00:00',112.00000000,112.00000000,110.00000000,111.00000000,48838200.00000000,'2026-02-18 03:09:40'),(380814,'BUMI','1h','yahoo',1701230400,'2023-11-29 11:00:00',110.00000000,111.00000000,110.00000000,111.00000000,11182300.00000000,'2026-02-18 03:09:40'),(380815,'BUMI','1h','yahoo',1701237600,'2023-11-29 13:00:00',111.00000000,111.00000000,108.00000000,108.00000000,54966600.00000000,'2026-02-18 03:09:40'),(380816,'BUMI','1h','yahoo',1701241200,'2023-11-29 14:00:00',108.00000000,110.00000000,108.00000000,109.00000000,67000300.00000000,'2026-02-18 03:09:40'),(380817,'BUMI','1h','yahoo',1701244800,'2023-11-29 15:00:00',110.00000000,110.00000000,108.00000000,108.00000000,26233600.00000000,'2026-02-18 03:09:40'),(380818,'BUMI','1h','yahoo',1701248400,'2023-11-29 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,0.00000000,'2026-02-18 03:09:40'),(380819,'BUMI','1h','yahoo',1701309600,'2023-11-30 09:00:00',104.00000000,109.00000000,104.00000000,107.00000000,183662500.00000000,'2026-02-18 03:09:40'),(380820,'BUMI','1h','yahoo',1701313200,'2023-11-30 10:00:00',106.00000000,107.00000000,106.00000000,107.00000000,15360000.00000000,'2026-02-18 03:09:40'),(380821,'BUMI','1h','yahoo',1701316800,'2023-11-30 11:00:00',107.00000000,107.00000000,105.00000000,105.00000000,87686900.00000000,'2026-02-18 03:09:40'),(380822,'BUMI','1h','yahoo',1701324000,'2023-11-30 13:00:00',105.00000000,106.00000000,105.00000000,106.00000000,47363800.00000000,'2026-02-18 03:09:40'),(380823,'BUMI','1h','yahoo',1701327600,'2023-11-30 14:00:00',105.00000000,106.00000000,103.00000000,104.00000000,240598600.00000000,'2026-02-18 03:09:40'),(380824,'BUMI','1h','yahoo',1701331200,'2023-11-30 15:00:00',104.00000000,105.00000000,102.00000000,105.00000000,230229500.00000000,'2026-02-18 03:09:40'),(380825,'BUMI','1h','yahoo',1701334800,'2023-11-30 16:00:00',102.00000000,102.00000000,102.00000000,102.00000000,1822048300.00000000,'2026-02-18 03:09:40'),(380826,'BUMI','1h','yahoo',1701396000,'2023-12-01 09:00:00',103.00000000,105.00000000,100.00000000,102.00000000,0.00000000,'2026-02-18 03:09:40'),(380827,'BUMI','1h','yahoo',1701399600,'2023-12-01 10:00:00',102.00000000,102.00000000,98.00000000,100.00000000,305865500.00000000,'2026-02-18 03:09:40'),(380828,'BUMI','1h','yahoo',1701403200,'2023-12-01 11:00:00',100.00000000,100.00000000,99.00000000,99.00000000,19793200.00000000,'2026-02-18 03:09:40'),(380829,'BUMI','1h','yahoo',1701414000,'2023-12-01 14:00:00',100.00000000,101.00000000,97.00000000,99.00000000,327929200.00000000,'2026-02-18 03:09:40'),(380830,'BUMI','1h','yahoo',1701417600,'2023-12-01 15:00:00',99.00000000,100.00000000,98.00000000,99.00000000,64378900.00000000,'2026-02-18 03:09:40'),(380831,'BUMI','1h','yahoo',1701421200,'2023-12-01 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,98247200.00000000,'2026-02-18 03:09:40'),(380832,'BUMI','1h','yahoo',1701655200,'2023-12-04 09:00:00',99.00000000,104.00000000,99.00000000,102.00000000,0.00000000,'2026-02-18 03:09:40'),(380833,'BUMI','1h','yahoo',1701658800,'2023-12-04 10:00:00',103.00000000,105.00000000,102.00000000,105.00000000,137184700.00000000,'2026-02-18 03:09:40'),(380834,'BUMI','1h','yahoo',1701662400,'2023-12-04 11:00:00',104.00000000,105.00000000,103.00000000,103.00000000,82514700.00000000,'2026-02-18 03:09:40'),(380835,'BUMI','1h','yahoo',1701669600,'2023-12-04 13:00:00',103.00000000,104.00000000,103.00000000,103.00000000,60668000.00000000,'2026-02-18 03:09:40'),(380836,'BUMI','1h','yahoo',1701673200,'2023-12-04 14:00:00',103.00000000,104.00000000,102.00000000,103.00000000,75043300.00000000,'2026-02-18 03:09:40'),(380837,'BUMI','1h','yahoo',1701676800,'2023-12-04 15:00:00',103.00000000,104.00000000,102.00000000,102.00000000,101429600.00000000,'2026-02-18 03:09:40'),(380838,'BUMI','1h','yahoo',1701680400,'2023-12-04 16:00:00',102.00000000,102.00000000,102.00000000,102.00000000,0.00000000,'2026-02-18 03:09:40'),(380839,'BUMI','1h','yahoo',1701741600,'2023-12-05 09:00:00',103.00000000,104.00000000,101.00000000,101.00000000,74559100.00000000,'2026-02-18 03:09:40'),(380840,'BUMI','1h','yahoo',1701745200,'2023-12-05 10:00:00',102.00000000,102.00000000,99.00000000,100.00000000,68628400.00000000,'2026-02-18 03:09:40'),(380841,'BUMI','1h','yahoo',1701748800,'2023-12-05 11:00:00',99.00000000,101.00000000,99.00000000,100.00000000,21799400.00000000,'2026-02-18 03:09:40'),(380842,'BUMI','1h','yahoo',1701756000,'2023-12-05 13:00:00',101.00000000,101.00000000,99.00000000,99.00000000,60973900.00000000,'2026-02-18 03:09:40'),(380843,'BUMI','1h','yahoo',1701759600,'2023-12-05 14:00:00',100.00000000,100.00000000,99.00000000,99.00000000,69443200.00000000,'2026-02-18 03:09:40'),(380844,'BUMI','1h','yahoo',1701763200,'2023-12-05 15:00:00',100.00000000,101.00000000,99.00000000,101.00000000,80851800.00000000,'2026-02-18 03:09:40'),(380845,'BUMI','1h','yahoo',1701766800,'2023-12-05 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,0.00000000,'2026-02-18 03:09:40'),(380846,'BUMI','1h','yahoo',1701828000,'2023-12-06 09:00:00',101.00000000,101.00000000,99.00000000,101.00000000,75836100.00000000,'2026-02-18 03:09:40'),(380847,'BUMI','1h','yahoo',1701831600,'2023-12-06 10:00:00',100.00000000,101.00000000,99.00000000,99.00000000,64601900.00000000,'2026-02-18 03:09:40'),(380848,'BUMI','1h','yahoo',1701835200,'2023-12-06 11:00:00',99.00000000,100.00000000,99.00000000,99.00000000,26860300.00000000,'2026-02-18 03:09:40'),(380849,'BUMI','1h','yahoo',1701842400,'2023-12-06 13:00:00',99.00000000,101.00000000,99.00000000,101.00000000,28154600.00000000,'2026-02-18 03:09:40'),(380850,'BUMI','1h','yahoo',1701846000,'2023-12-06 14:00:00',101.00000000,101.00000000,99.00000000,99.00000000,46882000.00000000,'2026-02-18 03:09:40'),(380851,'BUMI','1h','yahoo',1701849600,'2023-12-06 15:00:00',100.00000000,100.00000000,95.00000000,97.00000000,340826400.00000000,'2026-02-18 03:09:40'),(380852,'BUMI','1h','yahoo',1701853200,'2023-12-06 16:00:00',96.00000000,96.00000000,96.00000000,96.00000000,0.00000000,'2026-02-18 03:09:40'),(380853,'BUMI','1h','yahoo',1701914400,'2023-12-07 09:00:00',101.00000000,101.00000000,96.00000000,98.00000000,233406000.00000000,'2026-02-18 03:09:40'),(380854,'BUMI','1h','yahoo',1701918000,'2023-12-07 10:00:00',98.00000000,99.00000000,96.00000000,97.00000000,94129400.00000000,'2026-02-18 03:09:40'),(380855,'BUMI','1h','yahoo',1701921600,'2023-12-07 11:00:00',97.00000000,97.00000000,96.00000000,96.00000000,11738600.00000000,'2026-02-18 03:09:40'),(380856,'BUMI','1h','yahoo',1701928800,'2023-12-07 13:00:00',97.00000000,99.00000000,96.00000000,99.00000000,52179900.00000000,'2026-02-18 03:09:40'),(380857,'BUMI','1h','yahoo',1701932400,'2023-12-07 14:00:00',98.00000000,99.00000000,97.00000000,97.00000000,35319100.00000000,'2026-02-18 03:09:40'),(380858,'BUMI','1h','yahoo',1701936000,'2023-12-07 15:00:00',97.00000000,98.00000000,97.00000000,97.00000000,51818700.00000000,'2026-02-18 03:09:40'),(380859,'BUMI','1h','yahoo',1701939600,'2023-12-07 16:00:00',97.00000000,97.00000000,97.00000000,97.00000000,0.00000000,'2026-02-18 03:09:40'),(380860,'BUMI','1h','yahoo',1702000800,'2023-12-08 09:00:00',98.00000000,100.00000000,98.00000000,98.00000000,113717000.00000000,'2026-02-18 03:09:40'),(380861,'BUMI','1h','yahoo',1702004400,'2023-12-08 10:00:00',98.00000000,100.00000000,98.00000000,98.00000000,92663200.00000000,'2026-02-18 03:09:40'),(380862,'BUMI','1h','yahoo',1702008000,'2023-12-08 11:00:00',98.00000000,99.00000000,97.00000000,98.00000000,35058800.00000000,'2026-02-18 03:09:40'),(380863,'BUMI','1h','yahoo',1702018800,'2023-12-08 14:00:00',98.00000000,99.00000000,97.00000000,98.00000000,39557500.00000000,'2026-02-18 03:09:40'),(380864,'BUMI','1h','yahoo',1702022400,'2023-12-08 15:00:00',98.00000000,99.00000000,97.00000000,97.00000000,121528900.00000000,'2026-02-18 03:09:40'),(380865,'BUMI','1h','yahoo',1702026000,'2023-12-08 16:00:00',97.00000000,97.00000000,97.00000000,97.00000000,47047400.00000000,'2026-02-18 03:09:40'),(380866,'BUMI','1h','yahoo',1702260000,'2023-12-11 09:00:00',98.00000000,98.00000000,95.00000000,96.00000000,0.00000000,'2026-02-18 03:09:40'),(380867,'BUMI','1h','yahoo',1702263600,'2023-12-11 10:00:00',95.00000000,97.00000000,95.00000000,95.00000000,68203600.00000000,'2026-02-18 03:09:40'),(380868,'BUMI','1h','yahoo',1702267200,'2023-12-11 11:00:00',96.00000000,96.00000000,92.00000000,94.00000000,178824500.00000000,'2026-02-18 03:09:40'),(380869,'BUMI','1h','yahoo',1702274400,'2023-12-11 13:00:00',94.00000000,94.00000000,92.00000000,92.00000000,63182500.00000000,'2026-02-18 03:09:40'),(380870,'BUMI','1h','yahoo',1702278000,'2023-12-11 14:00:00',92.00000000,94.00000000,90.00000000,93.00000000,147139600.00000000,'2026-02-18 03:09:40'),(380871,'BUMI','1h','yahoo',1702281600,'2023-12-11 15:00:00',92.00000000,93.00000000,90.00000000,91.00000000,216229700.00000000,'2026-02-18 03:09:40'),(380872,'BUMI','1h','yahoo',1702285200,'2023-12-11 16:00:00',91.00000000,91.00000000,91.00000000,91.00000000,26182000.00000000,'2026-02-18 03:09:40'),(380873,'BUMI','1h','yahoo',1702346400,'2023-12-12 09:00:00',91.00000000,92.00000000,87.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(380874,'BUMI','1h','yahoo',1702350000,'2023-12-12 10:00:00',89.00000000,90.00000000,88.00000000,89.00000000,37117700.00000000,'2026-02-18 03:09:40'),(380875,'BUMI','1h','yahoo',1702353600,'2023-12-12 11:00:00',88.00000000,89.00000000,88.00000000,89.00000000,26830800.00000000,'2026-02-18 03:09:40'),(380876,'BUMI','1h','yahoo',1702360800,'2023-12-12 13:00:00',89.00000000,89.00000000,88.00000000,89.00000000,25897900.00000000,'2026-02-18 03:09:40'),(380877,'BUMI','1h','yahoo',1702364400,'2023-12-12 14:00:00',89.00000000,90.00000000,88.00000000,89.00000000,60005500.00000000,'2026-02-18 03:09:40'),(380878,'BUMI','1h','yahoo',1702368000,'2023-12-12 15:00:00',90.00000000,91.00000000,89.00000000,90.00000000,163448900.00000000,'2026-02-18 03:09:40'),(380879,'BUMI','1h','yahoo',1702371600,'2023-12-12 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,12733600.00000000,'2026-02-18 03:09:40'),(380880,'BUMI','1h','yahoo',1702432800,'2023-12-13 09:00:00',89.00000000,89.00000000,85.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(380881,'BUMI','1h','yahoo',1702436400,'2023-12-13 10:00:00',88.00000000,88.00000000,86.00000000,87.00000000,191727500.00000000,'2026-02-18 03:09:40'),(380882,'BUMI','1h','yahoo',1702440000,'2023-12-13 11:00:00',87.00000000,88.00000000,86.00000000,88.00000000,14148700.00000000,'2026-02-18 03:09:40'),(380883,'BUMI','1h','yahoo',1702447200,'2023-12-13 13:00:00',88.00000000,88.00000000,86.00000000,87.00000000,32724700.00000000,'2026-02-18 03:09:40'),(380884,'BUMI','1h','yahoo',1702450800,'2023-12-13 14:00:00',87.00000000,87.00000000,86.00000000,86.00000000,32921600.00000000,'2026-02-18 03:09:40'),(380885,'BUMI','1h','yahoo',1702454400,'2023-12-13 15:00:00',87.00000000,87.00000000,85.00000000,87.00000000,84569700.00000000,'2026-02-18 03:09:40'),(380886,'BUMI','1h','yahoo',1702458000,'2023-12-13 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,18199300.00000000,'2026-02-18 03:09:40'),(380887,'BUMI','1h','yahoo',1702519200,'2023-12-14 09:00:00',86.00000000,89.00000000,86.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(380888,'BUMI','1h','yahoo',1702522800,'2023-12-14 10:00:00',88.00000000,88.00000000,86.00000000,86.00000000,23746600.00000000,'2026-02-18 03:09:40'),(380889,'BUMI','1h','yahoo',1702526400,'2023-12-14 11:00:00',86.00000000,87.00000000,86.00000000,87.00000000,9695000.00000000,'2026-02-18 03:09:40'),(380890,'BUMI','1h','yahoo',1702533600,'2023-12-14 13:00:00',87.00000000,88.00000000,86.00000000,87.00000000,33234400.00000000,'2026-02-18 03:09:40'),(380891,'BUMI','1h','yahoo',1702537200,'2023-12-14 14:00:00',87.00000000,88.00000000,86.00000000,87.00000000,46796000.00000000,'2026-02-18 03:09:40'),(380892,'BUMI','1h','yahoo',1702540800,'2023-12-14 15:00:00',87.00000000,88.00000000,87.00000000,88.00000000,31972400.00000000,'2026-02-18 03:09:40'),(380893,'BUMI','1h','yahoo',1702544400,'2023-12-14 16:00:00',87.00000000,87.00000000,87.00000000,87.00000000,28256000.00000000,'2026-02-18 03:09:40'),(380894,'BUMI','1h','yahoo',1702605600,'2023-12-15 09:00:00',87.00000000,88.00000000,86.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(380895,'BUMI','1h','yahoo',1702609200,'2023-12-15 10:00:00',87.00000000,88.00000000,87.00000000,88.00000000,22401200.00000000,'2026-02-18 03:09:40'),(380896,'BUMI','1h','yahoo',1702612800,'2023-12-15 11:00:00',87.00000000,88.00000000,87.00000000,87.00000000,11921700.00000000,'2026-02-18 03:09:40'),(380897,'BUMI','1h','yahoo',1702623600,'2023-12-15 14:00:00',87.00000000,93.00000000,87.00000000,91.00000000,834545600.00000000,'2026-02-18 03:09:40'),(380898,'BUMI','1h','yahoo',1702627200,'2023-12-15 15:00:00',91.00000000,93.00000000,91.00000000,92.00000000,149944600.00000000,'2026-02-18 03:09:40'),(380899,'BUMI','1h','yahoo',1702630800,'2023-12-15 16:00:00',91.00000000,91.00000000,91.00000000,91.00000000,920624200.00000000,'2026-02-18 03:09:40'),(380900,'BUMI','1h','yahoo',1702864800,'2023-12-18 09:00:00',90.00000000,92.00000000,89.00000000,91.00000000,0.00000000,'2026-02-18 03:09:40'),(380901,'BUMI','1h','yahoo',1702868400,'2023-12-18 10:00:00',90.00000000,91.00000000,90.00000000,91.00000000,28532200.00000000,'2026-02-18 03:09:40'),(380902,'BUMI','1h','yahoo',1702872000,'2023-12-18 11:00:00',90.00000000,91.00000000,88.00000000,89.00000000,83666500.00000000,'2026-02-18 03:09:40'),(380903,'BUMI','1h','yahoo',1702879200,'2023-12-18 13:00:00',89.00000000,90.00000000,88.00000000,89.00000000,29421600.00000000,'2026-02-18 03:09:40'),(380904,'BUMI','1h','yahoo',1702882800,'2023-12-18 14:00:00',89.00000000,89.00000000,88.00000000,89.00000000,28434000.00000000,'2026-02-18 03:09:40'),(380905,'BUMI','1h','yahoo',1702886400,'2023-12-18 15:00:00',89.00000000,89.00000000,88.00000000,89.00000000,58600700.00000000,'2026-02-18 03:09:40'),(380906,'BUMI','1h','yahoo',1702890000,'2023-12-18 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,11386600.00000000,'2026-02-18 03:09:40'),(380907,'BUMI','1h','yahoo',1702951200,'2023-12-19 09:00:00',89.00000000,90.00000000,87.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(380908,'BUMI','1h','yahoo',1702954800,'2023-12-19 10:00:00',88.00000000,90.00000000,88.00000000,89.00000000,41053300.00000000,'2026-02-18 03:09:40'),(380909,'BUMI','1h','yahoo',1702958400,'2023-12-19 11:00:00',88.00000000,89.00000000,88.00000000,88.00000000,7967800.00000000,'2026-02-18 03:09:40'),(380910,'BUMI','1h','yahoo',1702965600,'2023-12-19 13:00:00',88.00000000,89.00000000,85.00000000,86.00000000,212277100.00000000,'2026-02-18 03:09:40'),(380911,'BUMI','1h','yahoo',1702969200,'2023-12-19 14:00:00',86.00000000,87.00000000,85.00000000,87.00000000,59202700.00000000,'2026-02-18 03:09:40'),(380912,'BUMI','1h','yahoo',1702972800,'2023-12-19 15:00:00',87.00000000,87.00000000,85.00000000,86.00000000,73044300.00000000,'2026-02-18 03:09:40'),(380913,'BUMI','1h','yahoo',1702976400,'2023-12-19 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,25206800.00000000,'2026-02-18 03:09:40'),(380914,'BUMI','1h','yahoo',1703037600,'2023-12-20 09:00:00',87.00000000,88.00000000,85.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(380915,'BUMI','1h','yahoo',1703041200,'2023-12-20 10:00:00',87.00000000,88.00000000,87.00000000,87.00000000,53276000.00000000,'2026-02-18 03:09:40'),(380916,'BUMI','1h','yahoo',1703044800,'2023-12-20 11:00:00',87.00000000,88.00000000,87.00000000,88.00000000,44267500.00000000,'2026-02-18 03:09:40'),(380917,'BUMI','1h','yahoo',1703052000,'2023-12-20 13:00:00',88.00000000,88.00000000,87.00000000,87.00000000,14119000.00000000,'2026-02-18 03:09:40'),(380918,'BUMI','1h','yahoo',1703055600,'2023-12-20 14:00:00',88.00000000,88.00000000,86.00000000,86.00000000,61234300.00000000,'2026-02-18 03:09:40'),(380919,'BUMI','1h','yahoo',1703059200,'2023-12-20 15:00:00',86.00000000,87.00000000,85.00000000,86.00000000,126951500.00000000,'2026-02-18 03:09:40'),(380920,'BUMI','1h','yahoo',1703062800,'2023-12-20 16:00:00',87.00000000,87.00000000,87.00000000,87.00000000,57293300.00000000,'2026-02-18 03:09:40'),(380921,'BUMI','1h','yahoo',1703124000,'2023-12-21 09:00:00',87.00000000,88.00000000,86.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(380922,'BUMI','1h','yahoo',1703127600,'2023-12-21 10:00:00',86.00000000,88.00000000,86.00000000,86.00000000,24605000.00000000,'2026-02-18 03:09:40'),(380923,'BUMI','1h','yahoo',1703131200,'2023-12-21 11:00:00',86.00000000,87.00000000,86.00000000,86.00000000,7390600.00000000,'2026-02-18 03:09:40'),(380924,'BUMI','1h','yahoo',1703138400,'2023-12-21 13:00:00',86.00000000,87.00000000,86.00000000,87.00000000,12799700.00000000,'2026-02-18 03:09:40'),(380925,'BUMI','1h','yahoo',1703142000,'2023-12-21 14:00:00',86.00000000,87.00000000,86.00000000,86.00000000,25209300.00000000,'2026-02-18 03:09:40'),(380926,'BUMI','1h','yahoo',1703145600,'2023-12-21 15:00:00',86.00000000,87.00000000,85.00000000,86.00000000,94291600.00000000,'2026-02-18 03:09:40'),(380927,'BUMI','1h','yahoo',1703149200,'2023-12-21 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,12389500.00000000,'2026-02-18 03:09:40'),(380928,'BUMI','1h','yahoo',1703210400,'2023-12-22 09:00:00',85.00000000,87.00000000,85.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(380929,'BUMI','1h','yahoo',1703214000,'2023-12-22 10:00:00',87.00000000,87.00000000,86.00000000,86.00000000,30272600.00000000,'2026-02-18 03:09:40'),(380930,'BUMI','1h','yahoo',1703217600,'2023-12-22 11:00:00',86.00000000,87.00000000,86.00000000,86.00000000,6602700.00000000,'2026-02-18 03:09:40'),(380931,'BUMI','1h','yahoo',1703228400,'2023-12-22 14:00:00',86.00000000,87.00000000,85.00000000,85.00000000,76873800.00000000,'2026-02-18 03:09:40'),(380932,'BUMI','1h','yahoo',1703232000,'2023-12-22 15:00:00',85.00000000,86.00000000,85.00000000,85.00000000,55652800.00000000,'2026-02-18 03:09:40'),(380933,'BUMI','1h','yahoo',1703235600,'2023-12-22 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,21795900.00000000,'2026-02-18 03:09:40'),(380934,'BUMI','1h','yahoo',1703642400,'2023-12-27 09:00:00',85.00000000,87.00000000,85.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(380935,'BUMI','1h','yahoo',1703646000,'2023-12-27 10:00:00',86.00000000,87.00000000,86.00000000,86.00000000,57865000.00000000,'2026-02-18 03:09:40'),(380936,'BUMI','1h','yahoo',1703649600,'2023-12-27 11:00:00',86.00000000,87.00000000,86.00000000,87.00000000,41374800.00000000,'2026-02-18 03:09:40'),(380937,'BUMI','1h','yahoo',1703656800,'2023-12-27 13:00:00',87.00000000,87.00000000,86.00000000,86.00000000,10643600.00000000,'2026-02-18 03:09:40'),(380938,'BUMI','1h','yahoo',1703660400,'2023-12-27 14:00:00',86.00000000,88.00000000,86.00000000,88.00000000,117679600.00000000,'2026-02-18 03:09:40'),(380939,'BUMI','1h','yahoo',1703664000,'2023-12-27 15:00:00',88.00000000,88.00000000,87.00000000,87.00000000,67343900.00000000,'2026-02-18 03:09:40'),(380940,'BUMI','1h','yahoo',1703667600,'2023-12-27 16:00:00',87.00000000,87.00000000,87.00000000,87.00000000,10309900.00000000,'2026-02-18 03:09:40'),(380941,'BUMI','1h','yahoo',1703728800,'2023-12-28 09:00:00',88.00000000,88.00000000,86.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(380942,'BUMI','1h','yahoo',1703732400,'2023-12-28 10:00:00',87.00000000,88.00000000,86.00000000,88.00000000,28379900.00000000,'2026-02-18 03:09:40'),(380943,'BUMI','1h','yahoo',1703736000,'2023-12-28 11:00:00',87.00000000,88.00000000,86.00000000,86.00000000,21777900.00000000,'2026-02-18 03:09:40'),(380944,'BUMI','1h','yahoo',1703743200,'2023-12-28 13:00:00',87.00000000,88.00000000,86.00000000,86.00000000,3268300.00000000,'2026-02-18 03:09:40'),(380945,'BUMI','1h','yahoo',1703746800,'2023-12-28 14:00:00',87.00000000,88.00000000,86.00000000,86.00000000,11624400.00000000,'2026-02-18 03:09:40'),(380946,'BUMI','1h','yahoo',1703750400,'2023-12-28 15:00:00',86.00000000,87.00000000,86.00000000,86.00000000,8435600.00000000,'2026-02-18 03:09:40'),(380947,'BUMI','1h','yahoo',1703754000,'2023-12-28 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,14967500.00000000,'2026-02-18 03:09:40'),(380948,'BUMI','1h','yahoo',1703815200,'2023-12-29 09:00:00',87.00000000,87.00000000,86.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(380949,'BUMI','1h','yahoo',1703818800,'2023-12-29 10:00:00',87.00000000,87.00000000,84.00000000,85.00000000,181574700.00000000,'2026-02-18 03:09:40'),(380950,'BUMI','1h','yahoo',1703822400,'2023-12-29 11:00:00',85.00000000,85.00000000,84.00000000,85.00000000,24303700.00000000,'2026-02-18 03:09:40'),(380951,'BUMI','1h','yahoo',1703833200,'2023-12-29 14:00:00',85.00000000,86.00000000,84.00000000,86.00000000,41688000.00000000,'2026-02-18 03:09:40'),(380952,'BUMI','1h','yahoo',1703836800,'2023-12-29 15:00:00',86.00000000,87.00000000,85.00000000,87.00000000,61719100.00000000,'2026-02-18 03:09:40'),(380953,'BUMI','1h','yahoo',1703840400,'2023-12-29 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,36217000.00000000,'2026-02-18 03:09:40'),(380954,'BUMI','1h','yahoo',1704160800,'2024-01-02 09:00:00',85.00000000,89.00000000,85.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(380955,'BUMI','1h','yahoo',1704164400,'2024-01-02 10:00:00',88.00000000,89.00000000,87.00000000,88.00000000,52801300.00000000,'2026-02-18 03:09:40'),(380956,'BUMI','1h','yahoo',1704168000,'2024-01-02 11:00:00',88.00000000,89.00000000,88.00000000,88.00000000,11337300.00000000,'2026-02-18 03:09:40'),(380957,'BUMI','1h','yahoo',1704175200,'2024-01-02 13:00:00',89.00000000,92.00000000,88.00000000,91.00000000,167847600.00000000,'2026-02-18 03:09:40'),(380958,'BUMI','1h','yahoo',1704178800,'2024-01-02 14:00:00',91.00000000,96.00000000,90.00000000,96.00000000,418134900.00000000,'2026-02-18 03:09:40'),(380959,'BUMI','1h','yahoo',1704182400,'2024-01-02 15:00:00',96.00000000,97.00000000,94.00000000,95.00000000,171693600.00000000,'2026-02-18 03:09:40'),(380960,'BUMI','1h','yahoo',1704186000,'2024-01-02 16:00:00',95.00000000,95.00000000,95.00000000,95.00000000,48754700.00000000,'2026-02-18 03:09:40'),(380961,'BUMI','1h','yahoo',1704247200,'2024-01-03 09:00:00',94.00000000,103.00000000,94.00000000,101.00000000,146375200.00000000,'2026-02-18 03:09:40'),(380962,'BUMI','1h','yahoo',1704250800,'2024-01-03 10:00:00',102.00000000,102.00000000,99.00000000,100.00000000,288621500.00000000,'2026-02-18 03:09:40'),(380963,'BUMI','1h','yahoo',1704254400,'2024-01-03 11:00:00',100.00000000,101.00000000,99.00000000,100.00000000,120515300.00000000,'2026-02-18 03:09:40'),(380964,'BUMI','1h','yahoo',1704261600,'2024-01-03 13:00:00',101.00000000,101.00000000,98.00000000,99.00000000,195422400.00000000,'2026-02-18 03:09:40'),(380965,'BUMI','1h','yahoo',1704265200,'2024-01-03 14:00:00',98.00000000,99.00000000,97.00000000,97.00000000,194567900.00000000,'2026-02-18 03:09:40'),(380966,'BUMI','1h','yahoo',1704268800,'2024-01-03 15:00:00',98.00000000,99.00000000,96.00000000,97.00000000,211120300.00000000,'2026-02-18 03:09:40'),(380967,'BUMI','1h','yahoo',1704272400,'2024-01-03 16:00:00',98.00000000,98.00000000,98.00000000,98.00000000,31324800.00000000,'2026-02-18 03:09:40'),(380968,'BUMI','1h','yahoo',1704333600,'2024-01-04 09:00:00',99.00000000,101.00000000,97.00000000,98.00000000,0.00000000,'2026-02-18 03:09:40'),(380969,'BUMI','1h','yahoo',1704337200,'2024-01-04 10:00:00',98.00000000,99.00000000,97.00000000,99.00000000,56971500.00000000,'2026-02-18 03:09:40'),(380970,'BUMI','1h','yahoo',1704340800,'2024-01-04 11:00:00',98.00000000,100.00000000,98.00000000,99.00000000,77566900.00000000,'2026-02-18 03:09:40'),(380971,'BUMI','1h','yahoo',1704348000,'2024-01-04 13:00:00',99.00000000,100.00000000,98.00000000,99.00000000,37799100.00000000,'2026-02-18 03:09:40'),(380972,'BUMI','1h','yahoo',1704351600,'2024-01-04 14:00:00',99.00000000,100.00000000,99.00000000,100.00000000,52242400.00000000,'2026-02-18 03:09:40'),(380973,'BUMI','1h','yahoo',1704355200,'2024-01-04 15:00:00',99.00000000,100.00000000,99.00000000,99.00000000,75721700.00000000,'2026-02-18 03:09:40'),(380974,'BUMI','1h','yahoo',1704358800,'2024-01-04 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,22562000.00000000,'2026-02-18 03:09:40'),(380975,'BUMI','1h','yahoo',1704420000,'2024-01-05 09:00:00',99.00000000,102.00000000,99.00000000,101.00000000,0.00000000,'2026-02-18 03:09:40'),(380976,'BUMI','1h','yahoo',1704423600,'2024-01-05 10:00:00',100.00000000,101.00000000,100.00000000,100.00000000,18398700.00000000,'2026-02-18 03:09:40'),(380977,'BUMI','1h','yahoo',1704427200,'2024-01-05 11:00:00',100.00000000,101.00000000,99.00000000,99.00000000,96551900.00000000,'2026-02-18 03:09:40'),(380978,'BUMI','1h','yahoo',1704438000,'2024-01-05 14:00:00',100.00000000,100.00000000,99.00000000,99.00000000,64558100.00000000,'2026-02-18 03:09:40'),(380979,'BUMI','1h','yahoo',1704441600,'2024-01-05 15:00:00',99.00000000,100.00000000,98.00000000,98.00000000,110433300.00000000,'2026-02-18 03:09:40'),(380980,'BUMI','1h','yahoo',1704445200,'2024-01-05 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,19378600.00000000,'2026-02-18 03:09:40'),(380981,'BUMI','1h','yahoo',1704679200,'2024-01-08 09:00:00',100.00000000,100.00000000,98.00000000,99.00000000,0.00000000,'2026-02-18 03:09:40'),(380982,'BUMI','1h','yahoo',1704682800,'2024-01-08 10:00:00',99.00000000,99.00000000,98.00000000,99.00000000,20178900.00000000,'2026-02-18 03:09:40'),(380983,'BUMI','1h','yahoo',1704686400,'2024-01-08 11:00:00',98.00000000,99.00000000,96.00000000,96.00000000,86031800.00000000,'2026-02-18 03:09:40'),(380984,'BUMI','1h','yahoo',1704693600,'2024-01-08 13:00:00',96.00000000,97.00000000,95.00000000,95.00000000,77654200.00000000,'2026-02-18 03:09:40'),(380985,'BUMI','1h','yahoo',1704697200,'2024-01-08 14:00:00',95.00000000,98.00000000,95.00000000,98.00000000,71428300.00000000,'2026-02-18 03:09:40'),(380986,'BUMI','1h','yahoo',1704700800,'2024-01-08 15:00:00',97.00000000,98.00000000,96.00000000,96.00000000,63687200.00000000,'2026-02-18 03:09:40'),(380987,'BUMI','1h','yahoo',1704704400,'2024-01-08 16:00:00',97.00000000,97.00000000,97.00000000,97.00000000,13738000.00000000,'2026-02-18 03:09:40'),(380988,'BUMI','1h','yahoo',1704765600,'2024-01-09 09:00:00',97.00000000,98.00000000,93.00000000,96.00000000,0.00000000,'2026-02-18 03:09:40'),(380989,'BUMI','1h','yahoo',1704769200,'2024-01-09 10:00:00',95.00000000,96.00000000,94.00000000,96.00000000,44879800.00000000,'2026-02-18 03:09:40'),(380990,'BUMI','1h','yahoo',1704772800,'2024-01-09 11:00:00',95.00000000,96.00000000,94.00000000,95.00000000,34809500.00000000,'2026-02-18 03:09:40'),(380991,'BUMI','1h','yahoo',1704780000,'2024-01-09 13:00:00',96.00000000,96.00000000,95.00000000,96.00000000,3909200.00000000,'2026-02-18 03:09:40'),(380992,'BUMI','1h','yahoo',1704783600,'2024-01-09 14:00:00',95.00000000,97.00000000,95.00000000,95.00000000,60865700.00000000,'2026-02-18 03:09:40'),(380993,'BUMI','1h','yahoo',1704787200,'2024-01-09 15:00:00',95.00000000,97.00000000,95.00000000,96.00000000,38374700.00000000,'2026-02-18 03:09:40'),(380994,'BUMI','1h','yahoo',1704790800,'2024-01-09 16:00:00',96.00000000,96.00000000,96.00000000,96.00000000,18958000.00000000,'2026-02-18 03:09:40'),(380995,'BUMI','1h','yahoo',1704852000,'2024-01-10 09:00:00',97.00000000,99.00000000,96.00000000,97.00000000,0.00000000,'2026-02-18 03:09:40'),(380996,'BUMI','1h','yahoo',1704855600,'2024-01-10 10:00:00',97.00000000,100.00000000,97.00000000,100.00000000,129918000.00000000,'2026-02-18 03:09:40'),(380997,'BUMI','1h','yahoo',1704859200,'2024-01-10 11:00:00',99.00000000,100.00000000,98.00000000,98.00000000,48812800.00000000,'2026-02-18 03:09:40'),(380998,'BUMI','1h','yahoo',1704866400,'2024-01-10 13:00:00',98.00000000,99.00000000,98.00000000,98.00000000,16275500.00000000,'2026-02-18 03:09:40'),(380999,'BUMI','1h','yahoo',1704870000,'2024-01-10 14:00:00',99.00000000,99.00000000,96.00000000,97.00000000,251611400.00000000,'2026-02-18 03:09:40'),(381000,'BUMI','1h','yahoo',1704873600,'2024-01-10 15:00:00',97.00000000,97.00000000,95.00000000,95.00000000,129085600.00000000,'2026-02-18 03:09:40'),(381001,'BUMI','1h','yahoo',1704877200,'2024-01-10 16:00:00',96.00000000,96.00000000,96.00000000,96.00000000,57541200.00000000,'2026-02-18 03:09:40'),(381002,'BUMI','1h','yahoo',1704938400,'2024-01-11 09:00:00',96.00000000,97.00000000,95.00000000,96.00000000,0.00000000,'2026-02-18 03:09:40'),(381003,'BUMI','1h','yahoo',1704942000,'2024-01-11 10:00:00',96.00000000,96.00000000,95.00000000,96.00000000,16782000.00000000,'2026-02-18 03:09:40'),(381004,'BUMI','1h','yahoo',1704945600,'2024-01-11 11:00:00',95.00000000,96.00000000,93.00000000,95.00000000,160531800.00000000,'2026-02-18 03:09:40'),(381005,'BUMI','1h','yahoo',1704952800,'2024-01-11 13:00:00',95.00000000,95.00000000,93.00000000,94.00000000,42953900.00000000,'2026-02-18 03:09:40'),(381006,'BUMI','1h','yahoo',1704956400,'2024-01-11 14:00:00',94.00000000,94.00000000,93.00000000,93.00000000,85885600.00000000,'2026-02-18 03:09:40'),(381007,'BUMI','1h','yahoo',1704960000,'2024-01-11 15:00:00',93.00000000,94.00000000,91.00000000,92.00000000,122813600.00000000,'2026-02-18 03:09:40'),(381008,'BUMI','1h','yahoo',1704963600,'2024-01-11 16:00:00',91.00000000,91.00000000,91.00000000,91.00000000,133775500.00000000,'2026-02-18 03:09:40'),(381009,'BUMI','1h','yahoo',1705024800,'2024-01-12 09:00:00',91.00000000,93.00000000,91.00000000,93.00000000,0.00000000,'2026-02-18 03:09:40'),(381010,'BUMI','1h','yahoo',1705028400,'2024-01-12 10:00:00',92.00000000,93.00000000,92.00000000,93.00000000,20539000.00000000,'2026-02-18 03:09:40'),(381011,'BUMI','1h','yahoo',1705032000,'2024-01-12 11:00:00',92.00000000,93.00000000,92.00000000,93.00000000,7526000.00000000,'2026-02-18 03:09:40'),(381012,'BUMI','1h','yahoo',1705042800,'2024-01-12 14:00:00',92.00000000,94.00000000,92.00000000,94.00000000,43667500.00000000,'2026-02-18 03:09:40'),(381013,'BUMI','1h','yahoo',1705046400,'2024-01-12 15:00:00',94.00000000,94.00000000,92.00000000,93.00000000,77057600.00000000,'2026-02-18 03:09:40'),(381014,'BUMI','1h','yahoo',1705050000,'2024-01-12 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,10023100.00000000,'2026-02-18 03:09:40'),(381015,'BUMI','1h','yahoo',1705284000,'2024-01-15 09:00:00',93.00000000,96.00000000,93.00000000,95.00000000,0.00000000,'2026-02-18 03:09:40'),(381016,'BUMI','1h','yahoo',1705287600,'2024-01-15 10:00:00',96.00000000,96.00000000,94.00000000,94.00000000,37059100.00000000,'2026-02-18 03:09:40'),(381017,'BUMI','1h','yahoo',1705291200,'2024-01-15 11:00:00',94.00000000,95.00000000,94.00000000,95.00000000,8671300.00000000,'2026-02-18 03:09:40'),(381018,'BUMI','1h','yahoo',1705298400,'2024-01-15 13:00:00',95.00000000,96.00000000,94.00000000,95.00000000,21505400.00000000,'2026-02-18 03:09:40'),(381019,'BUMI','1h','yahoo',1705302000,'2024-01-15 14:00:00',95.00000000,96.00000000,95.00000000,96.00000000,30477100.00000000,'2026-02-18 03:09:40'),(381020,'BUMI','1h','yahoo',1705305600,'2024-01-15 15:00:00',96.00000000,96.00000000,95.00000000,95.00000000,73097600.00000000,'2026-02-18 03:09:40'),(381021,'BUMI','1h','yahoo',1705309200,'2024-01-15 16:00:00',95.00000000,95.00000000,95.00000000,95.00000000,29803300.00000000,'2026-02-18 03:09:40'),(381022,'BUMI','1h','yahoo',1705370400,'2024-01-16 09:00:00',96.00000000,96.00000000,94.00000000,95.00000000,0.00000000,'2026-02-18 03:09:40'),(381023,'BUMI','1h','yahoo',1705374000,'2024-01-16 10:00:00',95.00000000,95.00000000,94.00000000,94.00000000,40150800.00000000,'2026-02-18 03:09:40'),(381024,'BUMI','1h','yahoo',1705377600,'2024-01-16 11:00:00',94.00000000,95.00000000,94.00000000,94.00000000,10987300.00000000,'2026-02-18 03:09:40'),(381025,'BUMI','1h','yahoo',1705384800,'2024-01-16 13:00:00',94.00000000,95.00000000,94.00000000,95.00000000,13531600.00000000,'2026-02-18 03:09:40'),(381026,'BUMI','1h','yahoo',1705388400,'2024-01-16 14:00:00',94.00000000,95.00000000,94.00000000,95.00000000,29232100.00000000,'2026-02-18 03:09:40'),(381027,'BUMI','1h','yahoo',1705392000,'2024-01-16 15:00:00',95.00000000,95.00000000,94.00000000,94.00000000,27914800.00000000,'2026-02-18 03:09:40'),(381028,'BUMI','1h','yahoo',1705395600,'2024-01-16 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,4084100.00000000,'2026-02-18 03:09:40'),(381029,'BUMI','1h','yahoo',1705456800,'2024-01-17 09:00:00',95.00000000,95.00000000,93.00000000,95.00000000,0.00000000,'2026-02-18 03:09:40'),(381030,'BUMI','1h','yahoo',1705460400,'2024-01-17 10:00:00',94.00000000,95.00000000,94.00000000,94.00000000,15629100.00000000,'2026-02-18 03:09:40'),(381031,'BUMI','1h','yahoo',1705464000,'2024-01-17 11:00:00',94.00000000,95.00000000,94.00000000,95.00000000,4423300.00000000,'2026-02-18 03:09:40'),(381032,'BUMI','1h','yahoo',1705471200,'2024-01-17 13:00:00',94.00000000,95.00000000,94.00000000,94.00000000,21054200.00000000,'2026-02-18 03:09:40'),(381033,'BUMI','1h','yahoo',1705474800,'2024-01-17 14:00:00',94.00000000,95.00000000,93.00000000,93.00000000,51582100.00000000,'2026-02-18 03:09:40'),(381034,'BUMI','1h','yahoo',1705478400,'2024-01-17 15:00:00',94.00000000,95.00000000,93.00000000,93.00000000,25281800.00000000,'2026-02-18 03:09:40'),(381035,'BUMI','1h','yahoo',1705482000,'2024-01-17 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,9063500.00000000,'2026-02-18 03:09:40'),(381036,'BUMI','1h','yahoo',1705543200,'2024-01-18 09:00:00',94.00000000,94.00000000,93.00000000,93.00000000,0.00000000,'2026-02-18 03:09:40'),(381037,'BUMI','1h','yahoo',1705546800,'2024-01-18 10:00:00',94.00000000,95.00000000,93.00000000,95.00000000,40408700.00000000,'2026-02-18 03:09:40'),(381038,'BUMI','1h','yahoo',1705550400,'2024-01-18 11:00:00',95.00000000,95.00000000,94.00000000,95.00000000,9763200.00000000,'2026-02-18 03:09:40'),(381039,'BUMI','1h','yahoo',1705557600,'2024-01-18 13:00:00',94.00000000,97.00000000,94.00000000,96.00000000,168416400.00000000,'2026-02-18 03:09:40'),(381040,'BUMI','1h','yahoo',1705561200,'2024-01-18 14:00:00',96.00000000,96.00000000,95.00000000,95.00000000,43182700.00000000,'2026-02-18 03:09:40'),(381041,'BUMI','1h','yahoo',1705564800,'2024-01-18 15:00:00',96.00000000,96.00000000,95.00000000,96.00000000,23701200.00000000,'2026-02-18 03:09:40'),(381042,'BUMI','1h','yahoo',1705568400,'2024-01-18 16:00:00',96.00000000,96.00000000,96.00000000,96.00000000,11309200.00000000,'2026-02-18 03:09:40'),(381043,'BUMI','1h','yahoo',1705629600,'2024-01-19 09:00:00',98.00000000,98.00000000,95.00000000,96.00000000,0.00000000,'2026-02-18 03:09:40'),(381044,'BUMI','1h','yahoo',1705633200,'2024-01-19 10:00:00',96.00000000,96.00000000,95.00000000,95.00000000,8946900.00000000,'2026-02-18 03:09:40'),(381045,'BUMI','1h','yahoo',1705636800,'2024-01-19 11:00:00',96.00000000,96.00000000,95.00000000,95.00000000,6066000.00000000,'2026-02-18 03:09:40'),(381046,'BUMI','1h','yahoo',1705647600,'2024-01-19 14:00:00',96.00000000,96.00000000,95.00000000,96.00000000,66811200.00000000,'2026-02-18 03:09:40'),(381047,'BUMI','1h','yahoo',1705651200,'2024-01-19 15:00:00',96.00000000,96.00000000,93.00000000,93.00000000,124714400.00000000,'2026-02-18 03:09:40'),(381048,'BUMI','1h','yahoo',1705654800,'2024-01-19 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,22595100.00000000,'2026-02-18 03:09:40'),(381049,'BUMI','1h','yahoo',1705888800,'2024-01-22 09:00:00',95.00000000,95.00000000,92.00000000,94.00000000,0.00000000,'2026-02-18 03:09:40'),(381050,'BUMI','1h','yahoo',1705892400,'2024-01-22 10:00:00',94.00000000,94.00000000,93.00000000,94.00000000,13149200.00000000,'2026-02-18 03:09:40'),(381051,'BUMI','1h','yahoo',1705896000,'2024-01-22 11:00:00',93.00000000,94.00000000,93.00000000,93.00000000,32727400.00000000,'2026-02-18 03:09:40'),(381052,'BUMI','1h','yahoo',1705903200,'2024-01-22 13:00:00',94.00000000,94.00000000,93.00000000,93.00000000,2368200.00000000,'2026-02-18 03:09:40'),(381053,'BUMI','1h','yahoo',1705906800,'2024-01-22 14:00:00',94.00000000,94.00000000,92.00000000,92.00000000,43082100.00000000,'2026-02-18 03:09:40'),(381054,'BUMI','1h','yahoo',1705910400,'2024-01-22 15:00:00',93.00000000,93.00000000,92.00000000,93.00000000,17192200.00000000,'2026-02-18 03:09:40'),(381055,'BUMI','1h','yahoo',1705914000,'2024-01-22 16:00:00',92.00000000,92.00000000,92.00000000,92.00000000,12005800.00000000,'2026-02-18 03:09:40'),(381056,'BUMI','1h','yahoo',1705975200,'2024-01-23 09:00:00',93.00000000,94.00000000,91.00000000,92.00000000,0.00000000,'2026-02-18 03:09:40'),(381057,'BUMI','1h','yahoo',1705978800,'2024-01-23 10:00:00',92.00000000,92.00000000,91.00000000,92.00000000,24123200.00000000,'2026-02-18 03:09:40'),(381058,'BUMI','1h','yahoo',1705982400,'2024-01-23 11:00:00',92.00000000,93.00000000,91.00000000,93.00000000,0.00000000,'2026-02-18 03:09:40'),(381059,'BUMI','1h','yahoo',1705989600,'2024-01-23 13:00:00',93.00000000,93.00000000,91.00000000,91.00000000,181045100.00000000,'2026-02-18 03:09:40'),(381060,'BUMI','1h','yahoo',1705993200,'2024-01-23 14:00:00',91.00000000,93.00000000,91.00000000,91.00000000,21009600.00000000,'2026-02-18 03:09:40'),(381061,'BUMI','1h','yahoo',1705996800,'2024-01-23 15:00:00',92.00000000,92.00000000,90.00000000,91.00000000,75584600.00000000,'2026-02-18 03:09:40'),(381062,'BUMI','1h','yahoo',1706000400,'2024-01-23 16:00:00',91.00000000,91.00000000,91.00000000,91.00000000,38271100.00000000,'2026-02-18 03:09:40'),(381063,'BUMI','1h','yahoo',1706061600,'2024-01-24 09:00:00',91.00000000,92.00000000,88.00000000,89.00000000,0.00000000,'2026-02-18 03:09:40'),(381064,'BUMI','1h','yahoo',1706065200,'2024-01-24 10:00:00',88.00000000,90.00000000,88.00000000,88.00000000,32636600.00000000,'2026-02-18 03:09:40'),(381065,'BUMI','1h','yahoo',1706068800,'2024-01-24 11:00:00',88.00000000,89.00000000,88.00000000,88.00000000,10299400.00000000,'2026-02-18 03:09:40'),(381066,'BUMI','1h','yahoo',1706076000,'2024-01-24 13:00:00',89.00000000,89.00000000,88.00000000,89.00000000,4989100.00000000,'2026-02-18 03:09:40'),(381067,'BUMI','1h','yahoo',1706079600,'2024-01-24 14:00:00',88.00000000,89.00000000,88.00000000,88.00000000,42686300.00000000,'2026-02-18 03:09:40'),(381068,'BUMI','1h','yahoo',1706083200,'2024-01-24 15:00:00',88.00000000,90.00000000,88.00000000,89.00000000,40852000.00000000,'2026-02-18 03:09:40'),(381069,'BUMI','1h','yahoo',1706086800,'2024-01-24 16:00:00',88.00000000,88.00000000,88.00000000,88.00000000,32235100.00000000,'2026-02-18 03:09:40'),(381070,'BUMI','1h','yahoo',1706148000,'2024-01-25 09:00:00',88.00000000,90.00000000,88.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381071,'BUMI','1h','yahoo',1706151600,'2024-01-25 10:00:00',90.00000000,90.00000000,89.00000000,90.00000000,20242400.00000000,'2026-02-18 03:09:40'),(381072,'BUMI','1h','yahoo',1706155200,'2024-01-25 11:00:00',90.00000000,91.00000000,89.00000000,90.00000000,41635900.00000000,'2026-02-18 03:09:40'),(381073,'BUMI','1h','yahoo',1706162400,'2024-01-25 13:00:00',90.00000000,92.00000000,89.00000000,91.00000000,71697500.00000000,'2026-02-18 03:09:40'),(381074,'BUMI','1h','yahoo',1706166000,'2024-01-25 14:00:00',92.00000000,92.00000000,91.00000000,91.00000000,21872200.00000000,'2026-02-18 03:09:40'),(381075,'BUMI','1h','yahoo',1706169600,'2024-01-25 15:00:00',91.00000000,92.00000000,90.00000000,90.00000000,34970500.00000000,'2026-02-18 03:09:40'),(381076,'BUMI','1h','yahoo',1706173200,'2024-01-25 16:00:00',91.00000000,91.00000000,91.00000000,91.00000000,3834900.00000000,'2026-02-18 03:09:40'),(381077,'BUMI','1h','yahoo',1706234400,'2024-01-26 09:00:00',92.00000000,92.00000000,89.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381078,'BUMI','1h','yahoo',1706238000,'2024-01-26 10:00:00',90.00000000,91.00000000,89.00000000,90.00000000,22692100.00000000,'2026-02-18 03:09:40'),(381079,'BUMI','1h','yahoo',1706241600,'2024-01-26 11:00:00',90.00000000,90.00000000,89.00000000,89.00000000,6467600.00000000,'2026-02-18 03:09:40'),(381080,'BUMI','1h','yahoo',1706252400,'2024-01-26 14:00:00',90.00000000,90.00000000,89.00000000,89.00000000,17745300.00000000,'2026-02-18 03:09:40'),(381081,'BUMI','1h','yahoo',1706256000,'2024-01-26 15:00:00',90.00000000,90.00000000,89.00000000,90.00000000,53706800.00000000,'2026-02-18 03:09:40'),(381082,'BUMI','1h','yahoo',1706259600,'2024-01-26 16:00:00',88.00000000,88.00000000,88.00000000,88.00000000,73939200.00000000,'2026-02-18 03:09:40'),(381083,'BUMI','1h','yahoo',1706493600,'2024-01-29 09:00:00',89.00000000,90.00000000,87.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(381084,'BUMI','1h','yahoo',1706497200,'2024-01-29 10:00:00',88.00000000,89.00000000,87.00000000,88.00000000,66462600.00000000,'2026-02-18 03:09:40'),(381085,'BUMI','1h','yahoo',1706500800,'2024-01-29 11:00:00',88.00000000,88.00000000,87.00000000,87.00000000,11997900.00000000,'2026-02-18 03:09:40'),(381086,'BUMI','1h','yahoo',1706508000,'2024-01-29 13:00:00',87.00000000,88.00000000,86.00000000,86.00000000,68668400.00000000,'2026-02-18 03:09:40'),(381087,'BUMI','1h','yahoo',1706511600,'2024-01-29 14:00:00',86.00000000,88.00000000,86.00000000,87.00000000,43525900.00000000,'2026-02-18 03:09:40'),(381088,'BUMI','1h','yahoo',1706515200,'2024-01-29 15:00:00',86.00000000,87.00000000,85.00000000,85.00000000,114925700.00000000,'2026-02-18 03:09:40'),(381089,'BUMI','1h','yahoo',1706518800,'2024-01-29 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,43611300.00000000,'2026-02-18 03:09:40'),(381090,'BUMI','1h','yahoo',1706580000,'2024-01-30 09:00:00',86.00000000,88.00000000,86.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(381091,'BUMI','1h','yahoo',1706583600,'2024-01-30 10:00:00',87.00000000,89.00000000,87.00000000,89.00000000,31690000.00000000,'2026-02-18 03:09:40'),(381092,'BUMI','1h','yahoo',1706587200,'2024-01-30 11:00:00',89.00000000,90.00000000,88.00000000,90.00000000,63689300.00000000,'2026-02-18 03:09:40'),(381093,'BUMI','1h','yahoo',1706594400,'2024-01-30 13:00:00',90.00000000,90.00000000,88.00000000,88.00000000,7344800.00000000,'2026-02-18 03:09:40'),(381094,'BUMI','1h','yahoo',1706598000,'2024-01-30 14:00:00',89.00000000,89.00000000,88.00000000,89.00000000,33515200.00000000,'2026-02-18 03:09:40'),(381095,'BUMI','1h','yahoo',1706601600,'2024-01-30 15:00:00',89.00000000,89.00000000,88.00000000,88.00000000,12688200.00000000,'2026-02-18 03:09:40'),(381096,'BUMI','1h','yahoo',1706605200,'2024-01-30 16:00:00',88.00000000,88.00000000,88.00000000,88.00000000,17222800.00000000,'2026-02-18 03:09:40'),(381097,'BUMI','1h','yahoo',1706666400,'2024-01-31 09:00:00',89.00000000,91.00000000,88.00000000,91.00000000,0.00000000,'2026-02-18 03:09:40'),(381098,'BUMI','1h','yahoo',1706670000,'2024-01-31 10:00:00',91.00000000,91.00000000,89.00000000,90.00000000,43566100.00000000,'2026-02-18 03:09:40'),(381099,'BUMI','1h','yahoo',1706673600,'2024-01-31 11:00:00',89.00000000,90.00000000,89.00000000,89.00000000,10641600.00000000,'2026-02-18 03:09:40'),(381100,'BUMI','1h','yahoo',1706680800,'2024-01-31 13:00:00',89.00000000,90.00000000,89.00000000,90.00000000,7273700.00000000,'2026-02-18 03:09:40'),(381101,'BUMI','1h','yahoo',1706684400,'2024-01-31 14:00:00',90.00000000,90.00000000,89.00000000,89.00000000,14314600.00000000,'2026-02-18 03:09:40'),(381102,'BUMI','1h','yahoo',1706688000,'2024-01-31 15:00:00',90.00000000,91.00000000,89.00000000,90.00000000,61557200.00000000,'2026-02-18 03:09:40'),(381103,'BUMI','1h','yahoo',1706691600,'2024-01-31 16:00:00',91.00000000,91.00000000,91.00000000,91.00000000,55235100.00000000,'2026-02-18 03:09:40'),(381104,'BUMI','1h','yahoo',1706752800,'2024-02-01 09:00:00',91.00000000,92.00000000,89.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381105,'BUMI','1h','yahoo',1706756400,'2024-02-01 10:00:00',90.00000000,90.00000000,89.00000000,90.00000000,14740100.00000000,'2026-02-18 03:09:40'),(381106,'BUMI','1h','yahoo',1706760000,'2024-02-01 11:00:00',90.00000000,90.00000000,89.00000000,89.00000000,14402300.00000000,'2026-02-18 03:09:40'),(381107,'BUMI','1h','yahoo',1706767200,'2024-02-01 13:00:00',90.00000000,90.00000000,89.00000000,89.00000000,17441100.00000000,'2026-02-18 03:09:40'),(381108,'BUMI','1h','yahoo',1706770800,'2024-02-01 14:00:00',89.00000000,90.00000000,88.00000000,89.00000000,26917800.00000000,'2026-02-18 03:09:40'),(381109,'BUMI','1h','yahoo',1706774400,'2024-02-01 15:00:00',89.00000000,90.00000000,88.00000000,89.00000000,49851100.00000000,'2026-02-18 03:09:40'),(381110,'BUMI','1h','yahoo',1706778000,'2024-02-01 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,1891800.00000000,'2026-02-18 03:09:40'),(381111,'BUMI','1h','yahoo',1706839200,'2024-02-02 09:00:00',90.00000000,90.00000000,87.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381112,'BUMI','1h','yahoo',1706842800,'2024-02-02 10:00:00',88.00000000,89.00000000,87.00000000,89.00000000,13300600.00000000,'2026-02-18 03:09:40'),(381113,'BUMI','1h','yahoo',1706846400,'2024-02-02 11:00:00',87.00000000,89.00000000,87.00000000,88.00000000,4680700.00000000,'2026-02-18 03:09:40'),(381114,'BUMI','1h','yahoo',1706857200,'2024-02-02 14:00:00',89.00000000,89.00000000,87.00000000,88.00000000,20895200.00000000,'2026-02-18 03:09:40'),(381115,'BUMI','1h','yahoo',1706860800,'2024-02-02 15:00:00',87.00000000,88.00000000,86.00000000,86.00000000,136994600.00000000,'2026-02-18 03:09:40'),(381116,'BUMI','1h','yahoo',1706864400,'2024-02-02 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,21783200.00000000,'2026-02-18 03:09:40'),(381117,'BUMI','1h','yahoo',1707098400,'2024-02-05 09:00:00',87.00000000,88.00000000,86.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381118,'BUMI','1h','yahoo',1707102000,'2024-02-05 10:00:00',87.00000000,88.00000000,86.00000000,87.00000000,20711500.00000000,'2026-02-18 03:09:40'),(381119,'BUMI','1h','yahoo',1707105600,'2024-02-05 11:00:00',86.00000000,87.00000000,86.00000000,86.00000000,7635800.00000000,'2026-02-18 03:09:40'),(381120,'BUMI','1h','yahoo',1707112800,'2024-02-05 13:00:00',86.00000000,87.00000000,86.00000000,87.00000000,11827300.00000000,'2026-02-18 03:09:40'),(381121,'BUMI','1h','yahoo',1707116400,'2024-02-05 14:00:00',86.00000000,87.00000000,86.00000000,86.00000000,44007400.00000000,'2026-02-18 03:09:40'),(381122,'BUMI','1h','yahoo',1707120000,'2024-02-05 15:00:00',87.00000000,87.00000000,86.00000000,87.00000000,26581700.00000000,'2026-02-18 03:09:40'),(381123,'BUMI','1h','yahoo',1707123600,'2024-02-05 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,33396900.00000000,'2026-02-18 03:09:40'),(381124,'BUMI','1h','yahoo',1707184800,'2024-02-06 09:00:00',86.00000000,87.00000000,86.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381125,'BUMI','1h','yahoo',1707188400,'2024-02-06 10:00:00',87.00000000,87.00000000,86.00000000,87.00000000,25265100.00000000,'2026-02-18 03:09:40'),(381126,'BUMI','1h','yahoo',1707192000,'2024-02-06 11:00:00',87.00000000,87.00000000,85.00000000,87.00000000,42487900.00000000,'2026-02-18 03:09:40'),(381127,'BUMI','1h','yahoo',1707199200,'2024-02-06 13:00:00',86.00000000,87.00000000,86.00000000,86.00000000,14827800.00000000,'2026-02-18 03:09:40'),(381128,'BUMI','1h','yahoo',1707202800,'2024-02-06 14:00:00',87.00000000,87.00000000,85.00000000,87.00000000,23403600.00000000,'2026-02-18 03:09:40'),(381129,'BUMI','1h','yahoo',1707206400,'2024-02-06 15:00:00',86.00000000,87.00000000,85.00000000,86.00000000,39497200.00000000,'2026-02-18 03:09:40'),(381130,'BUMI','1h','yahoo',1707210000,'2024-02-06 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,19463500.00000000,'2026-02-18 03:09:40'),(381131,'BUMI','1h','yahoo',1707271200,'2024-02-07 09:00:00',86.00000000,87.00000000,85.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(381132,'BUMI','1h','yahoo',1707274800,'2024-02-07 10:00:00',86.00000000,86.00000000,85.00000000,86.00000000,16111000.00000000,'2026-02-18 03:09:40'),(381133,'BUMI','1h','yahoo',1707278400,'2024-02-07 11:00:00',85.00000000,87.00000000,85.00000000,85.00000000,13535900.00000000,'2026-02-18 03:09:40'),(381134,'BUMI','1h','yahoo',1707285600,'2024-02-07 13:00:00',85.00000000,86.00000000,85.00000000,86.00000000,24412200.00000000,'2026-02-18 03:09:40'),(381135,'BUMI','1h','yahoo',1707289200,'2024-02-07 14:00:00',85.00000000,86.00000000,85.00000000,86.00000000,10779200.00000000,'2026-02-18 03:09:40'),(381136,'BUMI','1h','yahoo',1707292800,'2024-02-07 15:00:00',85.00000000,86.00000000,85.00000000,85.00000000,17164300.00000000,'2026-02-18 03:09:40'),(381137,'BUMI','1h','yahoo',1707296400,'2024-02-07 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,46672900.00000000,'2026-02-18 03:09:40'),(381138,'BUMI','1h','yahoo',1707703200,'2024-02-12 09:00:00',85.00000000,87.00000000,85.00000000,85.00000000,0.00000000,'2026-02-18 03:09:40'),(381139,'BUMI','1h','yahoo',1707706800,'2024-02-12 10:00:00',85.00000000,86.00000000,85.00000000,86.00000000,27688900.00000000,'2026-02-18 03:09:40'),(381140,'BUMI','1h','yahoo',1707710400,'2024-02-12 11:00:00',86.00000000,87.00000000,85.00000000,86.00000000,32196400.00000000,'2026-02-18 03:09:40'),(381141,'BUMI','1h','yahoo',1707717600,'2024-02-12 13:00:00',87.00000000,87.00000000,85.00000000,85.00000000,12135500.00000000,'2026-02-18 03:09:40'),(381142,'BUMI','1h','yahoo',1707721200,'2024-02-12 14:00:00',85.00000000,86.00000000,85.00000000,85.00000000,29270500.00000000,'2026-02-18 03:09:40'),(381143,'BUMI','1h','yahoo',1707724800,'2024-02-12 15:00:00',85.00000000,86.00000000,85.00000000,85.00000000,32014600.00000000,'2026-02-18 03:09:40'),(381144,'BUMI','1h','yahoo',1707728400,'2024-02-12 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,3788900.00000000,'2026-02-18 03:09:40'),(381145,'BUMI','1h','yahoo',1707789600,'2024-02-13 09:00:00',87.00000000,93.00000000,87.00000000,90.00000000,190249500.00000000,'2026-02-18 03:09:40'),(381146,'BUMI','1h','yahoo',1707793200,'2024-02-13 10:00:00',90.00000000,90.00000000,89.00000000,90.00000000,68794000.00000000,'2026-02-18 03:09:40'),(381147,'BUMI','1h','yahoo',1707796800,'2024-02-13 11:00:00',89.00000000,91.00000000,89.00000000,91.00000000,42346600.00000000,'2026-02-18 03:09:40'),(381148,'BUMI','1h','yahoo',1707804000,'2024-02-13 13:00:00',90.00000000,91.00000000,89.00000000,90.00000000,26392500.00000000,'2026-02-18 03:09:40'),(381149,'BUMI','1h','yahoo',1707807600,'2024-02-13 14:00:00',89.00000000,92.00000000,89.00000000,91.00000000,119371400.00000000,'2026-02-18 03:09:40'),(381150,'BUMI','1h','yahoo',1707811200,'2024-02-13 15:00:00',92.00000000,92.00000000,90.00000000,90.00000000,47663500.00000000,'2026-02-18 03:09:40'),(381151,'BUMI','1h','yahoo',1707814800,'2024-02-13 16:00:00',90.00000000,90.00000000,90.00000000,90.00000000,25635000.00000000,'2026-02-18 03:09:40'),(381152,'BUMI','1h','yahoo',1707962400,'2024-02-15 09:00:00',93.00000000,95.00000000,90.00000000,91.00000000,0.00000000,'2026-02-18 03:09:40'),(381153,'BUMI','1h','yahoo',1707966000,'2024-02-15 10:00:00',91.00000000,92.00000000,91.00000000,91.00000000,34719500.00000000,'2026-02-18 03:09:40'),(381154,'BUMI','1h','yahoo',1707969600,'2024-02-15 11:00:00',91.00000000,92.00000000,90.00000000,91.00000000,40660400.00000000,'2026-02-18 03:09:40'),(381155,'BUMI','1h','yahoo',1707976800,'2024-02-15 13:00:00',91.00000000,92.00000000,90.00000000,92.00000000,20933800.00000000,'2026-02-18 03:09:40'),(381156,'BUMI','1h','yahoo',1707980400,'2024-02-15 14:00:00',91.00000000,92.00000000,91.00000000,91.00000000,28224200.00000000,'2026-02-18 03:09:40'),(381157,'BUMI','1h','yahoo',1707984000,'2024-02-15 15:00:00',91.00000000,92.00000000,90.00000000,90.00000000,77125700.00000000,'2026-02-18 03:09:40'),(381158,'BUMI','1h','yahoo',1707987600,'2024-02-15 16:00:00',90.00000000,90.00000000,90.00000000,90.00000000,28049600.00000000,'2026-02-18 03:09:40'),(381159,'BUMI','1h','yahoo',1708048800,'2024-02-16 09:00:00',90.00000000,91.00000000,89.00000000,89.00000000,0.00000000,'2026-02-18 03:09:40'),(381160,'BUMI','1h','yahoo',1708052400,'2024-02-16 10:00:00',89.00000000,91.00000000,89.00000000,89.00000000,20303500.00000000,'2026-02-18 03:09:40'),(381161,'BUMI','1h','yahoo',1708056000,'2024-02-16 11:00:00',89.00000000,90.00000000,88.00000000,89.00000000,67468900.00000000,'2026-02-18 03:09:40'),(381162,'BUMI','1h','yahoo',1708066800,'2024-02-16 14:00:00',89.00000000,89.00000000,88.00000000,89.00000000,46762000.00000000,'2026-02-18 03:09:40'),(381163,'BUMI','1h','yahoo',1708070400,'2024-02-16 15:00:00',89.00000000,90.00000000,88.00000000,88.00000000,76369400.00000000,'2026-02-18 03:09:40'),(381164,'BUMI','1h','yahoo',1708074000,'2024-02-16 16:00:00',88.00000000,88.00000000,88.00000000,88.00000000,26868100.00000000,'2026-02-18 03:09:40'),(381165,'BUMI','1h','yahoo',1708308000,'2024-02-19 09:00:00',88.00000000,89.00000000,85.00000000,85.00000000,0.00000000,'2026-02-18 03:09:40'),(381166,'BUMI','1h','yahoo',1708311600,'2024-02-19 10:00:00',85.00000000,87.00000000,85.00000000,86.00000000,33828900.00000000,'2026-02-18 03:09:40'),(381167,'BUMI','1h','yahoo',1708315200,'2024-02-19 11:00:00',86.00000000,87.00000000,86.00000000,86.00000000,17520000.00000000,'2026-02-18 03:09:40'),(381168,'BUMI','1h','yahoo',1708322400,'2024-02-19 13:00:00',87.00000000,87.00000000,86.00000000,87.00000000,12176600.00000000,'2026-02-18 03:09:40'),(381169,'BUMI','1h','yahoo',1708326000,'2024-02-19 14:00:00',86.00000000,87.00000000,85.00000000,85.00000000,39829000.00000000,'2026-02-18 03:09:40'),(381170,'BUMI','1h','yahoo',1708329600,'2024-02-19 15:00:00',86.00000000,86.00000000,85.00000000,85.00000000,44305700.00000000,'2026-02-18 03:09:40'),(381171,'BUMI','1h','yahoo',1708333200,'2024-02-19 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,16889500.00000000,'2026-02-18 03:09:40'),(381172,'BUMI','1h','yahoo',1708394400,'2024-02-20 09:00:00',86.00000000,87.00000000,85.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(381173,'BUMI','1h','yahoo',1708398000,'2024-02-20 10:00:00',86.00000000,87.00000000,86.00000000,86.00000000,4637200.00000000,'2026-02-18 03:09:40'),(381174,'BUMI','1h','yahoo',1708401600,'2024-02-20 11:00:00',86.00000000,87.00000000,86.00000000,86.00000000,11259400.00000000,'2026-02-18 03:09:40'),(381175,'BUMI','1h','yahoo',1708408800,'2024-02-20 13:00:00',86.00000000,87.00000000,85.00000000,86.00000000,33297800.00000000,'2026-02-18 03:09:40'),(381176,'BUMI','1h','yahoo',1708412400,'2024-02-20 14:00:00',87.00000000,87.00000000,85.00000000,87.00000000,33547600.00000000,'2026-02-18 03:09:40'),(381177,'BUMI','1h','yahoo',1708416000,'2024-02-20 15:00:00',87.00000000,87.00000000,85.00000000,86.00000000,21901400.00000000,'2026-02-18 03:09:40'),(381178,'BUMI','1h','yahoo',1708419600,'2024-02-20 16:00:00',87.00000000,87.00000000,87.00000000,87.00000000,18928500.00000000,'2026-02-18 03:09:40'),(381179,'BUMI','1h','yahoo',1708480800,'2024-02-21 09:00:00',87.00000000,87.00000000,86.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381180,'BUMI','1h','yahoo',1708484400,'2024-02-21 10:00:00',86.00000000,87.00000000,86.00000000,87.00000000,23598500.00000000,'2026-02-18 03:09:40'),(381181,'BUMI','1h','yahoo',1708488000,'2024-02-21 11:00:00',86.00000000,87.00000000,86.00000000,86.00000000,23489600.00000000,'2026-02-18 03:09:40'),(381182,'BUMI','1h','yahoo',1708495200,'2024-02-21 13:00:00',87.00000000,87.00000000,85.00000000,86.00000000,22558300.00000000,'2026-02-18 03:09:40'),(381183,'BUMI','1h','yahoo',1708498800,'2024-02-21 14:00:00',86.00000000,87.00000000,85.00000000,86.00000000,27009600.00000000,'2026-02-18 03:09:40'),(381184,'BUMI','1h','yahoo',1708502400,'2024-02-21 15:00:00',85.00000000,87.00000000,85.00000000,86.00000000,21383300.00000000,'2026-02-18 03:09:40'),(381185,'BUMI','1h','yahoo',1708506000,'2024-02-21 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,35808700.00000000,'2026-02-18 03:09:40'),(381186,'BUMI','1h','yahoo',1708567200,'2024-02-22 09:00:00',86.00000000,88.00000000,86.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381187,'BUMI','1h','yahoo',1708570800,'2024-02-22 10:00:00',88.00000000,89.00000000,87.00000000,89.00000000,66978300.00000000,'2026-02-18 03:09:40'),(381188,'BUMI','1h','yahoo',1708574400,'2024-02-22 11:00:00',88.00000000,89.00000000,88.00000000,88.00000000,10072100.00000000,'2026-02-18 03:09:40'),(381189,'BUMI','1h','yahoo',1708581600,'2024-02-22 13:00:00',88.00000000,89.00000000,87.00000000,88.00000000,32604600.00000000,'2026-02-18 03:09:40'),(381190,'BUMI','1h','yahoo',1708585200,'2024-02-22 14:00:00',88.00000000,90.00000000,87.00000000,89.00000000,133044200.00000000,'2026-02-18 03:09:40'),(381191,'BUMI','1h','yahoo',1708588800,'2024-02-22 15:00:00',89.00000000,89.00000000,88.00000000,88.00000000,26536100.00000000,'2026-02-18 03:09:40'),(381192,'BUMI','1h','yahoo',1708592400,'2024-02-22 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,19312100.00000000,'2026-02-18 03:09:40'),(381193,'BUMI','1h','yahoo',1708653600,'2024-02-23 09:00:00',89.00000000,90.00000000,88.00000000,89.00000000,0.00000000,'2026-02-18 03:09:40'),(381194,'BUMI','1h','yahoo',1708657200,'2024-02-23 10:00:00',89.00000000,90.00000000,88.00000000,89.00000000,61172900.00000000,'2026-02-18 03:09:40'),(381195,'BUMI','1h','yahoo',1708660800,'2024-02-23 11:00:00',89.00000000,90.00000000,87.00000000,88.00000000,73318900.00000000,'2026-02-18 03:09:40'),(381196,'BUMI','1h','yahoo',1708671600,'2024-02-23 14:00:00',89.00000000,89.00000000,88.00000000,88.00000000,79312200.00000000,'2026-02-18 03:09:40'),(381197,'BUMI','1h','yahoo',1708675200,'2024-02-23 15:00:00',89.00000000,90.00000000,88.00000000,89.00000000,70627200.00000000,'2026-02-18 03:09:40'),(381198,'BUMI','1h','yahoo',1708678800,'2024-02-23 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,13321200.00000000,'2026-02-18 03:09:40'),(381199,'BUMI','1h','yahoo',1708912800,'2024-02-26 09:00:00',89.00000000,90.00000000,88.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381200,'BUMI','1h','yahoo',1708916400,'2024-02-26 10:00:00',89.00000000,90.00000000,88.00000000,89.00000000,47680300.00000000,'2026-02-18 03:09:40'),(381201,'BUMI','1h','yahoo',1708920000,'2024-02-26 11:00:00',90.00000000,90.00000000,89.00000000,89.00000000,11165900.00000000,'2026-02-18 03:09:40'),(381202,'BUMI','1h','yahoo',1708927200,'2024-02-26 13:00:00',89.00000000,90.00000000,89.00000000,89.00000000,14505700.00000000,'2026-02-18 03:09:40'),(381203,'BUMI','1h','yahoo',1708930800,'2024-02-26 14:00:00',90.00000000,90.00000000,89.00000000,90.00000000,35447800.00000000,'2026-02-18 03:09:40'),(381204,'BUMI','1h','yahoo',1708934400,'2024-02-26 15:00:00',90.00000000,91.00000000,89.00000000,91.00000000,138750700.00000000,'2026-02-18 03:09:40'),(381205,'BUMI','1h','yahoo',1708938000,'2024-02-26 16:00:00',90.00000000,90.00000000,90.00000000,90.00000000,43054200.00000000,'2026-02-18 03:09:40'),(381206,'BUMI','1h','yahoo',1708999200,'2024-02-27 09:00:00',90.00000000,92.00000000,90.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381207,'BUMI','1h','yahoo',1709002800,'2024-02-27 10:00:00',90.00000000,91.00000000,89.00000000,90.00000000,97767200.00000000,'2026-02-18 03:09:40'),(381208,'BUMI','1h','yahoo',1709006400,'2024-02-27 11:00:00',89.00000000,90.00000000,89.00000000,89.00000000,22817300.00000000,'2026-02-18 03:09:40'),(381209,'BUMI','1h','yahoo',1709013600,'2024-02-27 13:00:00',89.00000000,90.00000000,89.00000000,90.00000000,15511900.00000000,'2026-02-18 03:09:40'),(381210,'BUMI','1h','yahoo',1709017200,'2024-02-27 14:00:00',90.00000000,90.00000000,89.00000000,89.00000000,33211600.00000000,'2026-02-18 03:09:40'),(381211,'BUMI','1h','yahoo',1709020800,'2024-02-27 15:00:00',90.00000000,90.00000000,89.00000000,89.00000000,78576600.00000000,'2026-02-18 03:09:40'),(381212,'BUMI','1h','yahoo',1709024400,'2024-02-27 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,34870700.00000000,'2026-02-18 03:09:40'),(381213,'BUMI','1h','yahoo',1709085600,'2024-02-28 09:00:00',89.00000000,90.00000000,89.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381214,'BUMI','1h','yahoo',1709089200,'2024-02-28 10:00:00',90.00000000,90.00000000,87.00000000,87.00000000,176545900.00000000,'2026-02-18 03:09:40'),(381215,'BUMI','1h','yahoo',1709092800,'2024-02-28 11:00:00',87.00000000,88.00000000,86.00000000,87.00000000,90149400.00000000,'2026-02-18 03:09:40'),(381216,'BUMI','1h','yahoo',1709100000,'2024-02-28 13:00:00',87.00000000,87.00000000,86.00000000,87.00000000,19793200.00000000,'2026-02-18 03:09:40'),(381217,'BUMI','1h','yahoo',1709103600,'2024-02-28 14:00:00',86.00000000,88.00000000,86.00000000,88.00000000,67957000.00000000,'2026-02-18 03:09:40'),(381218,'BUMI','1h','yahoo',1709107200,'2024-02-28 15:00:00',88.00000000,89.00000000,87.00000000,89.00000000,69709000.00000000,'2026-02-18 03:09:40'),(381219,'BUMI','1h','yahoo',1709110800,'2024-02-28 16:00:00',88.00000000,88.00000000,88.00000000,88.00000000,18679000.00000000,'2026-02-18 03:09:40'),(381220,'BUMI','1h','yahoo',1709172000,'2024-02-29 09:00:00',88.00000000,89.00000000,87.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381221,'BUMI','1h','yahoo',1709175600,'2024-02-29 10:00:00',87.00000000,88.00000000,87.00000000,88.00000000,9742500.00000000,'2026-02-18 03:09:40'),(381222,'BUMI','1h','yahoo',1709179200,'2024-02-29 11:00:00',88.00000000,88.00000000,87.00000000,88.00000000,4317500.00000000,'2026-02-18 03:09:40'),(381223,'BUMI','1h','yahoo',1709186400,'2024-02-29 13:00:00',88.00000000,89.00000000,87.00000000,88.00000000,71807800.00000000,'2026-02-18 03:09:40'),(381224,'BUMI','1h','yahoo',1709190000,'2024-02-29 14:00:00',87.00000000,88.00000000,86.00000000,88.00000000,167238300.00000000,'2026-02-18 03:09:40'),(381225,'BUMI','1h','yahoo',1709193600,'2024-02-29 15:00:00',88.00000000,90.00000000,87.00000000,89.00000000,222126900.00000000,'2026-02-18 03:09:40'),(381226,'BUMI','1h','yahoo',1709197200,'2024-02-29 16:00:00',87.00000000,87.00000000,87.00000000,87.00000000,1563158200.00000000,'2026-02-18 03:09:40'),(381227,'BUMI','1h','yahoo',1709258400,'2024-03-01 09:00:00',88.00000000,88.00000000,86.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(381228,'BUMI','1h','yahoo',1709262000,'2024-03-01 10:00:00',86.00000000,87.00000000,86.00000000,87.00000000,12329700.00000000,'2026-02-18 03:09:40'),(381229,'BUMI','1h','yahoo',1709265600,'2024-03-01 11:00:00',86.00000000,87.00000000,86.00000000,86.00000000,10210400.00000000,'2026-02-18 03:09:40'),(381230,'BUMI','1h','yahoo',1709276400,'2024-03-01 14:00:00',87.00000000,87.00000000,85.00000000,86.00000000,141840900.00000000,'2026-02-18 03:09:40'),(381231,'BUMI','1h','yahoo',1709280000,'2024-03-01 15:00:00',86.00000000,87.00000000,85.00000000,87.00000000,76978900.00000000,'2026-02-18 03:09:40'),(381232,'BUMI','1h','yahoo',1709283600,'2024-03-01 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,37758200.00000000,'2026-02-18 03:09:40'),(381233,'BUMI','1h','yahoo',1709517600,'2024-03-04 09:00:00',87.00000000,88.00000000,85.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381234,'BUMI','1h','yahoo',1709521200,'2024-03-04 10:00:00',87.00000000,88.00000000,86.00000000,87.00000000,48573600.00000000,'2026-02-18 03:09:40'),(381235,'BUMI','1h','yahoo',1709524800,'2024-03-04 11:00:00',87.00000000,88.00000000,86.00000000,86.00000000,22475300.00000000,'2026-02-18 03:09:40'),(381236,'BUMI','1h','yahoo',1709532000,'2024-03-04 13:00:00',87.00000000,87.00000000,85.00000000,86.00000000,74325200.00000000,'2026-02-18 03:09:40'),(381237,'BUMI','1h','yahoo',1709535600,'2024-03-04 14:00:00',86.00000000,87.00000000,85.00000000,86.00000000,41005000.00000000,'2026-02-18 03:09:40'),(381238,'BUMI','1h','yahoo',1709539200,'2024-03-04 15:00:00',86.00000000,87.00000000,85.00000000,86.00000000,37065300.00000000,'2026-02-18 03:09:40'),(381239,'BUMI','1h','yahoo',1709542800,'2024-03-04 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,23722300.00000000,'2026-02-18 03:09:40'),(381240,'BUMI','1h','yahoo',1709604000,'2024-03-05 09:00:00',86.00000000,88.00000000,85.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381241,'BUMI','1h','yahoo',1709607600,'2024-03-05 10:00:00',87.00000000,87.00000000,85.00000000,85.00000000,110806500.00000000,'2026-02-18 03:09:40'),(381242,'BUMI','1h','yahoo',1709611200,'2024-03-05 11:00:00',86.00000000,86.00000000,85.00000000,86.00000000,8374100.00000000,'2026-02-18 03:09:40'),(381243,'BUMI','1h','yahoo',1709618400,'2024-03-05 13:00:00',85.00000000,86.00000000,85.00000000,85.00000000,19596100.00000000,'2026-02-18 03:09:40'),(381244,'BUMI','1h','yahoo',1709622000,'2024-03-05 14:00:00',85.00000000,87.00000000,85.00000000,86.00000000,67451300.00000000,'2026-02-18 03:09:40'),(381245,'BUMI','1h','yahoo',1709625600,'2024-03-05 15:00:00',86.00000000,88.00000000,86.00000000,88.00000000,147990200.00000000,'2026-02-18 03:09:40'),(381246,'BUMI','1h','yahoo',1709629200,'2024-03-05 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,134258700.00000000,'2026-02-18 03:09:40'),(381247,'BUMI','1h','yahoo',1709690400,'2024-03-06 09:00:00',90.00000000,91.00000000,88.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381248,'BUMI','1h','yahoo',1709694000,'2024-03-06 10:00:00',90.00000000,91.00000000,90.00000000,91.00000000,59979100.00000000,'2026-02-18 03:09:40'),(381249,'BUMI','1h','yahoo',1709697600,'2024-03-06 11:00:00',90.00000000,92.00000000,89.00000000,91.00000000,136885500.00000000,'2026-02-18 03:09:40'),(381250,'BUMI','1h','yahoo',1709704800,'2024-03-06 13:00:00',91.00000000,92.00000000,91.00000000,92.00000000,22477200.00000000,'2026-02-18 03:09:40'),(381251,'BUMI','1h','yahoo',1709708400,'2024-03-06 14:00:00',91.00000000,92.00000000,90.00000000,90.00000000,51604200.00000000,'2026-02-18 03:09:40'),(381252,'BUMI','1h','yahoo',1709712000,'2024-03-06 15:00:00',91.00000000,91.00000000,90.00000000,91.00000000,32564100.00000000,'2026-02-18 03:09:40'),(381253,'BUMI','1h','yahoo',1709715600,'2024-03-06 16:00:00',90.00000000,90.00000000,90.00000000,90.00000000,27679300.00000000,'2026-02-18 03:09:40'),(381254,'BUMI','1h','yahoo',1709776800,'2024-03-07 09:00:00',90.00000000,93.00000000,89.00000000,92.00000000,0.00000000,'2026-02-18 03:09:40'),(381255,'BUMI','1h','yahoo',1709780400,'2024-03-07 10:00:00',92.00000000,93.00000000,90.00000000,92.00000000,153931800.00000000,'2026-02-18 03:09:40'),(381256,'BUMI','1h','yahoo',1709784000,'2024-03-07 11:00:00',91.00000000,94.00000000,91.00000000,94.00000000,194095000.00000000,'2026-02-18 03:09:40'),(381257,'BUMI','1h','yahoo',1709791200,'2024-03-07 13:00:00',94.00000000,94.00000000,92.00000000,93.00000000,35883600.00000000,'2026-02-18 03:09:40'),(381258,'BUMI','1h','yahoo',1709794800,'2024-03-07 14:00:00',93.00000000,94.00000000,92.00000000,93.00000000,92206600.00000000,'2026-02-18 03:09:40'),(381259,'BUMI','1h','yahoo',1709798400,'2024-03-07 15:00:00',92.00000000,93.00000000,92.00000000,93.00000000,41658700.00000000,'2026-02-18 03:09:40'),(381260,'BUMI','1h','yahoo',1709802000,'2024-03-07 16:00:00',92.00000000,92.00000000,92.00000000,92.00000000,53795500.00000000,'2026-02-18 03:09:40'),(381261,'BUMI','1h','yahoo',1709863200,'2024-03-08 09:00:00',94.00000000,94.00000000,91.00000000,92.00000000,0.00000000,'2026-02-18 03:09:40'),(381262,'BUMI','1h','yahoo',1709866800,'2024-03-08 10:00:00',92.00000000,92.00000000,90.00000000,91.00000000,74751500.00000000,'2026-02-18 03:09:40'),(381263,'BUMI','1h','yahoo',1709870400,'2024-03-08 11:00:00',90.00000000,91.00000000,90.00000000,91.00000000,6032200.00000000,'2026-02-18 03:09:40'),(381264,'BUMI','1h','yahoo',1709881200,'2024-03-08 14:00:00',91.00000000,91.00000000,90.00000000,90.00000000,10489200.00000000,'2026-02-18 03:09:40'),(381265,'BUMI','1h','yahoo',1709884800,'2024-03-08 15:00:00',90.00000000,91.00000000,90.00000000,91.00000000,18504900.00000000,'2026-02-18 03:09:40'),(381266,'BUMI','1h','yahoo',1709888400,'2024-03-08 16:00:00',90.00000000,90.00000000,90.00000000,90.00000000,50542600.00000000,'2026-02-18 03:09:40'),(381267,'BUMI','1h','yahoo',1710295200,'2024-03-13 09:00:00',90.00000000,90.00000000,88.00000000,89.00000000,0.00000000,'2026-02-18 03:09:40'),(381268,'BUMI','1h','yahoo',1710298800,'2024-03-13 10:00:00',89.00000000,89.00000000,87.00000000,89.00000000,56019100.00000000,'2026-02-18 03:09:40'),(381269,'BUMI','1h','yahoo',1710302400,'2024-03-13 11:00:00',88.00000000,89.00000000,88.00000000,88.00000000,7256100.00000000,'2026-02-18 03:09:40'),(381270,'BUMI','1h','yahoo',1710309600,'2024-03-13 13:00:00',88.00000000,89.00000000,88.00000000,88.00000000,6775800.00000000,'2026-02-18 03:09:40'),(381271,'BUMI','1h','yahoo',1710313200,'2024-03-13 14:00:00',88.00000000,89.00000000,87.00000000,88.00000000,37684200.00000000,'2026-02-18 03:09:40'),(381272,'BUMI','1h','yahoo',1710316800,'2024-03-13 15:00:00',88.00000000,88.00000000,87.00000000,87.00000000,55793000.00000000,'2026-02-18 03:09:40'),(381273,'BUMI','1h','yahoo',1710320400,'2024-03-13 16:00:00',87.00000000,87.00000000,87.00000000,87.00000000,36539500.00000000,'2026-02-18 03:09:40'),(381274,'BUMI','1h','yahoo',1710381600,'2024-03-14 09:00:00',87.00000000,89.00000000,87.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(381275,'BUMI','1h','yahoo',1710385200,'2024-03-14 10:00:00',88.00000000,89.00000000,87.00000000,88.00000000,14650400.00000000,'2026-02-18 03:09:40'),(381276,'BUMI','1h','yahoo',1710388800,'2024-03-14 11:00:00',88.00000000,89.00000000,87.00000000,89.00000000,6605200.00000000,'2026-02-18 03:09:40'),(381277,'BUMI','1h','yahoo',1710396000,'2024-03-14 13:00:00',89.00000000,89.00000000,87.00000000,88.00000000,16630700.00000000,'2026-02-18 03:09:40'),(381278,'BUMI','1h','yahoo',1710399600,'2024-03-14 14:00:00',88.00000000,88.00000000,87.00000000,88.00000000,9435000.00000000,'2026-02-18 03:09:40'),(381279,'BUMI','1h','yahoo',1710403200,'2024-03-14 15:00:00',88.00000000,88.00000000,87.00000000,88.00000000,10289000.00000000,'2026-02-18 03:09:40'),(381280,'BUMI','1h','yahoo',1710406800,'2024-03-14 16:00:00',88.00000000,88.00000000,88.00000000,88.00000000,18331600.00000000,'2026-02-18 03:09:40'),(381281,'BUMI','1h','yahoo',1710468000,'2024-03-15 09:00:00',88.00000000,88.00000000,87.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(381282,'BUMI','1h','yahoo',1710471600,'2024-03-15 10:00:00',88.00000000,88.00000000,87.00000000,87.00000000,6871900.00000000,'2026-02-18 03:09:40'),(381283,'BUMI','1h','yahoo',1710475200,'2024-03-15 11:00:00',87.00000000,88.00000000,86.00000000,86.00000000,49732000.00000000,'2026-02-18 03:09:40'),(381284,'BUMI','1h','yahoo',1710486000,'2024-03-15 14:00:00',87.00000000,87.00000000,86.00000000,87.00000000,29935800.00000000,'2026-02-18 03:09:40'),(381285,'BUMI','1h','yahoo',1710489600,'2024-03-15 15:00:00',86.00000000,87.00000000,85.00000000,87.00000000,162313900.00000000,'2026-02-18 03:09:40'),(381286,'BUMI','1h','yahoo',1710493200,'2024-03-15 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,100580700.00000000,'2026-02-18 03:09:40'),(381287,'BUMI','1h','yahoo',1710727200,'2024-03-18 09:00:00',86.00000000,87.00000000,86.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(381288,'BUMI','1h','yahoo',1710730800,'2024-03-18 10:00:00',86.00000000,87.00000000,86.00000000,87.00000000,9819600.00000000,'2026-02-18 03:09:40'),(381289,'BUMI','1h','yahoo',1710734400,'2024-03-18 11:00:00',86.00000000,87.00000000,86.00000000,87.00000000,6186600.00000000,'2026-02-18 03:09:40'),(381290,'BUMI','1h','yahoo',1710741600,'2024-03-18 13:00:00',87.00000000,87.00000000,86.00000000,86.00000000,2120700.00000000,'2026-02-18 03:09:40'),(381291,'BUMI','1h','yahoo',1710745200,'2024-03-18 14:00:00',86.00000000,88.00000000,86.00000000,87.00000000,59183800.00000000,'2026-02-18 03:09:40'),(381292,'BUMI','1h','yahoo',1710748800,'2024-03-18 15:00:00',87.00000000,87.00000000,86.00000000,87.00000000,4322800.00000000,'2026-02-18 03:09:40'),(381293,'BUMI','1h','yahoo',1710752400,'2024-03-18 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,14081400.00000000,'2026-02-18 03:09:40'),(381294,'BUMI','1h','yahoo',1710813600,'2024-03-19 09:00:00',87.00000000,88.00000000,86.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381295,'BUMI','1h','yahoo',1710817200,'2024-03-19 10:00:00',87.00000000,88.00000000,86.00000000,87.00000000,15738200.00000000,'2026-02-18 03:09:40'),(381296,'BUMI','1h','yahoo',1710820800,'2024-03-19 11:00:00',87.00000000,87.00000000,86.00000000,86.00000000,6691500.00000000,'2026-02-18 03:09:40'),(381297,'BUMI','1h','yahoo',1710828000,'2024-03-19 13:00:00',86.00000000,87.00000000,86.00000000,86.00000000,5501700.00000000,'2026-02-18 03:09:40'),(381298,'BUMI','1h','yahoo',1710831600,'2024-03-19 14:00:00',86.00000000,87.00000000,86.00000000,87.00000000,10740800.00000000,'2026-02-18 03:09:40'),(381299,'BUMI','1h','yahoo',1710835200,'2024-03-19 15:00:00',87.00000000,87.00000000,86.00000000,86.00000000,77468100.00000000,'2026-02-18 03:09:40'),(381300,'BUMI','1h','yahoo',1710838800,'2024-03-19 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,8997000.00000000,'2026-02-18 03:09:40'),(381301,'BUMI','1h','yahoo',1710900000,'2024-03-20 09:00:00',87.00000000,87.00000000,85.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(381302,'BUMI','1h','yahoo',1710903600,'2024-03-20 10:00:00',86.00000000,86.00000000,85.00000000,86.00000000,16944200.00000000,'2026-02-18 03:09:40'),(381303,'BUMI','1h','yahoo',1710907200,'2024-03-20 11:00:00',85.00000000,86.00000000,85.00000000,85.00000000,15473800.00000000,'2026-02-18 03:09:40'),(381304,'BUMI','1h','yahoo',1710914400,'2024-03-20 13:00:00',86.00000000,86.00000000,85.00000000,85.00000000,16050300.00000000,'2026-02-18 03:09:40'),(381305,'BUMI','1h','yahoo',1710918000,'2024-03-20 14:00:00',86.00000000,86.00000000,84.00000000,86.00000000,251559800.00000000,'2026-02-18 03:09:40'),(381306,'BUMI','1h','yahoo',1710921600,'2024-03-20 15:00:00',85.00000000,86.00000000,85.00000000,86.00000000,19234200.00000000,'2026-02-18 03:09:40'),(381307,'BUMI','1h','yahoo',1710925200,'2024-03-20 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,24184400.00000000,'2026-02-18 03:09:40'),(381308,'BUMI','1h','yahoo',1710986400,'2024-03-21 09:00:00',85.00000000,87.00000000,85.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(381309,'BUMI','1h','yahoo',1710990000,'2024-03-21 10:00:00',87.00000000,87.00000000,85.00000000,86.00000000,33085600.00000000,'2026-02-18 03:09:40'),(381310,'BUMI','1h','yahoo',1710993600,'2024-03-21 11:00:00',86.00000000,87.00000000,85.00000000,86.00000000,25048000.00000000,'2026-02-18 03:09:40'),(381311,'BUMI','1h','yahoo',1711000800,'2024-03-21 13:00:00',86.00000000,87.00000000,85.00000000,86.00000000,38149300.00000000,'2026-02-18 03:09:40'),(381312,'BUMI','1h','yahoo',1711004400,'2024-03-21 14:00:00',86.00000000,87.00000000,85.00000000,87.00000000,18807900.00000000,'2026-02-18 03:09:40'),(381313,'BUMI','1h','yahoo',1711008000,'2024-03-21 15:00:00',86.00000000,87.00000000,85.00000000,86.00000000,13578900.00000000,'2026-02-18 03:09:40'),(381314,'BUMI','1h','yahoo',1711011600,'2024-03-21 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,20121200.00000000,'2026-02-18 03:09:40'),(381315,'BUMI','1h','yahoo',1711072800,'2024-03-22 09:00:00',86.00000000,87.00000000,85.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(381316,'BUMI','1h','yahoo',1711076400,'2024-03-22 10:00:00',85.00000000,86.00000000,85.00000000,86.00000000,8641800.00000000,'2026-02-18 03:09:40'),(381317,'BUMI','1h','yahoo',1711080000,'2024-03-22 11:00:00',85.00000000,87.00000000,85.00000000,86.00000000,37228400.00000000,'2026-02-18 03:09:40'),(381318,'BUMI','1h','yahoo',1711090800,'2024-03-22 14:00:00',86.00000000,87.00000000,85.00000000,85.00000000,25949500.00000000,'2026-02-18 03:09:40'),(381319,'BUMI','1h','yahoo',1711094400,'2024-03-22 15:00:00',86.00000000,87.00000000,85.00000000,87.00000000,33898200.00000000,'2026-02-18 03:09:40'),(381320,'BUMI','1h','yahoo',1711098000,'2024-03-22 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,17613700.00000000,'2026-02-18 03:09:40'),(381321,'BUMI','1h','yahoo',1711332000,'2024-03-25 09:00:00',86.00000000,87.00000000,85.00000000,86.00000000,0.00000000,'2026-02-18 03:09:40'),(381322,'BUMI','1h','yahoo',1711335600,'2024-03-25 10:00:00',86.00000000,86.00000000,85.00000000,85.00000000,8065000.00000000,'2026-02-18 03:09:40'),(381323,'BUMI','1h','yahoo',1711339200,'2024-03-25 11:00:00',85.00000000,87.00000000,85.00000000,87.00000000,26477800.00000000,'2026-02-18 03:09:40'),(381324,'BUMI','1h','yahoo',1711346400,'2024-03-25 13:00:00',86.00000000,87.00000000,85.00000000,86.00000000,14448800.00000000,'2026-02-18 03:09:40'),(381325,'BUMI','1h','yahoo',1711350000,'2024-03-25 14:00:00',86.00000000,87.00000000,85.00000000,86.00000000,44755700.00000000,'2026-02-18 03:09:40'),(381326,'BUMI','1h','yahoo',1711353600,'2024-03-25 15:00:00',86.00000000,87.00000000,86.00000000,87.00000000,31793100.00000000,'2026-02-18 03:09:40'),(381327,'BUMI','1h','yahoo',1711357200,'2024-03-25 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,16477100.00000000,'2026-02-18 03:09:40'),(381328,'BUMI','1h','yahoo',1711418400,'2024-03-26 09:00:00',86.00000000,87.00000000,85.00000000,85.00000000,0.00000000,'2026-02-18 03:09:40'),(381329,'BUMI','1h','yahoo',1711422000,'2024-03-26 10:00:00',86.00000000,86.00000000,85.00000000,85.00000000,13112800.00000000,'2026-02-18 03:09:40'),(381330,'BUMI','1h','yahoo',1711425600,'2024-03-26 11:00:00',85.00000000,86.00000000,85.00000000,85.00000000,6071200.00000000,'2026-02-18 03:09:40'),(381331,'BUMI','1h','yahoo',1711432800,'2024-03-26 13:00:00',86.00000000,86.00000000,85.00000000,85.00000000,5187900.00000000,'2026-02-18 03:09:40'),(381332,'BUMI','1h','yahoo',1711436400,'2024-03-26 14:00:00',85.00000000,86.00000000,85.00000000,86.00000000,55829600.00000000,'2026-02-18 03:09:40'),(381333,'BUMI','1h','yahoo',1711440000,'2024-03-26 15:00:00',85.00000000,86.00000000,85.00000000,86.00000000,85625700.00000000,'2026-02-18 03:09:40'),(381334,'BUMI','1h','yahoo',1711443600,'2024-03-26 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,18668900.00000000,'2026-02-18 03:09:40'),(381335,'BUMI','1h','yahoo',1711504800,'2024-03-27 09:00:00',86.00000000,86.00000000,84.00000000,85.00000000,0.00000000,'2026-02-18 03:09:40'),(381336,'BUMI','1h','yahoo',1711508400,'2024-03-27 10:00:00',85.00000000,86.00000000,85.00000000,85.00000000,39090600.00000000,'2026-02-18 03:09:40'),(381337,'BUMI','1h','yahoo',1711512000,'2024-03-27 11:00:00',85.00000000,86.00000000,85.00000000,86.00000000,14237200.00000000,'2026-02-18 03:09:40'),(381338,'BUMI','1h','yahoo',1711519200,'2024-03-27 13:00:00',86.00000000,86.00000000,85.00000000,85.00000000,1348700.00000000,'2026-02-18 03:09:40'),(381339,'BUMI','1h','yahoo',1711522800,'2024-03-27 14:00:00',85.00000000,86.00000000,84.00000000,84.00000000,68405300.00000000,'2026-02-18 03:09:40'),(381340,'BUMI','1h','yahoo',1711526400,'2024-03-27 15:00:00',84.00000000,86.00000000,84.00000000,86.00000000,32421900.00000000,'2026-02-18 03:09:40'),(381341,'BUMI','1h','yahoo',1711530000,'2024-03-27 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,5069600.00000000,'2026-02-18 03:09:40'),(381342,'BUMI','1h','yahoo',1711591200,'2024-03-28 09:00:00',85.00000000,86.00000000,85.00000000,85.00000000,0.00000000,'2026-02-18 03:09:40'),(381343,'BUMI','1h','yahoo',1711594800,'2024-03-28 10:00:00',85.00000000,86.00000000,85.00000000,85.00000000,8855000.00000000,'2026-02-18 03:09:40'),(381344,'BUMI','1h','yahoo',1711598400,'2024-03-28 11:00:00',85.00000000,86.00000000,85.00000000,85.00000000,6107800.00000000,'2026-02-18 03:09:40'),(381345,'BUMI','1h','yahoo',1711605600,'2024-03-28 13:00:00',85.00000000,86.00000000,85.00000000,85.00000000,15570800.00000000,'2026-02-18 03:09:40'),(381346,'BUMI','1h','yahoo',1711609200,'2024-03-28 14:00:00',85.00000000,86.00000000,84.00000000,84.00000000,28746100.00000000,'2026-02-18 03:09:40'),(381347,'BUMI','1h','yahoo',1711612800,'2024-03-28 15:00:00',85.00000000,85.00000000,84.00000000,84.00000000,15915300.00000000,'2026-02-18 03:09:40'),(381348,'BUMI','1h','yahoo',1711616400,'2024-03-28 16:00:00',84.00000000,84.00000000,84.00000000,84.00000000,86948000.00000000,'2026-02-18 03:09:40'),(381349,'BUMI','1h','yahoo',1711936800,'2024-04-01 09:00:00',83.00000000,84.00000000,76.00000000,79.00000000,144889200.00000000,'2026-02-18 03:09:40'),(381350,'BUMI','1h','yahoo',1711940400,'2024-04-01 10:00:00',80.00000000,80.00000000,78.00000000,79.00000000,33634900.00000000,'2026-02-18 03:09:40'),(381351,'BUMI','1h','yahoo',1711944000,'2024-04-01 11:00:00',79.00000000,81.00000000,79.00000000,80.00000000,86438100.00000000,'2026-02-18 03:09:40'),(381352,'BUMI','1h','yahoo',1711951200,'2024-04-01 13:00:00',80.00000000,81.00000000,80.00000000,80.00000000,10653700.00000000,'2026-02-18 03:09:40'),(381353,'BUMI','1h','yahoo',1711954800,'2024-04-01 14:00:00',81.00000000,81.00000000,79.00000000,80.00000000,51547500.00000000,'2026-02-18 03:09:40'),(381354,'BUMI','1h','yahoo',1711958400,'2024-04-01 15:00:00',80.00000000,81.00000000,80.00000000,81.00000000,14525000.00000000,'2026-02-18 03:09:40'),(381355,'BUMI','1h','yahoo',1711962000,'2024-04-01 16:00:00',80.00000000,80.00000000,80.00000000,80.00000000,22258300.00000000,'2026-02-18 03:09:40'),(381356,'BUMI','1h','yahoo',1712023200,'2024-04-02 09:00:00',80.00000000,82.00000000,79.00000000,81.00000000,0.00000000,'2026-02-18 03:09:40'),(381357,'BUMI','1h','yahoo',1712026800,'2024-04-02 10:00:00',81.00000000,82.00000000,81.00000000,81.00000000,7056800.00000000,'2026-02-18 03:09:40'),(381358,'BUMI','1h','yahoo',1712030400,'2024-04-02 11:00:00',81.00000000,82.00000000,81.00000000,81.00000000,6836300.00000000,'2026-02-18 03:09:40'),(381359,'BUMI','1h','yahoo',1712037600,'2024-04-02 13:00:00',82.00000000,82.00000000,81.00000000,81.00000000,6685500.00000000,'2026-02-18 03:09:40'),(381360,'BUMI','1h','yahoo',1712041200,'2024-04-02 14:00:00',81.00000000,84.00000000,81.00000000,83.00000000,145816200.00000000,'2026-02-18 03:09:40'),(381361,'BUMI','1h','yahoo',1712044800,'2024-04-02 15:00:00',83.00000000,84.00000000,82.00000000,83.00000000,6501600.00000000,'2026-02-18 03:09:40'),(381362,'BUMI','1h','yahoo',1712048400,'2024-04-02 16:00:00',83.00000000,83.00000000,83.00000000,83.00000000,8162900.00000000,'2026-02-18 03:09:40'),(381363,'BUMI','1h','yahoo',1712109600,'2024-04-03 09:00:00',83.00000000,85.00000000,82.00000000,83.00000000,0.00000000,'2026-02-18 03:09:40'),(381364,'BUMI','1h','yahoo',1712113200,'2024-04-03 10:00:00',84.00000000,85.00000000,83.00000000,84.00000000,72470500.00000000,'2026-02-18 03:09:40'),(381365,'BUMI','1h','yahoo',1712116800,'2024-04-03 11:00:00',84.00000000,86.00000000,84.00000000,85.00000000,196555900.00000000,'2026-02-18 03:09:40'),(381366,'BUMI','1h','yahoo',1712124000,'2024-04-03 13:00:00',85.00000000,85.00000000,84.00000000,84.00000000,11018400.00000000,'2026-02-18 03:09:40'),(381367,'BUMI','1h','yahoo',1712127600,'2024-04-03 14:00:00',84.00000000,85.00000000,83.00000000,83.00000000,30414200.00000000,'2026-02-18 03:09:40'),(381368,'BUMI','1h','yahoo',1712131200,'2024-04-03 15:00:00',84.00000000,85.00000000,83.00000000,84.00000000,28109200.00000000,'2026-02-18 03:09:40'),(381369,'BUMI','1h','yahoo',1712134800,'2024-04-03 16:00:00',83.00000000,83.00000000,83.00000000,83.00000000,7040100.00000000,'2026-02-18 03:09:40'),(381370,'BUMI','1h','yahoo',1712196000,'2024-04-04 09:00:00',83.00000000,85.00000000,83.00000000,84.00000000,0.00000000,'2026-02-18 03:09:40'),(381371,'BUMI','1h','yahoo',1712199600,'2024-04-04 10:00:00',85.00000000,85.00000000,84.00000000,84.00000000,5098600.00000000,'2026-02-18 03:09:40'),(381372,'BUMI','1h','yahoo',1712203200,'2024-04-04 11:00:00',84.00000000,85.00000000,84.00000000,85.00000000,7231000.00000000,'2026-02-18 03:09:40'),(381373,'BUMI','1h','yahoo',1712210400,'2024-04-04 13:00:00',85.00000000,85.00000000,84.00000000,84.00000000,4017800.00000000,'2026-02-18 03:09:40'),(381374,'BUMI','1h','yahoo',1712214000,'2024-04-04 14:00:00',85.00000000,86.00000000,84.00000000,86.00000000,60085500.00000000,'2026-02-18 03:09:40'),(381375,'BUMI','1h','yahoo',1712217600,'2024-04-04 15:00:00',85.00000000,86.00000000,84.00000000,85.00000000,42723000.00000000,'2026-02-18 03:09:40'),(381376,'BUMI','1h','yahoo',1712221200,'2024-04-04 16:00:00',84.00000000,84.00000000,84.00000000,84.00000000,12880800.00000000,'2026-02-18 03:09:40'),(381377,'BUMI','1h','yahoo',1712282400,'2024-04-05 09:00:00',83.00000000,85.00000000,83.00000000,85.00000000,0.00000000,'2026-02-18 03:09:40'),(381378,'BUMI','1h','yahoo',1712286000,'2024-04-05 10:00:00',84.00000000,85.00000000,83.00000000,83.00000000,34622700.00000000,'2026-02-18 03:09:40'),(381379,'BUMI','1h','yahoo',1712289600,'2024-04-05 11:00:00',83.00000000,84.00000000,83.00000000,84.00000000,3722900.00000000,'2026-02-18 03:09:40'),(381380,'BUMI','1h','yahoo',1712300400,'2024-04-05 14:00:00',84.00000000,85.00000000,83.00000000,84.00000000,76539100.00000000,'2026-02-18 03:09:40'),(381381,'BUMI','1h','yahoo',1712304000,'2024-04-05 15:00:00',84.00000000,86.00000000,84.00000000,86.00000000,48419400.00000000,'2026-02-18 03:09:40'),(381382,'BUMI','1h','yahoo',1712307600,'2024-04-05 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,18151800.00000000,'2026-02-18 03:09:40'),(381383,'BUMI','1h','yahoo',1713232800,'2024-04-16 09:00:00',85.00000000,87.00000000,84.00000000,85.00000000,0.00000000,'2026-02-18 03:09:40'),(381384,'BUMI','1h','yahoo',1713236400,'2024-04-16 10:00:00',86.00000000,88.00000000,85.00000000,88.00000000,72304100.00000000,'2026-02-18 03:09:40'),(381385,'BUMI','1h','yahoo',1713240000,'2024-04-16 11:00:00',87.00000000,88.00000000,86.00000000,87.00000000,55775900.00000000,'2026-02-18 03:09:40'),(381386,'BUMI','1h','yahoo',1713247200,'2024-04-16 13:00:00',87.00000000,87.00000000,86.00000000,87.00000000,9838000.00000000,'2026-02-18 03:09:40'),(381387,'BUMI','1h','yahoo',1713250800,'2024-04-16 14:00:00',87.00000000,87.00000000,86.00000000,87.00000000,11938400.00000000,'2026-02-18 03:09:40'),(381388,'BUMI','1h','yahoo',1713254400,'2024-04-16 15:00:00',86.00000000,87.00000000,86.00000000,87.00000000,20127500.00000000,'2026-02-18 03:09:40'),(381389,'BUMI','1h','yahoo',1713258000,'2024-04-16 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,20962000.00000000,'2026-02-18 03:09:40'),(381390,'BUMI','1h','yahoo',1713319200,'2024-04-17 09:00:00',86.00000000,88.00000000,85.00000000,88.00000000,0.00000000,'2026-02-18 03:09:40'),(381391,'BUMI','1h','yahoo',1713322800,'2024-04-17 10:00:00',87.00000000,88.00000000,86.00000000,86.00000000,121960000.00000000,'2026-02-18 03:09:40'),(381392,'BUMI','1h','yahoo',1713326400,'2024-04-17 11:00:00',86.00000000,87.00000000,86.00000000,87.00000000,30354400.00000000,'2026-02-18 03:09:40'),(381393,'BUMI','1h','yahoo',1713333600,'2024-04-17 13:00:00',86.00000000,87.00000000,86.00000000,86.00000000,4100400.00000000,'2026-02-18 03:09:40'),(381394,'BUMI','1h','yahoo',1713337200,'2024-04-17 14:00:00',86.00000000,87.00000000,85.00000000,85.00000000,71728400.00000000,'2026-02-18 03:09:40'),(381395,'BUMI','1h','yahoo',1713340800,'2024-04-17 15:00:00',86.00000000,86.00000000,84.00000000,85.00000000,83156200.00000000,'2026-02-18 03:09:40'),(381396,'BUMI','1h','yahoo',1713344400,'2024-04-17 16:00:00',84.00000000,84.00000000,84.00000000,84.00000000,82465200.00000000,'2026-02-18 03:09:40'),(381397,'BUMI','1h','yahoo',1713405600,'2024-04-18 09:00:00',84.00000000,85.00000000,83.00000000,85.00000000,0.00000000,'2026-02-18 03:09:40'),(381398,'BUMI','1h','yahoo',1713409200,'2024-04-18 10:00:00',84.00000000,85.00000000,84.00000000,84.00000000,6657400.00000000,'2026-02-18 03:09:40'),(381399,'BUMI','1h','yahoo',1713412800,'2024-04-18 11:00:00',84.00000000,85.00000000,83.00000000,83.00000000,25858600.00000000,'2026-02-18 03:09:40'),(381400,'BUMI','1h','yahoo',1713420000,'2024-04-18 13:00:00',84.00000000,85.00000000,83.00000000,84.00000000,22922000.00000000,'2026-02-18 03:09:40'),(381401,'BUMI','1h','yahoo',1713423600,'2024-04-18 14:00:00',84.00000000,85.00000000,83.00000000,84.00000000,29048700.00000000,'2026-02-18 03:09:40'),(381402,'BUMI','1h','yahoo',1713427200,'2024-04-18 15:00:00',85.00000000,85.00000000,84.00000000,85.00000000,33436200.00000000,'2026-02-18 03:09:40'),(381403,'BUMI','1h','yahoo',1713430800,'2024-04-18 16:00:00',84.00000000,84.00000000,84.00000000,84.00000000,9597500.00000000,'2026-02-18 03:09:40'),(381404,'BUMI','1h','yahoo',1713492000,'2024-04-19 09:00:00',84.00000000,85.00000000,83.00000000,83.00000000,0.00000000,'2026-02-18 03:09:40'),(381405,'BUMI','1h','yahoo',1713495600,'2024-04-19 10:00:00',83.00000000,85.00000000,81.00000000,82.00000000,256382800.00000000,'2026-02-18 03:09:40'),(381406,'BUMI','1h','yahoo',1713499200,'2024-04-19 11:00:00',82.00000000,84.00000000,82.00000000,82.00000000,43040500.00000000,'2026-02-18 03:09:40'),(381407,'BUMI','1h','yahoo',1713510000,'2024-04-19 14:00:00',82.00000000,84.00000000,82.00000000,83.00000000,27817400.00000000,'2026-02-18 03:09:40'),(381408,'BUMI','1h','yahoo',1713513600,'2024-04-19 15:00:00',83.00000000,86.00000000,83.00000000,86.00000000,55351500.00000000,'2026-02-18 03:09:40'),(381409,'BUMI','1h','yahoo',1713517200,'2024-04-19 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,16839600.00000000,'2026-02-18 03:09:40'),(381410,'BUMI','1h','yahoo',1713751200,'2024-04-22 09:00:00',84.00000000,88.00000000,84.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381411,'BUMI','1h','yahoo',1713754800,'2024-04-22 10:00:00',86.00000000,87.00000000,85.00000000,86.00000000,70063500.00000000,'2026-02-18 03:09:40'),(381412,'BUMI','1h','yahoo',1713758400,'2024-04-22 11:00:00',86.00000000,87.00000000,85.00000000,85.00000000,4418100.00000000,'2026-02-18 03:09:40'),(381413,'BUMI','1h','yahoo',1713765600,'2024-04-22 13:00:00',86.00000000,86.00000000,85.00000000,85.00000000,5488000.00000000,'2026-02-18 03:09:40'),(381414,'BUMI','1h','yahoo',1713769200,'2024-04-22 14:00:00',86.00000000,86.00000000,85.00000000,85.00000000,17405200.00000000,'2026-02-18 03:09:40'),(381415,'BUMI','1h','yahoo',1713772800,'2024-04-22 15:00:00',85.00000000,86.00000000,85.00000000,86.00000000,9487000.00000000,'2026-02-18 03:09:40'),(381416,'BUMI','1h','yahoo',1713776400,'2024-04-22 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,9044100.00000000,'2026-02-18 03:09:40'),(381417,'BUMI','1h','yahoo',1713837600,'2024-04-23 09:00:00',87.00000000,108.00000000,87.00000000,101.00000000,2147360700.00000000,'2026-02-18 03:09:40'),(381418,'BUMI','1h','yahoo',1713841200,'2024-04-23 10:00:00',101.00000000,104.00000000,99.00000000,102.00000000,552556200.00000000,'2026-02-18 03:09:40'),(381419,'BUMI','1h','yahoo',1713844800,'2024-04-23 11:00:00',102.00000000,106.00000000,100.00000000,105.00000000,485651900.00000000,'2026-02-18 03:09:40'),(381420,'BUMI','1h','yahoo',1713852000,'2024-04-23 13:00:00',105.00000000,106.00000000,102.00000000,103.00000000,220331400.00000000,'2026-02-18 03:09:40'),(381421,'BUMI','1h','yahoo',1713855600,'2024-04-23 14:00:00',103.00000000,104.00000000,101.00000000,103.00000000,177760400.00000000,'2026-02-18 03:09:40'),(381422,'BUMI','1h','yahoo',1713859200,'2024-04-23 15:00:00',103.00000000,105.00000000,102.00000000,104.00000000,282549600.00000000,'2026-02-18 03:09:40'),(381423,'BUMI','1h','yahoo',1713862800,'2024-04-23 16:00:00',103.00000000,103.00000000,103.00000000,103.00000000,32066100.00000000,'2026-02-18 03:09:40'),(381424,'BUMI','1h','yahoo',1713924000,'2024-04-24 09:00:00',99.00000000,104.00000000,99.00000000,102.00000000,0.00000000,'2026-02-18 03:09:40'),(381425,'BUMI','1h','yahoo',1713927600,'2024-04-24 10:00:00',102.00000000,109.00000000,100.00000000,108.00000000,1002661700.00000000,'2026-02-18 03:09:40'),(381426,'BUMI','1h','yahoo',1713931200,'2024-04-24 11:00:00',108.00000000,111.00000000,107.00000000,108.00000000,1117594600.00000000,'2026-02-18 03:09:40'),(381427,'BUMI','1h','yahoo',1713938400,'2024-04-24 13:00:00',109.00000000,109.00000000,106.00000000,107.00000000,255650500.00000000,'2026-02-18 03:09:40'),(381428,'BUMI','1h','yahoo',1713942000,'2024-04-24 14:00:00',107.00000000,108.00000000,105.00000000,106.00000000,216540600.00000000,'2026-02-18 03:09:40'),(381429,'BUMI','1h','yahoo',1713945600,'2024-04-24 15:00:00',106.00000000,107.00000000,106.00000000,107.00000000,135805000.00000000,'2026-02-18 03:09:40'),(381430,'BUMI','1h','yahoo',1713949200,'2024-04-24 16:00:00',106.00000000,106.00000000,106.00000000,106.00000000,67820700.00000000,'2026-02-18 03:09:40'),(381431,'BUMI','1h','yahoo',1714010400,'2024-04-25 09:00:00',109.00000000,111.00000000,104.00000000,110.00000000,0.00000000,'2026-02-18 03:09:40'),(381432,'BUMI','1h','yahoo',1714014000,'2024-04-25 10:00:00',110.00000000,111.00000000,108.00000000,110.00000000,172538900.00000000,'2026-02-18 03:09:40'),(381433,'BUMI','1h','yahoo',1714017600,'2024-04-25 11:00:00',109.00000000,110.00000000,108.00000000,109.00000000,94481800.00000000,'2026-02-18 03:09:40'),(381434,'BUMI','1h','yahoo',1714024800,'2024-04-25 13:00:00',109.00000000,109.00000000,107.00000000,108.00000000,67358200.00000000,'2026-02-18 03:09:40'),(381435,'BUMI','1h','yahoo',1714028400,'2024-04-25 14:00:00',108.00000000,108.00000000,103.00000000,104.00000000,493372400.00000000,'2026-02-18 03:09:40'),(381436,'BUMI','1h','yahoo',1714032000,'2024-04-25 15:00:00',104.00000000,105.00000000,102.00000000,103.00000000,304980000.00000000,'2026-02-18 03:09:40'),(381437,'BUMI','1h','yahoo',1714035600,'2024-04-25 16:00:00',103.00000000,103.00000000,103.00000000,103.00000000,18619300.00000000,'2026-02-18 03:09:40'),(381438,'BUMI','1h','yahoo',1714096800,'2024-04-26 09:00:00',103.00000000,104.00000000,96.00000000,99.00000000,0.00000000,'2026-02-18 03:09:40'),(381439,'BUMI','1h','yahoo',1714100400,'2024-04-26 10:00:00',99.00000000,100.00000000,98.00000000,100.00000000,126827000.00000000,'2026-02-18 03:09:40'),(381440,'BUMI','1h','yahoo',1714104000,'2024-04-26 11:00:00',100.00000000,100.00000000,99.00000000,99.00000000,15582000.00000000,'2026-02-18 03:09:40'),(381441,'BUMI','1h','yahoo',1714114800,'2024-04-26 14:00:00',99.00000000,100.00000000,96.00000000,99.00000000,368277300.00000000,'2026-02-18 03:09:40'),(381442,'BUMI','1h','yahoo',1714118400,'2024-04-26 15:00:00',98.00000000,99.00000000,96.00000000,98.00000000,262224300.00000000,'2026-02-18 03:09:40'),(381443,'BUMI','1h','yahoo',1714122000,'2024-04-26 16:00:00',97.00000000,97.00000000,97.00000000,97.00000000,39120800.00000000,'2026-02-18 03:09:40'),(381444,'BUMI','1h','yahoo',1714356000,'2024-04-29 09:00:00',97.00000000,99.00000000,96.00000000,97.00000000,0.00000000,'2026-02-18 03:09:40'),(381445,'BUMI','1h','yahoo',1714359600,'2024-04-29 10:00:00',97.00000000,98.00000000,96.00000000,96.00000000,58020800.00000000,'2026-02-18 03:09:40'),(381446,'BUMI','1h','yahoo',1714363200,'2024-04-29 11:00:00',96.00000000,97.00000000,95.00000000,95.00000000,70600700.00000000,'2026-02-18 03:09:40'),(381447,'BUMI','1h','yahoo',1714370400,'2024-04-29 13:00:00',96.00000000,96.00000000,95.00000000,95.00000000,21647500.00000000,'2026-02-18 03:09:40'),(381448,'BUMI','1h','yahoo',1714374000,'2024-04-29 14:00:00',96.00000000,98.00000000,95.00000000,98.00000000,99263300.00000000,'2026-02-18 03:09:40'),(381449,'BUMI','1h','yahoo',1714377600,'2024-04-29 15:00:00',98.00000000,100.00000000,98.00000000,100.00000000,185410900.00000000,'2026-02-18 03:09:40'),(381450,'BUMI','1h','yahoo',1714381200,'2024-04-29 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,29262600.00000000,'2026-02-18 03:09:40'),(381451,'BUMI','1h','yahoo',1714442400,'2024-04-30 09:00:00',101.00000000,101.00000000,99.00000000,101.00000000,0.00000000,'2026-02-18 03:09:40'),(381452,'BUMI','1h','yahoo',1714446000,'2024-04-30 10:00:00',101.00000000,102.00000000,100.00000000,102.00000000,244748300.00000000,'2026-02-18 03:09:40'),(381453,'BUMI','1h','yahoo',1714449600,'2024-04-30 11:00:00',101.00000000,102.00000000,100.00000000,101.00000000,128010100.00000000,'2026-02-18 03:09:40'),(381454,'BUMI','1h','yahoo',1714456800,'2024-04-30 13:00:00',100.00000000,101.00000000,99.00000000,99.00000000,58852200.00000000,'2026-02-18 03:09:40'),(381455,'BUMI','1h','yahoo',1714460400,'2024-04-30 14:00:00',99.00000000,100.00000000,98.00000000,99.00000000,77299000.00000000,'2026-02-18 03:09:40'),(381456,'BUMI','1h','yahoo',1714464000,'2024-04-30 15:00:00',99.00000000,99.00000000,98.00000000,99.00000000,31854400.00000000,'2026-02-18 03:09:40'),(381457,'BUMI','1h','yahoo',1714467600,'2024-04-30 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,62443700.00000000,'2026-02-18 03:09:40'),(381458,'BUMI','1h','yahoo',1714615200,'2024-05-02 09:00:00',99.00000000,100.00000000,98.00000000,99.00000000,0.00000000,'2026-02-18 03:09:40'),(381459,'BUMI','1h','yahoo',1714618800,'2024-05-02 10:00:00',99.00000000,99.00000000,98.00000000,99.00000000,33115800.00000000,'2026-02-18 03:09:40'),(381460,'BUMI','1h','yahoo',1714622400,'2024-05-02 11:00:00',98.00000000,99.00000000,97.00000000,97.00000000,38356500.00000000,'2026-02-18 03:09:40'),(381461,'BUMI','1h','yahoo',1714629600,'2024-05-02 13:00:00',97.00000000,98.00000000,97.00000000,97.00000000,38633300.00000000,'2026-02-18 03:09:40'),(381462,'BUMI','1h','yahoo',1714633200,'2024-05-02 14:00:00',97.00000000,98.00000000,97.00000000,98.00000000,44812400.00000000,'2026-02-18 03:09:40'),(381463,'BUMI','1h','yahoo',1714636800,'2024-05-02 15:00:00',98.00000000,98.00000000,97.00000000,98.00000000,17429800.00000000,'2026-02-18 03:09:40'),(381464,'BUMI','1h','yahoo',1714640400,'2024-05-02 16:00:00',98.00000000,98.00000000,98.00000000,98.00000000,18839700.00000000,'2026-02-18 03:09:40'),(381465,'BUMI','1h','yahoo',1714701600,'2024-05-03 09:00:00',98.00000000,104.00000000,97.00000000,100.00000000,282153100.00000000,'2026-02-18 03:09:40'),(381466,'BUMI','1h','yahoo',1714705200,'2024-05-03 10:00:00',101.00000000,102.00000000,100.00000000,102.00000000,61716700.00000000,'2026-02-18 03:09:40'),(381467,'BUMI','1h','yahoo',1714708800,'2024-05-03 11:00:00',101.00000000,102.00000000,101.00000000,102.00000000,9802400.00000000,'2026-02-18 03:09:40'),(381468,'BUMI','1h','yahoo',1714719600,'2024-05-03 14:00:00',102.00000000,102.00000000,100.00000000,101.00000000,111393800.00000000,'2026-02-18 03:09:40'),(381469,'BUMI','1h','yahoo',1714723200,'2024-05-03 15:00:00',102.00000000,102.00000000,100.00000000,101.00000000,65792600.00000000,'2026-02-18 03:09:40'),(381470,'BUMI','1h','yahoo',1714726800,'2024-05-03 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,44207000.00000000,'2026-02-18 03:09:40'),(381471,'BUMI','1h','yahoo',1714960800,'2024-05-06 09:00:00',101.00000000,102.00000000,100.00000000,100.00000000,0.00000000,'2026-02-18 03:09:40'),(381472,'BUMI','1h','yahoo',1714964400,'2024-05-06 10:00:00',101.00000000,102.00000000,100.00000000,101.00000000,43257400.00000000,'2026-02-18 03:09:40'),(381473,'BUMI','1h','yahoo',1714968000,'2024-05-06 11:00:00',100.00000000,101.00000000,100.00000000,101.00000000,12265400.00000000,'2026-02-18 03:09:40'),(381474,'BUMI','1h','yahoo',1714975200,'2024-05-06 13:00:00',100.00000000,101.00000000,100.00000000,101.00000000,17750000.00000000,'2026-02-18 03:09:40'),(381475,'BUMI','1h','yahoo',1714978800,'2024-05-06 14:00:00',101.00000000,103.00000000,100.00000000,103.00000000,98034500.00000000,'2026-02-18 03:09:40'),(381476,'BUMI','1h','yahoo',1714982400,'2024-05-06 15:00:00',103.00000000,104.00000000,102.00000000,104.00000000,132223100.00000000,'2026-02-18 03:09:40'),(381477,'BUMI','1h','yahoo',1714986000,'2024-05-06 16:00:00',103.00000000,103.00000000,103.00000000,103.00000000,40644800.00000000,'2026-02-18 03:09:40'),(381478,'BUMI','1h','yahoo',1715047200,'2024-05-07 09:00:00',104.00000000,107.00000000,103.00000000,105.00000000,0.00000000,'2026-02-18 03:09:40'),(381479,'BUMI','1h','yahoo',1715050800,'2024-05-07 10:00:00',105.00000000,105.00000000,104.00000000,104.00000000,66477500.00000000,'2026-02-18 03:09:40'),(381480,'BUMI','1h','yahoo',1715054400,'2024-05-07 11:00:00',104.00000000,106.00000000,103.00000000,104.00000000,102314700.00000000,'2026-02-18 03:09:40'),(381481,'BUMI','1h','yahoo',1715061600,'2024-05-07 13:00:00',105.00000000,106.00000000,104.00000000,104.00000000,52901100.00000000,'2026-02-18 03:09:40'),(381482,'BUMI','1h','yahoo',1715065200,'2024-05-07 14:00:00',105.00000000,105.00000000,104.00000000,104.00000000,23478000.00000000,'2026-02-18 03:09:40'),(381483,'BUMI','1h','yahoo',1715068800,'2024-05-07 15:00:00',104.00000000,105.00000000,104.00000000,105.00000000,65341300.00000000,'2026-02-18 03:09:40'),(381484,'BUMI','1h','yahoo',1715072400,'2024-05-07 16:00:00',104.00000000,104.00000000,104.00000000,104.00000000,30751500.00000000,'2026-02-18 03:09:40'),(381485,'BUMI','1h','yahoo',1715133600,'2024-05-08 09:00:00',104.00000000,104.00000000,100.00000000,101.00000000,0.00000000,'2026-02-18 03:09:40'),(381486,'BUMI','1h','yahoo',1715137200,'2024-05-08 10:00:00',101.00000000,102.00000000,100.00000000,101.00000000,129816300.00000000,'2026-02-18 03:09:40'),(381487,'BUMI','1h','yahoo',1715140800,'2024-05-08 11:00:00',101.00000000,103.00000000,100.00000000,102.00000000,121008400.00000000,'2026-02-18 03:09:40'),(381488,'BUMI','1h','yahoo',1715148000,'2024-05-08 13:00:00',102.00000000,104.00000000,102.00000000,103.00000000,53972500.00000000,'2026-02-18 03:09:40'),(381489,'BUMI','1h','yahoo',1715151600,'2024-05-08 14:00:00',102.00000000,103.00000000,102.00000000,103.00000000,82253200.00000000,'2026-02-18 03:09:40'),(381490,'BUMI','1h','yahoo',1715155200,'2024-05-08 15:00:00',103.00000000,104.00000000,102.00000000,103.00000000,142876100.00000000,'2026-02-18 03:09:40'),(381491,'BUMI','1h','yahoo',1715158800,'2024-05-08 16:00:00',103.00000000,103.00000000,103.00000000,103.00000000,27527300.00000000,'2026-02-18 03:09:40'),(381492,'BUMI','1h','yahoo',1715565600,'2024-05-13 09:00:00',103.00000000,104.00000000,101.00000000,103.00000000,0.00000000,'2026-02-18 03:09:40'),(381493,'BUMI','1h','yahoo',1715569200,'2024-05-13 10:00:00',103.00000000,103.00000000,101.00000000,102.00000000,82184000.00000000,'2026-02-18 03:09:40'),(381494,'BUMI','1h','yahoo',1715572800,'2024-05-13 11:00:00',102.00000000,103.00000000,101.00000000,103.00000000,47836500.00000000,'2026-02-18 03:09:40'),(381495,'BUMI','1h','yahoo',1715580000,'2024-05-13 13:00:00',102.00000000,103.00000000,101.00000000,101.00000000,20010500.00000000,'2026-02-18 03:09:40'),(381496,'BUMI','1h','yahoo',1715583600,'2024-05-13 14:00:00',102.00000000,102.00000000,100.00000000,101.00000000,161102400.00000000,'2026-02-18 03:09:40'),(381497,'BUMI','1h','yahoo',1715587200,'2024-05-13 15:00:00',101.00000000,102.00000000,100.00000000,100.00000000,0.00000000,'2026-02-18 03:09:40'),(381498,'BUMI','1h','yahoo',1715590800,'2024-05-13 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,573490800.00000000,'2026-02-18 03:09:40'),(381499,'BUMI','1h','yahoo',1715652000,'2024-05-14 09:00:00',100.00000000,101.00000000,97.00000000,99.00000000,0.00000000,'2026-02-18 03:09:40'),(381500,'BUMI','1h','yahoo',1715655600,'2024-05-14 10:00:00',98.00000000,99.00000000,97.00000000,99.00000000,133420200.00000000,'2026-02-18 03:09:40'),(381501,'BUMI','1h','yahoo',1715659200,'2024-05-14 11:00:00',98.00000000,99.00000000,98.00000000,99.00000000,22115600.00000000,'2026-02-18 03:09:40'),(381502,'BUMI','1h','yahoo',1715666400,'2024-05-14 13:00:00',98.00000000,99.00000000,96.00000000,97.00000000,144785900.00000000,'2026-02-18 03:09:40'),(381503,'BUMI','1h','yahoo',1715670000,'2024-05-14 14:00:00',97.00000000,98.00000000,96.00000000,97.00000000,117228900.00000000,'2026-02-18 03:09:40'),(381504,'BUMI','1h','yahoo',1715673600,'2024-05-14 15:00:00',97.00000000,97.00000000,95.00000000,96.00000000,246515400.00000000,'2026-02-18 03:09:40'),(381505,'BUMI','1h','yahoo',1715677200,'2024-05-14 16:00:00',95.00000000,95.00000000,95.00000000,95.00000000,142632300.00000000,'2026-02-18 03:09:40'),(381506,'BUMI','1h','yahoo',1715738400,'2024-05-15 09:00:00',95.00000000,95.00000000,91.00000000,93.00000000,0.00000000,'2026-02-18 03:09:40'),(381507,'BUMI','1h','yahoo',1715742000,'2024-05-15 10:00:00',93.00000000,94.00000000,92.00000000,93.00000000,90133400.00000000,'2026-02-18 03:09:40'),(381508,'BUMI','1h','yahoo',1715745600,'2024-05-15 11:00:00',94.00000000,94.00000000,93.00000000,93.00000000,10781000.00000000,'2026-02-18 03:09:40'),(381509,'BUMI','1h','yahoo',1715752800,'2024-05-15 13:00:00',93.00000000,94.00000000,92.00000000,94.00000000,76339800.00000000,'2026-02-18 03:09:40'),(381510,'BUMI','1h','yahoo',1715756400,'2024-05-15 14:00:00',93.00000000,94.00000000,92.00000000,94.00000000,47014400.00000000,'2026-02-18 03:09:40'),(381511,'BUMI','1h','yahoo',1715760000,'2024-05-15 15:00:00',94.00000000,94.00000000,93.00000000,94.00000000,50952900.00000000,'2026-02-18 03:09:40'),(381512,'BUMI','1h','yahoo',1715763600,'2024-05-15 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,59561100.00000000,'2026-02-18 03:09:40'),(381513,'BUMI','1h','yahoo',1715824800,'2024-05-16 09:00:00',94.00000000,95.00000000,93.00000000,94.00000000,0.00000000,'2026-02-18 03:09:40'),(381514,'BUMI','1h','yahoo',1715828400,'2024-05-16 10:00:00',94.00000000,94.00000000,93.00000000,94.00000000,24118200.00000000,'2026-02-18 03:09:40'),(381515,'BUMI','1h','yahoo',1715832000,'2024-05-16 11:00:00',94.00000000,95.00000000,93.00000000,93.00000000,56531700.00000000,'2026-02-18 03:09:40'),(381516,'BUMI','1h','yahoo',1715839200,'2024-05-16 13:00:00',93.00000000,95.00000000,93.00000000,94.00000000,33924400.00000000,'2026-02-18 03:09:40'),(381517,'BUMI','1h','yahoo',1715842800,'2024-05-16 14:00:00',94.00000000,95.00000000,94.00000000,95.00000000,7485500.00000000,'2026-02-18 03:09:40'),(381518,'BUMI','1h','yahoo',1715846400,'2024-05-16 15:00:00',94.00000000,95.00000000,93.00000000,95.00000000,103675400.00000000,'2026-02-18 03:09:40'),(381519,'BUMI','1h','yahoo',1715850000,'2024-05-16 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,7985000.00000000,'2026-02-18 03:09:40'),(381520,'BUMI','1h','yahoo',1715911200,'2024-05-17 09:00:00',94.00000000,95.00000000,92.00000000,92.00000000,0.00000000,'2026-02-18 03:09:40'),(381521,'BUMI','1h','yahoo',1715914800,'2024-05-17 10:00:00',92.00000000,93.00000000,92.00000000,92.00000000,51569200.00000000,'2026-02-18 03:09:40'),(381522,'BUMI','1h','yahoo',1715918400,'2024-05-17 11:00:00',92.00000000,93.00000000,92.00000000,92.00000000,17756100.00000000,'2026-02-18 03:09:40'),(381523,'BUMI','1h','yahoo',1715929200,'2024-05-17 14:00:00',93.00000000,93.00000000,91.00000000,92.00000000,102812200.00000000,'2026-02-18 03:09:40'),(381524,'BUMI','1h','yahoo',1715932800,'2024-05-17 15:00:00',93.00000000,93.00000000,92.00000000,93.00000000,38344200.00000000,'2026-02-18 03:09:40'),(381525,'BUMI','1h','yahoo',1715936400,'2024-05-17 16:00:00',92.00000000,92.00000000,92.00000000,92.00000000,20293400.00000000,'2026-02-18 03:09:40'),(381526,'BUMI','1h','yahoo',1716170400,'2024-05-20 09:00:00',93.00000000,96.00000000,92.00000000,95.00000000,0.00000000,'2026-02-18 03:09:40'),(381527,'BUMI','1h','yahoo',1716174000,'2024-05-20 10:00:00',96.00000000,97.00000000,95.00000000,96.00000000,174694100.00000000,'2026-02-18 03:09:40'),(381528,'BUMI','1h','yahoo',1716177600,'2024-05-20 11:00:00',95.00000000,96.00000000,95.00000000,95.00000000,49035500.00000000,'2026-02-18 03:09:40'),(381529,'BUMI','1h','yahoo',1716184800,'2024-05-20 13:00:00',96.00000000,97.00000000,95.00000000,96.00000000,32591400.00000000,'2026-02-18 03:09:40'),(381530,'BUMI','1h','yahoo',1716188400,'2024-05-20 14:00:00',96.00000000,96.00000000,93.00000000,95.00000000,84174900.00000000,'2026-02-18 03:09:40'),(381531,'BUMI','1h','yahoo',1716192000,'2024-05-20 15:00:00',95.00000000,95.00000000,93.00000000,93.00000000,63933200.00000000,'2026-02-18 03:09:40'),(381532,'BUMI','1h','yahoo',1716195600,'2024-05-20 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,19870100.00000000,'2026-02-18 03:09:40'),(381533,'BUMI','1h','yahoo',1716256800,'2024-05-21 09:00:00',95.00000000,95.00000000,93.00000000,94.00000000,0.00000000,'2026-02-18 03:09:40'),(381534,'BUMI','1h','yahoo',1716260400,'2024-05-21 10:00:00',94.00000000,95.00000000,93.00000000,93.00000000,29465700.00000000,'2026-02-18 03:09:40'),(381535,'BUMI','1h','yahoo',1716264000,'2024-05-21 11:00:00',94.00000000,94.00000000,92.00000000,92.00000000,96861000.00000000,'2026-02-18 03:09:40'),(381536,'BUMI','1h','yahoo',1716271200,'2024-05-21 13:00:00',92.00000000,93.00000000,92.00000000,92.00000000,6082300.00000000,'2026-02-18 03:09:40'),(381537,'BUMI','1h','yahoo',1716274800,'2024-05-21 14:00:00',92.00000000,93.00000000,92.00000000,92.00000000,22323500.00000000,'2026-02-18 03:09:40'),(381538,'BUMI','1h','yahoo',1716278400,'2024-05-21 15:00:00',92.00000000,93.00000000,92.00000000,92.00000000,54395800.00000000,'2026-02-18 03:09:40'),(381539,'BUMI','1h','yahoo',1716282000,'2024-05-21 16:00:00',92.00000000,92.00000000,92.00000000,92.00000000,14136500.00000000,'2026-02-18 03:09:40'),(381540,'BUMI','1h','yahoo',1716343200,'2024-05-22 09:00:00',94.00000000,94.00000000,92.00000000,92.00000000,0.00000000,'2026-02-18 03:09:40'),(381541,'BUMI','1h','yahoo',1716346800,'2024-05-22 10:00:00',93.00000000,94.00000000,92.00000000,94.00000000,52261900.00000000,'2026-02-18 03:09:40'),(381542,'BUMI','1h','yahoo',1716350400,'2024-05-22 11:00:00',93.00000000,94.00000000,92.00000000,92.00000000,17721400.00000000,'2026-02-18 03:09:40'),(381543,'BUMI','1h','yahoo',1716357600,'2024-05-22 13:00:00',93.00000000,93.00000000,92.00000000,93.00000000,4163200.00000000,'2026-02-18 03:09:40'),(381544,'BUMI','1h','yahoo',1716361200,'2024-05-22 14:00:00',93.00000000,93.00000000,92.00000000,93.00000000,13488400.00000000,'2026-02-18 03:09:40'),(381545,'BUMI','1h','yahoo',1716364800,'2024-05-22 15:00:00',92.00000000,93.00000000,92.00000000,93.00000000,31151300.00000000,'2026-02-18 03:09:40'),(381546,'BUMI','1h','yahoo',1716368400,'2024-05-22 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,8365500.00000000,'2026-02-18 03:09:40'),(381547,'BUMI','1h','yahoo',1716775200,'2024-05-27 09:00:00',91.00000000,94.00000000,91.00000000,92.00000000,0.00000000,'2026-02-18 03:09:40'),(381548,'BUMI','1h','yahoo',1716778800,'2024-05-27 10:00:00',92.00000000,93.00000000,91.00000000,91.00000000,43986900.00000000,'2026-02-18 03:09:40'),(381549,'BUMI','1h','yahoo',1716782400,'2024-05-27 11:00:00',91.00000000,92.00000000,91.00000000,91.00000000,10937200.00000000,'2026-02-18 03:09:40'),(381550,'BUMI','1h','yahoo',1716789600,'2024-05-27 13:00:00',92.00000000,93.00000000,91.00000000,92.00000000,17450400.00000000,'2026-02-18 03:09:40'),(381551,'BUMI','1h','yahoo',1716793200,'2024-05-27 14:00:00',92.00000000,93.00000000,91.00000000,92.00000000,32235200.00000000,'2026-02-18 03:09:40'),(381552,'BUMI','1h','yahoo',1716796800,'2024-05-27 15:00:00',92.00000000,92.00000000,91.00000000,92.00000000,9735600.00000000,'2026-02-18 03:09:40'),(381553,'BUMI','1h','yahoo',1716800400,'2024-05-27 16:00:00',92.00000000,92.00000000,92.00000000,92.00000000,11245300.00000000,'2026-02-18 03:09:40'),(381554,'BUMI','1h','yahoo',1716861600,'2024-05-28 09:00:00',92.00000000,93.00000000,91.00000000,92.00000000,0.00000000,'2026-02-18 03:09:40'),(381555,'BUMI','1h','yahoo',1716865200,'2024-05-28 10:00:00',92.00000000,92.00000000,90.00000000,91.00000000,111255700.00000000,'2026-02-18 03:09:40'),(381556,'BUMI','1h','yahoo',1716868800,'2024-05-28 11:00:00',91.00000000,92.00000000,90.00000000,91.00000000,41492100.00000000,'2026-02-18 03:09:40'),(381557,'BUMI','1h','yahoo',1716876000,'2024-05-28 13:00:00',91.00000000,92.00000000,90.00000000,91.00000000,16707000.00000000,'2026-02-18 03:09:40'),(381558,'BUMI','1h','yahoo',1716879600,'2024-05-28 14:00:00',91.00000000,92.00000000,90.00000000,91.00000000,23313000.00000000,'2026-02-18 03:09:40'),(381559,'BUMI','1h','yahoo',1716883200,'2024-05-28 15:00:00',91.00000000,91.00000000,90.00000000,91.00000000,54480500.00000000,'2026-02-18 03:09:40'),(381560,'BUMI','1h','yahoo',1716886800,'2024-05-28 16:00:00',90.00000000,90.00000000,90.00000000,90.00000000,45923600.00000000,'2026-02-18 03:09:40'),(381561,'BUMI','1h','yahoo',1716948000,'2024-05-29 09:00:00',90.00000000,91.00000000,88.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381562,'BUMI','1h','yahoo',1716951600,'2024-05-29 10:00:00',90.00000000,93.00000000,89.00000000,93.00000000,134453600.00000000,'2026-02-18 03:09:40'),(381563,'BUMI','1h','yahoo',1716955200,'2024-05-29 11:00:00',92.00000000,93.00000000,91.00000000,91.00000000,85821400.00000000,'2026-02-18 03:09:40'),(381564,'BUMI','1h','yahoo',1716962400,'2024-05-29 13:00:00',92.00000000,92.00000000,91.00000000,92.00000000,21273800.00000000,'2026-02-18 03:09:40'),(381565,'BUMI','1h','yahoo',1716966000,'2024-05-29 14:00:00',91.00000000,92.00000000,91.00000000,92.00000000,35717800.00000000,'2026-02-18 03:09:40'),(381566,'BUMI','1h','yahoo',1716969600,'2024-05-29 15:00:00',91.00000000,92.00000000,90.00000000,90.00000000,50224700.00000000,'2026-02-18 03:09:40'),(381567,'BUMI','1h','yahoo',1716973200,'2024-05-29 16:00:00',90.00000000,90.00000000,90.00000000,90.00000000,62673200.00000000,'2026-02-18 03:09:40'),(381568,'BUMI','1h','yahoo',1717034400,'2024-05-30 09:00:00',90.00000000,92.00000000,89.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381569,'BUMI','1h','yahoo',1717038000,'2024-05-30 10:00:00',90.00000000,91.00000000,90.00000000,90.00000000,26672000.00000000,'2026-02-18 03:09:40'),(381570,'BUMI','1h','yahoo',1717041600,'2024-05-30 11:00:00',90.00000000,91.00000000,90.00000000,90.00000000,21077200.00000000,'2026-02-18 03:09:40'),(381571,'BUMI','1h','yahoo',1717048800,'2024-05-30 13:00:00',91.00000000,91.00000000,89.00000000,90.00000000,39823800.00000000,'2026-02-18 03:09:40'),(381572,'BUMI','1h','yahoo',1717052400,'2024-05-30 14:00:00',90.00000000,91.00000000,89.00000000,90.00000000,44551600.00000000,'2026-02-18 03:09:40'),(381573,'BUMI','1h','yahoo',1717056000,'2024-05-30 15:00:00',90.00000000,90.00000000,88.00000000,88.00000000,101446200.00000000,'2026-02-18 03:09:40'),(381574,'BUMI','1h','yahoo',1717059600,'2024-05-30 16:00:00',88.00000000,88.00000000,88.00000000,88.00000000,42902400.00000000,'2026-02-18 03:09:40'),(381575,'BUMI','1h','yahoo',1717120800,'2024-05-31 09:00:00',89.00000000,90.00000000,88.00000000,90.00000000,0.00000000,'2026-02-18 03:09:40'),(381576,'BUMI','1h','yahoo',1717124400,'2024-05-31 10:00:00',89.00000000,90.00000000,89.00000000,90.00000000,57537300.00000000,'2026-02-18 03:09:40'),(381577,'BUMI','1h','yahoo',1717128000,'2024-05-31 11:00:00',89.00000000,90.00000000,89.00000000,89.00000000,12948200.00000000,'2026-02-18 03:09:40'),(381578,'BUMI','1h','yahoo',1717138800,'2024-05-31 14:00:00',89.00000000,90.00000000,89.00000000,90.00000000,116837200.00000000,'2026-02-18 03:09:40'),(381579,'BUMI','1h','yahoo',1717142400,'2024-05-31 15:00:00',89.00000000,91.00000000,88.00000000,91.00000000,209636800.00000000,'2026-02-18 03:09:40'),(381580,'BUMI','1h','yahoo',1717146000,'2024-05-31 16:00:00',91.00000000,91.00000000,91.00000000,91.00000000,122408600.00000000,'2026-02-18 03:09:40'),(381581,'BUMI','1h','yahoo',1717380000,'2024-06-03 09:00:00',91.00000000,92.00000000,90.00000000,91.00000000,0.00000000,'2026-02-18 03:09:40'),(381582,'BUMI','1h','yahoo',1717383600,'2024-06-03 10:00:00',91.00000000,92.00000000,90.00000000,90.00000000,35722800.00000000,'2026-02-18 03:09:40'),(381583,'BUMI','1h','yahoo',1717387200,'2024-06-03 11:00:00',91.00000000,91.00000000,89.00000000,90.00000000,41939200.00000000,'2026-02-18 03:09:40'),(381584,'BUMI','1h','yahoo',1717394400,'2024-06-03 13:00:00',90.00000000,91.00000000,89.00000000,90.00000000,41841600.00000000,'2026-02-18 03:09:40'),(381585,'BUMI','1h','yahoo',1717398000,'2024-06-03 14:00:00',90.00000000,90.00000000,89.00000000,90.00000000,10440200.00000000,'2026-02-18 03:09:40'),(381586,'BUMI','1h','yahoo',1717401600,'2024-06-03 15:00:00',90.00000000,90.00000000,89.00000000,90.00000000,29444000.00000000,'2026-02-18 03:09:40'),(381587,'BUMI','1h','yahoo',1717405200,'2024-06-03 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,36517200.00000000,'2026-02-18 03:09:40'),(381588,'BUMI','1h','yahoo',1717466400,'2024-06-04 09:00:00',89.00000000,90.00000000,84.00000000,86.00000000,646523400.00000000,'2026-02-18 03:09:40'),(381589,'BUMI','1h','yahoo',1717470000,'2024-06-04 10:00:00',86.00000000,86.00000000,85.00000000,86.00000000,67695300.00000000,'2026-02-18 03:09:40'),(381590,'BUMI','1h','yahoo',1717473600,'2024-06-04 11:00:00',85.00000000,86.00000000,84.00000000,84.00000000,0.00000000,'2026-02-18 03:09:40'),(381591,'BUMI','1h','yahoo',1717480800,'2024-06-04 13:00:00',85.00000000,85.00000000,84.00000000,85.00000000,1189542200.00000000,'2026-02-18 03:09:40'),(381592,'BUMI','1h','yahoo',1717484400,'2024-06-04 14:00:00',85.00000000,85.00000000,84.00000000,84.00000000,84260400.00000000,'2026-02-18 03:09:40'),(381593,'BUMI','1h','yahoo',1717488000,'2024-06-04 15:00:00',84.00000000,85.00000000,83.00000000,84.00000000,355057800.00000000,'2026-02-18 03:09:40'),(381594,'BUMI','1h','yahoo',1717491600,'2024-06-04 16:00:00',83.00000000,83.00000000,83.00000000,83.00000000,52513700.00000000,'2026-02-18 03:09:40'),(381595,'BUMI','1h','yahoo',1717552800,'2024-06-05 09:00:00',83.00000000,84.00000000,80.00000000,82.00000000,0.00000000,'2026-02-18 03:09:40'),(381596,'BUMI','1h','yahoo',1717556400,'2024-06-05 10:00:00',81.00000000,82.00000000,81.00000000,82.00000000,55604400.00000000,'2026-02-18 03:09:40'),(381597,'BUMI','1h','yahoo',1717560000,'2024-06-05 11:00:00',81.00000000,82.00000000,80.00000000,82.00000000,77303400.00000000,'2026-02-18 03:09:40'),(381598,'BUMI','1h','yahoo',1717567200,'2024-06-05 13:00:00',82.00000000,82.00000000,80.00000000,80.00000000,22419900.00000000,'2026-02-18 03:09:40'),(381599,'BUMI','1h','yahoo',1717570800,'2024-06-05 14:00:00',81.00000000,81.00000000,80.00000000,80.00000000,38743300.00000000,'2026-02-18 03:09:40'),(381600,'BUMI','1h','yahoo',1717574400,'2024-06-05 15:00:00',80.00000000,81.00000000,80.00000000,80.00000000,196457100.00000000,'2026-02-18 03:09:40'),(381601,'BUMI','1h','yahoo',1717578000,'2024-06-05 16:00:00',80.00000000,80.00000000,80.00000000,80.00000000,52773500.00000000,'2026-02-18 03:09:40'),(381602,'BUMI','1h','yahoo',1717639200,'2024-06-06 09:00:00',82.00000000,83.00000000,80.00000000,82.00000000,0.00000000,'2026-02-18 03:09:40'),(381603,'BUMI','1h','yahoo',1717642800,'2024-06-06 10:00:00',82.00000000,82.00000000,81.00000000,82.00000000,7673000.00000000,'2026-02-18 03:09:40'),(381604,'BUMI','1h','yahoo',1717646400,'2024-06-06 11:00:00',81.00000000,82.00000000,81.00000000,81.00000000,23538500.00000000,'2026-02-18 03:09:40'),(381605,'BUMI','1h','yahoo',1717653600,'2024-06-06 13:00:00',81.00000000,82.00000000,81.00000000,81.00000000,3970600.00000000,'2026-02-18 03:09:40'),(381606,'BUMI','1h','yahoo',1717657200,'2024-06-06 14:00:00',82.00000000,82.00000000,80.00000000,82.00000000,40692100.00000000,'2026-02-18 03:09:40'),(381607,'BUMI','1h','yahoo',1717660800,'2024-06-06 15:00:00',82.00000000,82.00000000,80.00000000,81.00000000,26627600.00000000,'2026-02-18 03:09:40'),(381608,'BUMI','1h','yahoo',1717664400,'2024-06-06 16:00:00',80.00000000,80.00000000,80.00000000,80.00000000,9657900.00000000,'2026-02-18 03:09:40'),(381609,'BUMI','1h','yahoo',1717725600,'2024-06-07 09:00:00',80.00000000,81.00000000,80.00000000,80.00000000,0.00000000,'2026-02-18 03:09:40'),(381610,'BUMI','1h','yahoo',1717729200,'2024-06-07 10:00:00',80.00000000,81.00000000,79.00000000,81.00000000,74283600.00000000,'2026-02-18 03:09:40'),(381611,'BUMI','1h','yahoo',1717732800,'2024-06-07 11:00:00',80.00000000,81.00000000,80.00000000,81.00000000,4220600.00000000,'2026-02-18 03:09:40'),(381612,'BUMI','1h','yahoo',1717743600,'2024-06-07 14:00:00',81.00000000,81.00000000,80.00000000,80.00000000,15255300.00000000,'2026-02-18 03:09:40'),(381613,'BUMI','1h','yahoo',1717747200,'2024-06-07 15:00:00',81.00000000,81.00000000,80.00000000,81.00000000,59822400.00000000,'2026-02-18 03:09:40'),(381614,'BUMI','1h','yahoo',1717750800,'2024-06-07 16:00:00',81.00000000,81.00000000,81.00000000,81.00000000,12981200.00000000,'2026-02-18 03:09:40'),(381615,'BUMI','1h','yahoo',1717984800,'2024-06-10 09:00:00',81.00000000,82.00000000,79.00000000,80.00000000,0.00000000,'2026-02-18 03:09:40'),(381616,'BUMI','1h','yahoo',1717988400,'2024-06-10 10:00:00',81.00000000,81.00000000,79.00000000,80.00000000,26241900.00000000,'2026-02-18 03:09:40'),(381617,'BUMI','1h','yahoo',1717992000,'2024-06-10 11:00:00',80.00000000,81.00000000,79.00000000,80.00000000,36690600.00000000,'2026-02-18 03:09:40'),(381618,'BUMI','1h','yahoo',1717999200,'2024-06-10 13:00:00',80.00000000,80.00000000,79.00000000,79.00000000,17462300.00000000,'2026-02-18 03:09:40'),(381619,'BUMI','1h','yahoo',1718002800,'2024-06-10 14:00:00',80.00000000,80.00000000,78.00000000,79.00000000,64757500.00000000,'2026-02-18 03:09:40'),(381620,'BUMI','1h','yahoo',1718006400,'2024-06-10 15:00:00',79.00000000,79.00000000,76.00000000,77.00000000,167583800.00000000,'2026-02-18 03:09:40'),(381621,'BUMI','1h','yahoo',1718010000,'2024-06-10 16:00:00',77.00000000,77.00000000,77.00000000,77.00000000,14120300.00000000,'2026-02-18 03:09:40'),(381622,'BUMI','1h','yahoo',1718071200,'2024-06-11 09:00:00',77.00000000,79.00000000,77.00000000,78.00000000,0.00000000,'2026-02-18 03:09:40'),(381623,'BUMI','1h','yahoo',1718074800,'2024-06-11 10:00:00',77.00000000,79.00000000,77.00000000,78.00000000,39269600.00000000,'2026-02-18 03:09:40'),(381624,'BUMI','1h','yahoo',1718078400,'2024-06-11 11:00:00',78.00000000,78.00000000,77.00000000,77.00000000,7864400.00000000,'2026-02-18 03:09:40'),(381625,'BUMI','1h','yahoo',1718085600,'2024-06-11 13:00:00',77.00000000,78.00000000,77.00000000,77.00000000,17329400.00000000,'2026-02-18 03:09:40'),(381626,'BUMI','1h','yahoo',1718089200,'2024-06-11 14:00:00',77.00000000,79.00000000,77.00000000,78.00000000,37710800.00000000,'2026-02-18 03:09:40'),(381627,'BUMI','1h','yahoo',1718092800,'2024-06-11 15:00:00',78.00000000,79.00000000,77.00000000,79.00000000,25246600.00000000,'2026-02-18 03:09:40'),(381628,'BUMI','1h','yahoo',1718096400,'2024-06-11 16:00:00',78.00000000,78.00000000,78.00000000,78.00000000,17467700.00000000,'2026-02-18 03:09:40'),(381629,'BUMI','1h','yahoo',1718157600,'2024-06-12 09:00:00',79.00000000,79.00000000,76.00000000,77.00000000,0.00000000,'2026-02-18 03:09:40'),(381630,'BUMI','1h','yahoo',1718161200,'2024-06-12 10:00:00',77.00000000,78.00000000,76.00000000,77.00000000,33329000.00000000,'2026-02-18 03:09:40'),(381631,'BUMI','1h','yahoo',1718164800,'2024-06-12 11:00:00',77.00000000,78.00000000,76.00000000,77.00000000,11102800.00000000,'2026-02-18 03:09:40'),(381632,'BUMI','1h','yahoo',1718172000,'2024-06-12 13:00:00',77.00000000,78.00000000,76.00000000,77.00000000,7091500.00000000,'2026-02-18 03:09:40'),(381633,'BUMI','1h','yahoo',1718175600,'2024-06-12 14:00:00',77.00000000,78.00000000,76.00000000,77.00000000,37487700.00000000,'2026-02-18 03:09:40'),(381634,'BUMI','1h','yahoo',1718179200,'2024-06-12 15:00:00',76.00000000,77.00000000,76.00000000,77.00000000,11428600.00000000,'2026-02-18 03:09:40'),(381635,'BUMI','1h','yahoo',1718182800,'2024-06-12 16:00:00',76.00000000,76.00000000,76.00000000,76.00000000,34589500.00000000,'2026-02-18 03:09:40'),(381636,'BUMI','1h','yahoo',1718244000,'2024-06-13 09:00:00',77.00000000,77.00000000,76.00000000,77.00000000,0.00000000,'2026-02-18 03:09:40'),(381637,'BUMI','1h','yahoo',1718247600,'2024-06-13 10:00:00',77.00000000,77.00000000,76.00000000,76.00000000,8152300.00000000,'2026-02-18 03:09:40'),(381638,'BUMI','1h','yahoo',1718251200,'2024-06-13 11:00:00',76.00000000,77.00000000,76.00000000,76.00000000,4765500.00000000,'2026-02-18 03:09:40'),(381639,'BUMI','1h','yahoo',1718258400,'2024-06-13 13:00:00',77.00000000,77.00000000,76.00000000,76.00000000,6979900.00000000,'2026-02-18 03:09:40'),(381640,'BUMI','1h','yahoo',1718262000,'2024-06-13 14:00:00',76.00000000,77.00000000,76.00000000,77.00000000,6709600.00000000,'2026-02-18 03:09:40'),(381641,'BUMI','1h','yahoo',1718265600,'2024-06-13 15:00:00',77.00000000,78.00000000,76.00000000,77.00000000,49891300.00000000,'2026-02-18 03:09:40'),(381642,'BUMI','1h','yahoo',1718269200,'2024-06-13 16:00:00',76.00000000,76.00000000,76.00000000,76.00000000,13361500.00000000,'2026-02-18 03:09:40'),(381643,'BUMI','1h','yahoo',1718330400,'2024-06-14 09:00:00',76.00000000,78.00000000,76.00000000,77.00000000,0.00000000,'2026-02-18 03:09:40'),(381644,'BUMI','1h','yahoo',1718334000,'2024-06-14 10:00:00',77.00000000,78.00000000,76.00000000,77.00000000,52634400.00000000,'2026-02-18 03:09:40'),(381645,'BUMI','1h','yahoo',1718337600,'2024-06-14 11:00:00',76.00000000,77.00000000,76.00000000,76.00000000,2043700.00000000,'2026-02-18 03:09:40'),(381646,'BUMI','1h','yahoo',1718348400,'2024-06-14 14:00:00',76.00000000,77.00000000,75.00000000,75.00000000,83210900.00000000,'2026-02-18 03:09:40'),(381647,'BUMI','1h','yahoo',1718352000,'2024-06-14 15:00:00',75.00000000,76.00000000,74.00000000,74.00000000,104012800.00000000,'2026-02-18 03:09:40'),(381648,'BUMI','1h','yahoo',1718355600,'2024-06-14 16:00:00',74.00000000,74.00000000,74.00000000,74.00000000,9695200.00000000,'2026-02-18 03:09:40'),(381649,'BUMI','1h','yahoo',1718762400,'2024-06-19 09:00:00',75.00000000,75.00000000,71.00000000,73.00000000,0.00000000,'2026-02-18 03:09:40'),(381650,'BUMI','1h','yahoo',1718766000,'2024-06-19 10:00:00',73.00000000,73.00000000,72.00000000,72.00000000,8799600.00000000,'2026-02-18 03:09:40'),(381651,'BUMI','1h','yahoo',1718769600,'2024-06-19 11:00:00',73.00000000,73.00000000,69.00000000,70.00000000,116070500.00000000,'2026-02-18 03:09:40'),(381652,'BUMI','1h','yahoo',1718776800,'2024-06-19 13:00:00',70.00000000,71.00000000,69.00000000,70.00000000,31985500.00000000,'2026-02-18 03:09:40'),(381653,'BUMI','1h','yahoo',1718780400,'2024-06-19 14:00:00',71.00000000,71.00000000,69.00000000,70.00000000,48195700.00000000,'2026-02-18 03:09:40'),(381654,'BUMI','1h','yahoo',1718784000,'2024-06-19 15:00:00',71.00000000,71.00000000,69.00000000,70.00000000,47778100.00000000,'2026-02-18 03:09:40'),(381655,'BUMI','1h','yahoo',1718787600,'2024-06-19 16:00:00',69.00000000,69.00000000,69.00000000,69.00000000,17067500.00000000,'2026-02-18 03:09:40'),(381656,'BUMI','1h','yahoo',1718848800,'2024-06-20 09:00:00',69.00000000,72.00000000,69.00000000,72.00000000,0.00000000,'2026-02-18 03:09:40'),(381657,'BUMI','1h','yahoo',1718852400,'2024-06-20 10:00:00',72.00000000,72.00000000,71.00000000,72.00000000,12452000.00000000,'2026-02-18 03:09:40'),(381658,'BUMI','1h','yahoo',1718856000,'2024-06-20 11:00:00',72.00000000,73.00000000,71.00000000,72.00000000,21737000.00000000,'2026-02-18 03:09:40'),(381659,'BUMI','1h','yahoo',1718863200,'2024-06-20 13:00:00',73.00000000,74.00000000,72.00000000,74.00000000,20657700.00000000,'2026-02-18 03:09:40'),(381660,'BUMI','1h','yahoo',1718866800,'2024-06-20 14:00:00',74.00000000,74.00000000,72.00000000,73.00000000,30165900.00000000,'2026-02-18 03:09:40'),(381661,'BUMI','1h','yahoo',1718870400,'2024-06-20 15:00:00',74.00000000,74.00000000,73.00000000,74.00000000,17532100.00000000,'2026-02-18 03:09:40'),(381662,'BUMI','1h','yahoo',1718874000,'2024-06-20 16:00:00',73.00000000,73.00000000,73.00000000,73.00000000,24237700.00000000,'2026-02-18 03:09:40'),(381663,'BUMI','1h','yahoo',1718935200,'2024-06-21 09:00:00',73.00000000,75.00000000,73.00000000,74.00000000,0.00000000,'2026-02-18 03:09:40'),(381664,'BUMI','1h','yahoo',1718938800,'2024-06-21 10:00:00',74.00000000,76.00000000,74.00000000,76.00000000,28782700.00000000,'2026-02-18 03:09:40'),(381665,'BUMI','1h','yahoo',1718942400,'2024-06-21 11:00:00',76.00000000,76.00000000,75.00000000,75.00000000,29424900.00000000,'2026-02-18 03:09:40'),(381666,'BUMI','1h','yahoo',1718953200,'2024-06-21 14:00:00',75.00000000,76.00000000,74.00000000,75.00000000,78730800.00000000,'2026-02-18 03:09:40'),(381667,'BUMI','1h','yahoo',1718956800,'2024-06-21 15:00:00',74.00000000,76.00000000,74.00000000,76.00000000,59350300.00000000,'2026-02-18 03:09:40'),(381668,'BUMI','1h','yahoo',1718960400,'2024-06-21 16:00:00',76.00000000,76.00000000,76.00000000,76.00000000,33316500.00000000,'2026-02-18 03:09:40'),(381669,'BUMI','1h','yahoo',1719194400,'2024-06-24 09:00:00',76.00000000,78.00000000,75.00000000,77.00000000,0.00000000,'2026-02-18 03:09:40'),(381670,'BUMI','1h','yahoo',1719198000,'2024-06-24 10:00:00',76.00000000,77.00000000,76.00000000,76.00000000,9757000.00000000,'2026-02-18 03:09:40'),(381671,'BUMI','1h','yahoo',1719201600,'2024-06-24 11:00:00',77.00000000,78.00000000,76.00000000,77.00000000,11113400.00000000,'2026-02-18 03:09:40'),(381672,'BUMI','1h','yahoo',1719208800,'2024-06-24 13:00:00',77.00000000,77.00000000,76.00000000,77.00000000,3223500.00000000,'2026-02-18 03:09:40'),(381673,'BUMI','1h','yahoo',1719212400,'2024-06-24 14:00:00',77.00000000,79.00000000,76.00000000,78.00000000,34302000.00000000,'2026-02-18 03:09:40'),(381674,'BUMI','1h','yahoo',1719216000,'2024-06-24 15:00:00',78.00000000,79.00000000,78.00000000,79.00000000,19330300.00000000,'2026-02-18 03:09:40'),(381675,'BUMI','1h','yahoo',1719219600,'2024-06-24 16:00:00',79.00000000,79.00000000,79.00000000,79.00000000,25340000.00000000,'2026-02-18 03:09:40'),(381676,'BUMI','1h','yahoo',1719280800,'2024-06-25 09:00:00',81.00000000,81.00000000,77.00000000,78.00000000,0.00000000,'2026-02-18 03:09:40'),(381677,'BUMI','1h','yahoo',1719284400,'2024-06-25 10:00:00',77.00000000,79.00000000,77.00000000,77.00000000,21324900.00000000,'2026-02-18 03:09:40'),(381678,'BUMI','1h','yahoo',1719288000,'2024-06-25 11:00:00',78.00000000,79.00000000,77.00000000,78.00000000,9712100.00000000,'2026-02-18 03:09:40'),(381679,'BUMI','1h','yahoo',1719295200,'2024-06-25 13:00:00',79.00000000,79.00000000,78.00000000,79.00000000,1275000.00000000,'2026-02-18 03:09:40'),(381680,'BUMI','1h','yahoo',1719298800,'2024-06-25 14:00:00',79.00000000,79.00000000,78.00000000,79.00000000,2628500.00000000,'2026-02-18 03:09:40'),(381681,'BUMI','1h','yahoo',1719302400,'2024-06-25 15:00:00',78.00000000,79.00000000,78.00000000,79.00000000,9295800.00000000,'2026-02-18 03:09:40'),(381682,'BUMI','1h','yahoo',1719306000,'2024-06-25 16:00:00',77.00000000,77.00000000,77.00000000,77.00000000,13101200.00000000,'2026-02-18 03:09:40'),(381683,'BUMI','1h','yahoo',1719367200,'2024-06-26 09:00:00',77.00000000,80.00000000,77.00000000,79.00000000,0.00000000,'2026-02-18 03:09:40'),(381684,'BUMI','1h','yahoo',1719370800,'2024-06-26 10:00:00',78.00000000,79.00000000,77.00000000,78.00000000,14721000.00000000,'2026-02-18 03:09:40'),(381685,'BUMI','1h','yahoo',1719374400,'2024-06-26 11:00:00',77.00000000,79.00000000,77.00000000,78.00000000,11122200.00000000,'2026-02-18 03:09:40'),(381686,'BUMI','1h','yahoo',1719381600,'2024-06-26 13:00:00',79.00000000,79.00000000,77.00000000,78.00000000,6509100.00000000,'2026-02-18 03:09:40'),(381687,'BUMI','1h','yahoo',1719385200,'2024-06-26 14:00:00',78.00000000,78.00000000,77.00000000,77.00000000,1938500.00000000,'2026-02-18 03:09:40'),(381688,'BUMI','1h','yahoo',1719388800,'2024-06-26 15:00:00',78.00000000,79.00000000,77.00000000,78.00000000,11708400.00000000,'2026-02-18 03:09:40'),(381689,'BUMI','1h','yahoo',1719392400,'2024-06-26 16:00:00',78.00000000,78.00000000,78.00000000,78.00000000,7612000.00000000,'2026-02-18 03:09:40'),(381690,'BUMI','1h','yahoo',1719453600,'2024-06-27 09:00:00',78.00000000,79.00000000,77.00000000,77.00000000,0.00000000,'2026-02-18 03:09:40'),(381691,'BUMI','1h','yahoo',1719457200,'2024-06-27 10:00:00',78.00000000,78.00000000,76.00000000,76.00000000,27987100.00000000,'2026-02-18 03:09:40'),(381692,'BUMI','1h','yahoo',1719460800,'2024-06-27 11:00:00',76.00000000,78.00000000,76.00000000,77.00000000,11382800.00000000,'2026-02-18 03:09:40'),(381693,'BUMI','1h','yahoo',1719468000,'2024-06-27 13:00:00',77.00000000,78.00000000,77.00000000,78.00000000,1324700.00000000,'2026-02-18 03:09:40'),(381694,'BUMI','1h','yahoo',1719471600,'2024-06-27 14:00:00',77.00000000,78.00000000,76.00000000,77.00000000,11957400.00000000,'2026-02-18 03:09:40'),(381695,'BUMI','1h','yahoo',1719475200,'2024-06-27 15:00:00',77.00000000,78.00000000,76.00000000,76.00000000,7856200.00000000,'2026-02-18 03:09:40'),(381696,'BUMI','1h','yahoo',1719478800,'2024-06-27 16:00:00',77.00000000,77.00000000,77.00000000,77.00000000,4638500.00000000,'2026-02-18 03:09:40'),(381697,'BUMI','1h','yahoo',1719540000,'2024-06-28 09:00:00',77.00000000,80.00000000,77.00000000,79.00000000,0.00000000,'2026-02-18 03:09:40'),(381698,'BUMI','1h','yahoo',1719543600,'2024-06-28 10:00:00',79.00000000,80.00000000,78.00000000,78.00000000,11633000.00000000,'2026-02-18 03:09:40'),(381699,'BUMI','1h','yahoo',1719547200,'2024-06-28 11:00:00',79.00000000,80.00000000,78.00000000,78.00000000,5103400.00000000,'2026-02-18 03:09:40'),(381700,'BUMI','1h','yahoo',1719558000,'2024-06-28 14:00:00',78.00000000,79.00000000,78.00000000,79.00000000,18892500.00000000,'2026-02-18 03:09:40'),(381701,'BUMI','1h','yahoo',1719561600,'2024-06-28 15:00:00',78.00000000,80.00000000,78.00000000,79.00000000,21477600.00000000,'2026-02-18 03:09:40'),(381702,'BUMI','1h','yahoo',1719565200,'2024-06-28 16:00:00',78.00000000,78.00000000,78.00000000,78.00000000,14474600.00000000,'2026-02-18 03:09:40'),(381703,'BUMI','1h','yahoo',1719799200,'2024-07-01 09:00:00',78.00000000,80.00000000,78.00000000,79.00000000,0.00000000,'2026-02-18 03:09:40'),(381704,'BUMI','1h','yahoo',1719802800,'2024-07-01 10:00:00',79.00000000,80.00000000,78.00000000,79.00000000,19301500.00000000,'2026-02-18 03:09:40'),(381705,'BUMI','1h','yahoo',1719806400,'2024-07-01 11:00:00',78.00000000,79.00000000,78.00000000,79.00000000,1743100.00000000,'2026-02-18 03:09:40'),(381706,'BUMI','1h','yahoo',1719813600,'2024-07-01 13:00:00',79.00000000,79.00000000,78.00000000,79.00000000,4095500.00000000,'2026-02-18 03:09:40'),(381707,'BUMI','1h','yahoo',1719817200,'2024-07-01 14:00:00',78.00000000,79.00000000,78.00000000,79.00000000,7273700.00000000,'2026-02-18 03:09:40'),(381708,'BUMI','1h','yahoo',1719820800,'2024-07-01 15:00:00',79.00000000,79.00000000,78.00000000,79.00000000,8254600.00000000,'2026-02-18 03:09:40'),(381709,'BUMI','1h','yahoo',1719824400,'2024-07-01 16:00:00',78.00000000,78.00000000,78.00000000,78.00000000,17650500.00000000,'2026-02-18 03:09:40'),(381710,'BUMI','1h','yahoo',1719885600,'2024-07-02 09:00:00',79.00000000,81.00000000,78.00000000,80.00000000,10272300.00000000,'2026-02-18 03:09:40'),(381711,'BUMI','1h','yahoo',1719889200,'2024-07-02 10:00:00',80.00000000,81.00000000,79.00000000,81.00000000,56178600.00000000,'2026-02-18 03:09:40'),(381712,'BUMI','1h','yahoo',1719892800,'2024-07-02 11:00:00',81.00000000,82.00000000,79.00000000,81.00000000,101714500.00000000,'2026-02-18 03:09:40'),(381713,'BUMI','1h','yahoo',1719900000,'2024-07-02 13:00:00',81.00000000,82.00000000,80.00000000,82.00000000,14449500.00000000,'2026-02-18 03:09:40'),(381714,'BUMI','1h','yahoo',1719903600,'2024-07-02 14:00:00',82.00000000,82.00000000,80.00000000,81.00000000,29876300.00000000,'2026-02-18 03:09:40'),(381715,'BUMI','1h','yahoo',1719907200,'2024-07-02 15:00:00',81.00000000,81.00000000,80.00000000,81.00000000,10920000.00000000,'2026-02-18 03:09:40'),(381716,'BUMI','1h','yahoo',1719910800,'2024-07-02 16:00:00',81.00000000,81.00000000,81.00000000,81.00000000,21070700.00000000,'2026-02-18 03:09:40'),(381717,'BUMI','1h','yahoo',1719972000,'2024-07-03 09:00:00',81.00000000,82.00000000,80.00000000,81.00000000,0.00000000,'2026-02-18 03:09:40'),(381718,'BUMI','1h','yahoo',1719975600,'2024-07-03 10:00:00',81.00000000,82.00000000,80.00000000,81.00000000,30546900.00000000,'2026-02-18 03:09:40'),(381719,'BUMI','1h','yahoo',1719979200,'2024-07-03 11:00:00',80.00000000,82.00000000,80.00000000,82.00000000,31415700.00000000,'2026-02-18 03:09:40'),(381720,'BUMI','1h','yahoo',1719986400,'2024-07-03 13:00:00',82.00000000,83.00000000,82.00000000,82.00000000,30035200.00000000,'2026-02-18 03:09:40'),(381721,'BUMI','1h','yahoo',1719990000,'2024-07-03 14:00:00',83.00000000,83.00000000,82.00000000,82.00000000,23615600.00000000,'2026-02-18 03:09:40'),(381722,'BUMI','1h','yahoo',1719993600,'2024-07-03 15:00:00',82.00000000,84.00000000,82.00000000,83.00000000,65713600.00000000,'2026-02-18 03:09:40'),(381723,'BUMI','1h','yahoo',1719997200,'2024-07-03 16:00:00',83.00000000,83.00000000,83.00000000,83.00000000,26133500.00000000,'2026-02-18 03:09:40'),(381724,'BUMI','1h','yahoo',1720058400,'2024-07-04 09:00:00',84.00000000,85.00000000,83.00000000,84.00000000,0.00000000,'2026-02-18 03:09:40'),(381725,'BUMI','1h','yahoo',1720062000,'2024-07-04 10:00:00',83.00000000,84.00000000,82.00000000,83.00000000,45316200.00000000,'2026-02-18 03:09:40'),(381726,'BUMI','1h','yahoo',1720065600,'2024-07-04 11:00:00',83.00000000,84.00000000,83.00000000,84.00000000,9431200.00000000,'2026-02-18 03:09:40'),(381727,'BUMI','1h','yahoo',1720072800,'2024-07-04 13:00:00',84.00000000,84.00000000,83.00000000,84.00000000,5608500.00000000,'2026-02-18 03:09:40'),(381728,'BUMI','1h','yahoo',1720076400,'2024-07-04 14:00:00',84.00000000,84.00000000,83.00000000,84.00000000,2592100.00000000,'2026-02-18 03:09:40'),(381729,'BUMI','1h','yahoo',1720080000,'2024-07-04 15:00:00',84.00000000,84.00000000,82.00000000,83.00000000,35684800.00000000,'2026-02-18 03:09:40'),(381730,'BUMI','1h','yahoo',1720083600,'2024-07-04 16:00:00',83.00000000,83.00000000,83.00000000,83.00000000,19565900.00000000,'2026-02-18 03:09:40'),(381731,'BUMI','1h','yahoo',1720144800,'2024-07-05 09:00:00',84.00000000,84.00000000,83.00000000,83.00000000,0.00000000,'2026-02-18 03:09:40'),(381732,'BUMI','1h','yahoo',1720148400,'2024-07-05 10:00:00',84.00000000,84.00000000,83.00000000,83.00000000,13858300.00000000,'2026-02-18 03:09:40'),(381733,'BUMI','1h','yahoo',1720152000,'2024-07-05 11:00:00',84.00000000,84.00000000,82.00000000,83.00000000,20482300.00000000,'2026-02-18 03:09:40'),(381734,'BUMI','1h','yahoo',1720162800,'2024-07-05 14:00:00',82.00000000,84.00000000,82.00000000,83.00000000,39451300.00000000,'2026-02-18 03:09:40'),(381735,'BUMI','1h','yahoo',1720166400,'2024-07-05 15:00:00',83.00000000,84.00000000,82.00000000,83.00000000,19565200.00000000,'2026-02-18 03:09:40'),(381736,'BUMI','1h','yahoo',1720170000,'2024-07-05 16:00:00',84.00000000,84.00000000,84.00000000,84.00000000,6447100.00000000,'2026-02-18 03:09:40'),(381737,'BUMI','1h','yahoo',1720404000,'2024-07-08 09:00:00',84.00000000,85.00000000,83.00000000,85.00000000,0.00000000,'2026-02-18 03:09:40'),(381738,'BUMI','1h','yahoo',1720407600,'2024-07-08 10:00:00',84.00000000,86.00000000,84.00000000,85.00000000,66695100.00000000,'2026-02-18 03:09:40'),(381739,'BUMI','1h','yahoo',1720411200,'2024-07-08 11:00:00',85.00000000,85.00000000,84.00000000,85.00000000,5639100.00000000,'2026-02-18 03:09:40'),(381740,'BUMI','1h','yahoo',1720418400,'2024-07-08 13:00:00',84.00000000,85.00000000,84.00000000,84.00000000,13745000.00000000,'2026-02-18 03:09:40'),(381741,'BUMI','1h','yahoo',1720422000,'2024-07-08 14:00:00',84.00000000,85.00000000,83.00000000,84.00000000,40858700.00000000,'2026-02-18 03:09:40'),(381742,'BUMI','1h','yahoo',1720425600,'2024-07-08 15:00:00',83.00000000,85.00000000,83.00000000,85.00000000,15080100.00000000,'2026-02-18 03:09:40'),(381743,'BUMI','1h','yahoo',1720429200,'2024-07-08 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,4223300.00000000,'2026-02-18 03:09:40'),(381744,'BUMI','1h','yahoo',1720490400,'2024-07-09 09:00:00',85.00000000,85.00000000,83.00000000,84.00000000,0.00000000,'2026-02-18 03:09:40'),(381745,'BUMI','1h','yahoo',1720494000,'2024-07-09 10:00:00',84.00000000,85.00000000,83.00000000,84.00000000,6740400.00000000,'2026-02-18 03:09:40'),(381746,'BUMI','1h','yahoo',1720497600,'2024-07-09 11:00:00',83.00000000,85.00000000,83.00000000,84.00000000,9590400.00000000,'2026-02-18 03:09:40'),(381747,'BUMI','1h','yahoo',1720504800,'2024-07-09 13:00:00',84.00000000,85.00000000,83.00000000,84.00000000,2399600.00000000,'2026-02-18 03:09:40'),(381748,'BUMI','1h','yahoo',1720508400,'2024-07-09 14:00:00',84.00000000,85.00000000,83.00000000,84.00000000,12071400.00000000,'2026-02-18 03:09:40'),(381749,'BUMI','1h','yahoo',1720512000,'2024-07-09 15:00:00',84.00000000,84.00000000,83.00000000,83.00000000,4842500.00000000,'2026-02-18 03:09:40'),(381750,'BUMI','1h','yahoo',1720515600,'2024-07-09 16:00:00',83.00000000,83.00000000,83.00000000,83.00000000,27064000.00000000,'2026-02-18 03:09:40'),(381751,'BUMI','1h','yahoo',1720576800,'2024-07-10 09:00:00',84.00000000,84.00000000,79.00000000,82.00000000,71071400.00000000,'2026-02-18 03:09:40'),(381752,'BUMI','1h','yahoo',1720580400,'2024-07-10 10:00:00',81.00000000,82.00000000,81.00000000,82.00000000,4908500.00000000,'2026-02-18 03:09:40'),(381753,'BUMI','1h','yahoo',1720584000,'2024-07-10 11:00:00',82.00000000,82.00000000,81.00000000,82.00000000,3622700.00000000,'2026-02-18 03:09:40'),(381754,'BUMI','1h','yahoo',1720591200,'2024-07-10 13:00:00',81.00000000,82.00000000,81.00000000,82.00000000,4603300.00000000,'2026-02-18 03:09:40'),(381755,'BUMI','1h','yahoo',1720594800,'2024-07-10 14:00:00',82.00000000,82.00000000,81.00000000,81.00000000,13193300.00000000,'2026-02-18 03:09:40'),(381756,'BUMI','1h','yahoo',1720598400,'2024-07-10 15:00:00',82.00000000,82.00000000,80.00000000,81.00000000,24115300.00000000,'2026-02-18 03:09:40'),(381757,'BUMI','1h','yahoo',1720602000,'2024-07-10 16:00:00',81.00000000,81.00000000,81.00000000,81.00000000,4076400.00000000,'2026-02-18 03:09:40'),(381758,'BUMI','1h','yahoo',1720663200,'2024-07-11 09:00:00',81.00000000,81.00000000,79.00000000,80.00000000,0.00000000,'2026-02-18 03:09:40'),(381759,'BUMI','1h','yahoo',1720666800,'2024-07-11 10:00:00',80.00000000,81.00000000,80.00000000,80.00000000,5412800.00000000,'2026-02-18 03:09:40'),(381760,'BUMI','1h','yahoo',1720670400,'2024-07-11 11:00:00',80.00000000,81.00000000,79.00000000,79.00000000,38154900.00000000,'2026-02-18 03:09:40'),(381761,'BUMI','1h','yahoo',1720677600,'2024-07-11 13:00:00',80.00000000,80.00000000,79.00000000,80.00000000,16600600.00000000,'2026-02-18 03:09:40'),(381762,'BUMI','1h','yahoo',1720681200,'2024-07-11 14:00:00',79.00000000,80.00000000,79.00000000,79.00000000,18326200.00000000,'2026-02-18 03:09:40'),(381763,'BUMI','1h','yahoo',1720684800,'2024-07-11 15:00:00',79.00000000,80.00000000,79.00000000,79.00000000,97548300.00000000,'2026-02-18 03:09:40'),(381764,'BUMI','1h','yahoo',1720688400,'2024-07-11 16:00:00',79.00000000,79.00000000,79.00000000,79.00000000,10804300.00000000,'2026-02-18 03:09:40'),(381765,'BUMI','1h','yahoo',1720749600,'2024-07-12 09:00:00',80.00000000,80.00000000,79.00000000,79.00000000,0.00000000,'2026-02-18 03:09:40'),(381766,'BUMI','1h','yahoo',1720753200,'2024-07-12 10:00:00',80.00000000,80.00000000,79.00000000,80.00000000,100207400.00000000,'2026-02-18 03:09:40'),(381767,'BUMI','1h','yahoo',1720756800,'2024-07-12 11:00:00',79.00000000,80.00000000,79.00000000,79.00000000,3550300.00000000,'2026-02-18 03:09:40'),(381768,'BUMI','1h','yahoo',1720767600,'2024-07-12 14:00:00',80.00000000,80.00000000,79.00000000,80.00000000,3914600.00000000,'2026-02-18 03:09:40'),(381769,'BUMI','1h','yahoo',1720771200,'2024-07-12 15:00:00',80.00000000,80.00000000,79.00000000,79.00000000,22440100.00000000,'2026-02-18 03:09:40'),(381770,'BUMI','1h','yahoo',1720774800,'2024-07-12 16:00:00',79.00000000,79.00000000,79.00000000,79.00000000,39302400.00000000,'2026-02-18 03:09:40'),(381771,'BUMI','1h','yahoo',1721008800,'2024-07-15 09:00:00',79.00000000,80.00000000,78.00000000,80.00000000,0.00000000,'2026-02-18 03:09:40'),(381772,'BUMI','1h','yahoo',1721012400,'2024-07-15 10:00:00',79.00000000,80.00000000,78.00000000,79.00000000,8533400.00000000,'2026-02-18 03:09:40'),(381773,'BUMI','1h','yahoo',1721016000,'2024-07-15 11:00:00',79.00000000,80.00000000,78.00000000,78.00000000,6898400.00000000,'2026-02-18 03:09:40'),(381774,'BUMI','1h','yahoo',1721023200,'2024-07-15 13:00:00',78.00000000,79.00000000,78.00000000,79.00000000,9289400.00000000,'2026-02-18 03:09:40'),(381775,'BUMI','1h','yahoo',1721026800,'2024-07-15 14:00:00',79.00000000,80.00000000,78.00000000,79.00000000,4673300.00000000,'2026-02-18 03:09:40'),(381776,'BUMI','1h','yahoo',1721030400,'2024-07-15 15:00:00',79.00000000,80.00000000,78.00000000,80.00000000,5098700.00000000,'2026-02-18 03:09:40'),(381777,'BUMI','1h','yahoo',1721034000,'2024-07-15 16:00:00',79.00000000,79.00000000,79.00000000,79.00000000,1536600.00000000,'2026-02-18 03:09:40'),(381778,'BUMI','1h','yahoo',1721095200,'2024-07-16 09:00:00',80.00000000,80.00000000,79.00000000,80.00000000,0.00000000,'2026-02-18 03:09:40'),(381779,'BUMI','1h','yahoo',1721098800,'2024-07-16 10:00:00',80.00000000,80.00000000,79.00000000,79.00000000,2505800.00000000,'2026-02-18 03:09:40'),(381780,'BUMI','1h','yahoo',1721102400,'2024-07-16 11:00:00',80.00000000,80.00000000,79.00000000,79.00000000,2606600.00000000,'2026-02-18 03:09:40'),(381781,'BUMI','1h','yahoo',1721109600,'2024-07-16 13:00:00',80.00000000,80.00000000,79.00000000,79.00000000,2497600.00000000,'2026-02-18 03:09:40'),(381782,'BUMI','1h','yahoo',1721113200,'2024-07-16 14:00:00',79.00000000,80.00000000,79.00000000,80.00000000,5732600.00000000,'2026-02-18 03:09:40'),(381783,'BUMI','1h','yahoo',1721116800,'2024-07-16 15:00:00',79.00000000,80.00000000,79.00000000,80.00000000,7735300.00000000,'2026-02-18 03:09:40'),(381784,'BUMI','1h','yahoo',1721120400,'2024-07-16 16:00:00',79.00000000,79.00000000,79.00000000,79.00000000,6024800.00000000,'2026-02-18 03:09:40'),(381785,'BUMI','1h','yahoo',1721181600,'2024-07-17 09:00:00',80.00000000,82.00000000,79.00000000,81.00000000,50124000.00000000,'2026-02-18 03:09:40'),(381786,'BUMI','1h','yahoo',1721185200,'2024-07-17 10:00:00',81.00000000,81.00000000,80.00000000,80.00000000,2678700.00000000,'2026-02-18 03:09:40'),(381787,'BUMI','1h','yahoo',1721188800,'2024-07-17 11:00:00',80.00000000,81.00000000,80.00000000,80.00000000,2196300.00000000,'2026-02-18 03:09:40'),(381788,'BUMI','1h','yahoo',1721196000,'2024-07-17 13:00:00',80.00000000,81.00000000,79.00000000,79.00000000,30559200.00000000,'2026-02-18 03:09:40'),(381789,'BUMI','1h','yahoo',1721199600,'2024-07-17 14:00:00',80.00000000,80.00000000,79.00000000,79.00000000,8175400.00000000,'2026-02-18 03:09:40'),(381790,'BUMI','1h','yahoo',1721203200,'2024-07-17 15:00:00',80.00000000,80.00000000,79.00000000,80.00000000,9548600.00000000,'2026-02-18 03:09:40'),(381791,'BUMI','1h','yahoo',1721206800,'2024-07-17 16:00:00',79.00000000,79.00000000,79.00000000,79.00000000,7029400.00000000,'2026-02-18 03:09:40'),(381792,'BUMI','1h','yahoo',1721268000,'2024-07-18 09:00:00',79.00000000,80.00000000,79.00000000,79.00000000,0.00000000,'2026-02-18 03:09:40'),(381793,'BUMI','1h','yahoo',1721271600,'2024-07-18 10:00:00',80.00000000,80.00000000,79.00000000,79.00000000,13596100.00000000,'2026-02-18 03:09:40'),(381794,'BUMI','1h','yahoo',1721275200,'2024-07-18 11:00:00',79.00000000,80.00000000,79.00000000,80.00000000,26382300.00000000,'2026-02-18 03:09:40'),(381795,'BUMI','1h','yahoo',1721282400,'2024-07-18 13:00:00',79.00000000,80.00000000,79.00000000,80.00000000,1624700.00000000,'2026-02-18 03:09:40'),(381796,'BUMI','1h','yahoo',1721286000,'2024-07-18 14:00:00',80.00000000,80.00000000,79.00000000,79.00000000,90961600.00000000,'2026-02-18 03:09:40'),(381797,'BUMI','1h','yahoo',1721289600,'2024-07-18 15:00:00',80.00000000,80.00000000,79.00000000,79.00000000,25403200.00000000,'2026-02-18 03:09:40'),(381798,'BUMI','1h','yahoo',1721293200,'2024-07-18 16:00:00',80.00000000,80.00000000,80.00000000,80.00000000,11664000.00000000,'2026-02-18 03:09:40'),(381799,'BUMI','1h','yahoo',1721354400,'2024-07-19 09:00:00',80.00000000,80.00000000,79.00000000,80.00000000,0.00000000,'2026-02-18 03:09:40'),(381800,'BUMI','1h','yahoo',1721358000,'2024-07-19 10:00:00',80.00000000,80.00000000,79.00000000,80.00000000,40692800.00000000,'2026-02-18 03:09:40'),(381801,'BUMI','1h','yahoo',1721361600,'2024-07-19 11:00:00',80.00000000,80.00000000,79.00000000,80.00000000,9557700.00000000,'2026-02-18 03:09:40'),(381802,'BUMI','1h','yahoo',1721372400,'2024-07-19 14:00:00',80.00000000,80.00000000,78.00000000,79.00000000,56070500.00000000,'2026-02-18 03:09:40'),(381803,'BUMI','1h','yahoo',1721376000,'2024-07-19 15:00:00',79.00000000,79.00000000,78.00000000,79.00000000,21240500.00000000,'2026-02-18 03:09:40'),(381804,'BUMI','1h','yahoo',1721379600,'2024-07-19 16:00:00',78.00000000,78.00000000,78.00000000,78.00000000,28628700.00000000,'2026-02-18 03:09:40'),(381805,'BUMI','1h','yahoo',1721613600,'2024-07-22 09:00:00',78.00000000,80.00000000,78.00000000,80.00000000,0.00000000,'2026-02-18 03:09:40'),(381806,'BUMI','1h','yahoo',1721617200,'2024-07-22 10:00:00',80.00000000,80.00000000,79.00000000,79.00000000,11490300.00000000,'2026-02-18 03:09:40'),(381807,'BUMI','1h','yahoo',1721620800,'2024-07-22 11:00:00',79.00000000,80.00000000,79.00000000,79.00000000,18215100.00000000,'2026-02-18 03:09:40'),(381808,'BUMI','1h','yahoo',1721628000,'2024-07-22 13:00:00',80.00000000,80.00000000,79.00000000,79.00000000,2145600.00000000,'2026-02-18 03:09:40'),(381809,'BUMI','1h','yahoo',1721631600,'2024-07-22 14:00:00',79.00000000,80.00000000,79.00000000,80.00000000,9932200.00000000,'2026-02-18 03:09:40'),(381810,'BUMI','1h','yahoo',1721635200,'2024-07-22 15:00:00',79.00000000,80.00000000,79.00000000,79.00000000,3668200.00000000,'2026-02-18 03:09:40'),(381811,'BUMI','1h','yahoo',1721638800,'2024-07-22 16:00:00',79.00000000,79.00000000,79.00000000,79.00000000,17978300.00000000,'2026-02-18 03:09:40'),(381812,'BUMI','1h','yahoo',1721700000,'2024-07-23 09:00:00',79.00000000,80.00000000,79.00000000,79.00000000,0.00000000,'2026-02-18 03:09:40'),(381813,'BUMI','1h','yahoo',1721703600,'2024-07-23 10:00:00',79.00000000,80.00000000,77.00000000,78.00000000,136562000.00000000,'2026-02-18 03:09:40'),(381814,'BUMI','1h','yahoo',1721707200,'2024-07-23 11:00:00',78.00000000,78.00000000,77.00000000,77.00000000,59986800.00000000,'2026-02-18 03:09:40'),(381815,'BUMI','1h','yahoo',1721714400,'2024-07-23 13:00:00',78.00000000,78.00000000,77.00000000,78.00000000,18735400.00000000,'2026-02-18 03:09:40'),(381816,'BUMI','1h','yahoo',1721718000,'2024-07-23 14:00:00',78.00000000,78.00000000,77.00000000,78.00000000,90634600.00000000,'2026-02-18 03:09:40'),(381817,'BUMI','1h','yahoo',1721721600,'2024-07-23 15:00:00',77.00000000,78.00000000,77.00000000,78.00000000,66986100.00000000,'2026-02-18 03:09:40'),(381818,'BUMI','1h','yahoo',1721725200,'2024-07-23 16:00:00',78.00000000,78.00000000,78.00000000,78.00000000,15469900.00000000,'2026-02-18 03:09:40'),(381819,'BUMI','1h','yahoo',1721786400,'2024-07-24 09:00:00',78.00000000,78.00000000,77.00000000,77.00000000,0.00000000,'2026-02-18 03:09:40'),(381820,'BUMI','1h','yahoo',1721790000,'2024-07-24 10:00:00',77.00000000,79.00000000,77.00000000,79.00000000,36785700.00000000,'2026-02-18 03:09:40'),(381821,'BUMI','1h','yahoo',1721793600,'2024-07-24 11:00:00',78.00000000,79.00000000,77.00000000,78.00000000,10876000.00000000,'2026-02-18 03:09:40'),(381822,'BUMI','1h','yahoo',1721800800,'2024-07-24 13:00:00',78.00000000,79.00000000,77.00000000,78.00000000,16244500.00000000,'2026-02-18 03:09:40'),(381823,'BUMI','1h','yahoo',1721804400,'2024-07-24 14:00:00',78.00000000,78.00000000,77.00000000,78.00000000,6468500.00000000,'2026-02-18 03:09:40'),(381824,'BUMI','1h','yahoo',1721808000,'2024-07-24 15:00:00',77.00000000,78.00000000,76.00000000,77.00000000,79110100.00000000,'2026-02-18 03:09:40'),(381825,'BUMI','1h','yahoo',1721811600,'2024-07-24 16:00:00',76.00000000,76.00000000,76.00000000,76.00000000,52479300.00000000,'2026-02-18 03:09:40'),(381826,'BUMI','1h','yahoo',1721872800,'2024-07-25 09:00:00',76.00000000,77.00000000,75.00000000,76.00000000,0.00000000,'2026-02-18 03:09:40'),(381827,'BUMI','1h','yahoo',1721876400,'2024-07-25 10:00:00',76.00000000,77.00000000,76.00000000,76.00000000,2955700.00000000,'2026-02-18 03:09:40'),(381828,'BUMI','1h','yahoo',1721880000,'2024-07-25 11:00:00',76.00000000,77.00000000,76.00000000,76.00000000,6464600.00000000,'2026-02-18 03:09:40'),(381829,'BUMI','1h','yahoo',1721887200,'2024-07-25 13:00:00',76.00000000,77.00000000,75.00000000,76.00000000,45534400.00000000,'2026-02-18 03:09:40'),(381830,'BUMI','1h','yahoo',1721890800,'2024-07-25 14:00:00',75.00000000,76.00000000,75.00000000,75.00000000,18535800.00000000,'2026-02-18 03:09:40'),(381831,'BUMI','1h','yahoo',1721894400,'2024-07-25 15:00:00',76.00000000,76.00000000,75.00000000,76.00000000,17185200.00000000,'2026-02-18 03:09:40'),(381832,'BUMI','1h','yahoo',1721898000,'2024-07-25 16:00:00',75.00000000,75.00000000,75.00000000,75.00000000,37555100.00000000,'2026-02-18 03:09:40'),(381833,'BUMI','1h','yahoo',1721959200,'2024-07-26 09:00:00',75.00000000,78.00000000,75.00000000,77.00000000,0.00000000,'2026-02-18 03:09:40'),(381834,'BUMI','1h','yahoo',1721962800,'2024-07-26 10:00:00',77.00000000,78.00000000,77.00000000,77.00000000,32370000.00000000,'2026-02-18 03:09:40'),(381835,'BUMI','1h','yahoo',1721966400,'2024-07-26 11:00:00',77.00000000,78.00000000,77.00000000,78.00000000,3984700.00000000,'2026-02-18 03:09:40'),(381836,'BUMI','1h','yahoo',1721977200,'2024-07-26 14:00:00',77.00000000,78.00000000,77.00000000,77.00000000,19665900.00000000,'2026-02-18 03:09:40'),(381837,'BUMI','1h','yahoo',1721980800,'2024-07-26 15:00:00',77.00000000,78.00000000,77.00000000,78.00000000,39769200.00000000,'2026-02-18 03:09:40'),(381838,'BUMI','1h','yahoo',1721984400,'2024-07-26 16:00:00',78.00000000,78.00000000,78.00000000,78.00000000,10739300.00000000,'2026-02-18 03:09:40'),(381839,'BUMI','1h','yahoo',1722218400,'2024-07-29 09:00:00',80.00000000,80.00000000,77.00000000,79.00000000,0.00000000,'2026-02-18 03:09:40'),(381840,'BUMI','1h','yahoo',1722222000,'2024-07-29 10:00:00',78.00000000,79.00000000,78.00000000,78.00000000,16283300.00000000,'2026-02-18 03:09:40'),(381841,'BUMI','1h','yahoo',1722225600,'2024-07-29 11:00:00',79.00000000,79.00000000,77.00000000,77.00000000,12281000.00000000,'2026-02-18 03:09:40'),(381842,'BUMI','1h','yahoo',1722232800,'2024-07-29 13:00:00',78.00000000,78.00000000,77.00000000,78.00000000,8879100.00000000,'2026-02-18 03:09:40'),(381843,'BUMI','1h','yahoo',1722236400,'2024-07-29 14:00:00',77.00000000,78.00000000,77.00000000,77.00000000,3499300.00000000,'2026-02-18 03:09:40'),(381844,'BUMI','1h','yahoo',1722240000,'2024-07-29 15:00:00',77.00000000,78.00000000,77.00000000,77.00000000,7521200.00000000,'2026-02-18 03:09:40'),(381845,'BUMI','1h','yahoo',1722243600,'2024-07-29 16:00:00',77.00000000,77.00000000,77.00000000,77.00000000,7799500.00000000,'2026-02-18 03:09:40'),(381846,'BUMI','1h','yahoo',1722304800,'2024-07-30 09:00:00',77.00000000,78.00000000,77.00000000,78.00000000,0.00000000,'2026-02-18 03:09:40'),(381847,'BUMI','1h','yahoo',1722308400,'2024-07-30 10:00:00',77.00000000,78.00000000,77.00000000,78.00000000,3250600.00000000,'2026-02-18 03:09:40'),(381848,'BUMI','1h','yahoo',1722312000,'2024-07-30 11:00:00',77.00000000,78.00000000,77.00000000,77.00000000,9704600.00000000,'2026-02-18 03:09:40'),(381849,'BUMI','1h','yahoo',1722319200,'2024-07-30 13:00:00',77.00000000,78.00000000,76.00000000,77.00000000,45504000.00000000,'2026-02-18 03:09:40'),(381850,'BUMI','1h','yahoo',1722322800,'2024-07-30 14:00:00',77.00000000,78.00000000,75.00000000,76.00000000,97759400.00000000,'2026-02-18 03:09:40'),(381851,'BUMI','1h','yahoo',1722326400,'2024-07-30 15:00:00',76.00000000,76.00000000,74.00000000,76.00000000,84957100.00000000,'2026-02-18 03:09:40'),(381852,'BUMI','1h','yahoo',1722330000,'2024-07-30 16:00:00',76.00000000,76.00000000,76.00000000,76.00000000,5850500.00000000,'2026-02-18 03:09:40'),(381853,'BUMI','1h','yahoo',1722391200,'2024-07-31 09:00:00',76.00000000,77.00000000,74.00000000,75.00000000,0.00000000,'2026-02-18 03:09:40'),(381854,'BUMI','1h','yahoo',1722394800,'2024-07-31 10:00:00',75.00000000,75.00000000,74.00000000,75.00000000,35563700.00000000,'2026-02-18 03:09:40'),(381855,'BUMI','1h','yahoo',1722398400,'2024-07-31 11:00:00',75.00000000,75.00000000,74.00000000,74.00000000,10589500.00000000,'2026-02-18 03:09:40'),(381856,'BUMI','1h','yahoo',1722405600,'2024-07-31 13:00:00',75.00000000,75.00000000,74.00000000,74.00000000,9633500.00000000,'2026-02-18 03:09:40'),(381857,'BUMI','1h','yahoo',1722409200,'2024-07-31 14:00:00',75.00000000,75.00000000,74.00000000,75.00000000,15582400.00000000,'2026-02-18 03:09:40'),(381858,'BUMI','1h','yahoo',1722412800,'2024-07-31 15:00:00',74.00000000,76.00000000,74.00000000,76.00000000,36608200.00000000,'2026-02-18 03:09:40'),(381859,'BUMI','1h','yahoo',1722416400,'2024-07-31 16:00:00',75.00000000,75.00000000,75.00000000,75.00000000,24814200.00000000,'2026-02-18 03:09:40'),(381860,'BUMI','1h','yahoo',1722477600,'2024-08-01 09:00:00',75.00000000,77.00000000,75.00000000,76.00000000,0.00000000,'2026-02-18 03:09:40'),(381861,'BUMI','1h','yahoo',1722481200,'2024-08-01 10:00:00',75.00000000,76.00000000,75.00000000,76.00000000,5247700.00000000,'2026-02-18 03:09:40'),(381862,'BUMI','1h','yahoo',1722484800,'2024-08-01 11:00:00',75.00000000,76.00000000,75.00000000,75.00000000,4613200.00000000,'2026-02-18 03:09:40'),(381863,'BUMI','1h','yahoo',1722492000,'2024-08-01 13:00:00',76.00000000,76.00000000,75.00000000,76.00000000,3219800.00000000,'2026-02-18 03:09:40'),(381864,'BUMI','1h','yahoo',1722495600,'2024-08-01 14:00:00',76.00000000,76.00000000,74.00000000,75.00000000,73688200.00000000,'2026-02-18 03:09:40'),(381865,'BUMI','1h','yahoo',1722499200,'2024-08-01 15:00:00',76.00000000,76.00000000,75.00000000,75.00000000,16462500.00000000,'2026-02-18 03:09:40'),(381866,'BUMI','1h','yahoo',1722502800,'2024-08-01 16:00:00',75.00000000,75.00000000,75.00000000,75.00000000,3452000.00000000,'2026-02-18 03:09:40'),(381867,'BUMI','1h','yahoo',1722564000,'2024-08-02 09:00:00',75.00000000,76.00000000,74.00000000,75.00000000,0.00000000,'2026-02-18 03:09:40'),(381868,'BUMI','1h','yahoo',1722567600,'2024-08-02 10:00:00',75.00000000,78.00000000,75.00000000,77.00000000,75329200.00000000,'2026-02-18 03:09:40'),(381869,'BUMI','1h','yahoo',1722571200,'2024-08-02 11:00:00',77.00000000,79.00000000,77.00000000,78.00000000,84669000.00000000,'2026-02-18 03:09:40'),(381870,'BUMI','1h','yahoo',1722582000,'2024-08-02 14:00:00',78.00000000,78.00000000,76.00000000,77.00000000,58594900.00000000,'2026-02-18 03:09:40'),(381871,'BUMI','1h','yahoo',1722585600,'2024-08-02 15:00:00',77.00000000,77.00000000,75.00000000,77.00000000,76450300.00000000,'2026-02-18 03:09:40'),(381872,'BUMI','1h','yahoo',1722589200,'2024-08-02 16:00:00',76.00000000,76.00000000,76.00000000,76.00000000,11495700.00000000,'2026-02-18 03:09:40'),(381873,'BUMI','1h','yahoo',1722823200,'2024-08-05 09:00:00',76.00000000,76.00000000,74.00000000,74.00000000,0.00000000,'2026-02-18 03:09:40'),(381874,'BUMI','1h','yahoo',1722826800,'2024-08-05 10:00:00',74.00000000,75.00000000,74.00000000,75.00000000,18076800.00000000,'2026-02-18 03:09:40'),(381875,'BUMI','1h','yahoo',1722830400,'2024-08-05 11:00:00',75.00000000,75.00000000,74.00000000,74.00000000,8223300.00000000,'2026-02-18 03:09:40'),(381876,'BUMI','1h','yahoo',1722837600,'2024-08-05 13:00:00',74.00000000,75.00000000,73.00000000,73.00000000,68319700.00000000,'2026-02-18 03:09:40'),(381877,'BUMI','1h','yahoo',1722841200,'2024-08-05 14:00:00',73.00000000,74.00000000,72.00000000,73.00000000,93920800.00000000,'2026-02-18 03:09:40'),(381878,'BUMI','1h','yahoo',1722844800,'2024-08-05 15:00:00',74.00000000,74.00000000,72.00000000,72.00000000,38662800.00000000,'2026-02-18 03:09:40'),(381879,'BUMI','1h','yahoo',1722848400,'2024-08-05 16:00:00',72.00000000,72.00000000,72.00000000,72.00000000,14304300.00000000,'2026-02-18 03:09:40'),(381880,'BUMI','1h','yahoo',1722909600,'2024-08-06 09:00:00',72.00000000,75.00000000,72.00000000,73.00000000,0.00000000,'2026-02-18 03:09:40'),(381881,'BUMI','1h','yahoo',1722913200,'2024-08-06 10:00:00',73.00000000,74.00000000,73.00000000,74.00000000,4405700.00000000,'2026-02-18 03:09:40'),(381882,'BUMI','1h','yahoo',1722916800,'2024-08-06 11:00:00',74.00000000,74.00000000,73.00000000,73.00000000,3400300.00000000,'2026-02-18 03:09:40'),(381883,'BUMI','1h','yahoo',1722924000,'2024-08-06 13:00:00',74.00000000,74.00000000,73.00000000,73.00000000,19263900.00000000,'2026-02-18 03:09:40'),(381884,'BUMI','1h','yahoo',1722927600,'2024-08-06 14:00:00',73.00000000,74.00000000,73.00000000,73.00000000,6783900.00000000,'2026-02-18 03:09:40'),(381885,'BUMI','1h','yahoo',1722931200,'2024-08-06 15:00:00',73.00000000,74.00000000,72.00000000,74.00000000,21043500.00000000,'2026-02-18 03:09:40'),(381886,'BUMI','1h','yahoo',1722934800,'2024-08-06 16:00:00',73.00000000,73.00000000,73.00000000,73.00000000,5167300.00000000,'2026-02-18 03:09:40'),(381887,'BUMI','1h','yahoo',1722996000,'2024-08-07 09:00:00',73.00000000,75.00000000,73.00000000,74.00000000,0.00000000,'2026-02-18 03:09:40'),(381888,'BUMI','1h','yahoo',1722999600,'2024-08-07 10:00:00',74.00000000,76.00000000,74.00000000,75.00000000,33251300.00000000,'2026-02-18 03:09:40'),(381889,'BUMI','1h','yahoo',1723003200,'2024-08-07 11:00:00',74.00000000,76.00000000,74.00000000,74.00000000,7482200.00000000,'2026-02-18 03:09:40'),(381890,'BUMI','1h','yahoo',1723010400,'2024-08-07 13:00:00',75.00000000,75.00000000,74.00000000,75.00000000,1364500.00000000,'2026-02-18 03:09:40'),(381891,'BUMI','1h','yahoo',1723014000,'2024-08-07 14:00:00',74.00000000,75.00000000,74.00000000,74.00000000,4286300.00000000,'2026-02-18 03:09:40'),(381892,'BUMI','1h','yahoo',1723017600,'2024-08-07 15:00:00',74.00000000,75.00000000,74.00000000,75.00000000,2541200.00000000,'2026-02-18 03:09:40'),(381893,'BUMI','1h','yahoo',1723021200,'2024-08-07 16:00:00',75.00000000,75.00000000,75.00000000,75.00000000,8381500.00000000,'2026-02-18 03:09:40'),(381894,'BUMI','1h','yahoo',1723082400,'2024-08-08 09:00:00',75.00000000,75.00000000,74.00000000,74.00000000,0.00000000,'2026-02-18 03:09:40'),(381895,'BUMI','1h','yahoo',1723086000,'2024-08-08 10:00:00',74.00000000,75.00000000,74.00000000,75.00000000,1815200.00000000,'2026-02-18 03:09:40'),(381896,'BUMI','1h','yahoo',1723089600,'2024-08-08 11:00:00',75.00000000,75.00000000,74.00000000,74.00000000,8486000.00000000,'2026-02-18 03:09:40'),(381897,'BUMI','1h','yahoo',1723096800,'2024-08-08 13:00:00',75.00000000,75.00000000,73.00000000,74.00000000,29053100.00000000,'2026-02-18 03:09:40'),(381898,'BUMI','1h','yahoo',1723100400,'2024-08-08 14:00:00',74.00000000,75.00000000,73.00000000,75.00000000,19583100.00000000,'2026-02-18 03:09:40'),(381899,'BUMI','1h','yahoo',1723104000,'2024-08-08 15:00:00',74.00000000,75.00000000,73.00000000,73.00000000,10028800.00000000,'2026-02-18 03:09:40'),(381900,'BUMI','1h','yahoo',1723107600,'2024-08-08 16:00:00',74.00000000,74.00000000,74.00000000,74.00000000,4040800.00000000,'2026-02-18 03:09:40'),(381901,'BUMI','1h','yahoo',1723168800,'2024-08-09 09:00:00',74.00000000,76.00000000,74.00000000,76.00000000,0.00000000,'2026-02-18 03:09:40'),(381902,'BUMI','1h','yahoo',1723172400,'2024-08-09 10:00:00',75.00000000,76.00000000,75.00000000,75.00000000,6112200.00000000,'2026-02-18 03:09:40'),(381903,'BUMI','1h','yahoo',1723176000,'2024-08-09 11:00:00',75.00000000,76.00000000,74.00000000,75.00000000,12073400.00000000,'2026-02-18 03:09:40'),(381904,'BUMI','1h','yahoo',1723186800,'2024-08-09 14:00:00',75.00000000,75.00000000,74.00000000,75.00000000,9151800.00000000,'2026-02-18 03:09:40'),(381905,'BUMI','1h','yahoo',1723190400,'2024-08-09 15:00:00',74.00000000,75.00000000,74.00000000,74.00000000,15332900.00000000,'2026-02-18 03:09:40'),(381906,'BUMI','1h','yahoo',1723194000,'2024-08-09 16:00:00',75.00000000,75.00000000,75.00000000,75.00000000,622100.00000000,'2026-02-18 03:09:40'),(381907,'BUMI','1h','yahoo',1723428000,'2024-08-12 09:00:00',76.00000000,77.00000000,75.00000000,76.00000000,0.00000000,'2026-02-18 03:09:40'),(381908,'BUMI','1h','yahoo',1723431600,'2024-08-12 10:00:00',76.00000000,76.00000000,75.00000000,75.00000000,25387200.00000000,'2026-02-18 03:09:40'),(381909,'BUMI','1h','yahoo',1723435200,'2024-08-12 11:00:00',75.00000000,76.00000000,75.00000000,75.00000000,6576900.00000000,'2026-02-18 03:09:40'),(381910,'BUMI','1h','yahoo',1723442400,'2024-08-12 13:00:00',75.00000000,77.00000000,75.00000000,77.00000000,50505600.00000000,'2026-02-18 03:09:40'),(381911,'BUMI','1h','yahoo',1723446000,'2024-08-12 14:00:00',77.00000000,77.00000000,76.00000000,76.00000000,9722800.00000000,'2026-02-18 03:09:40'),(381912,'BUMI','1h','yahoo',1723449600,'2024-08-12 15:00:00',76.00000000,77.00000000,76.00000000,76.00000000,7642200.00000000,'2026-02-18 03:09:40'),(381913,'BUMI','1h','yahoo',1723453200,'2024-08-12 16:00:00',76.00000000,76.00000000,76.00000000,76.00000000,20927500.00000000,'2026-02-18 03:09:40'),(381914,'BUMI','1h','yahoo',1723514400,'2024-08-13 09:00:00',76.00000000,77.00000000,75.00000000,76.00000000,0.00000000,'2026-02-18 03:09:40'),(381915,'BUMI','1h','yahoo',1723518000,'2024-08-13 10:00:00',76.00000000,76.00000000,75.00000000,75.00000000,4751000.00000000,'2026-02-18 03:09:40'),(381916,'BUMI','1h','yahoo',1723521600,'2024-08-13 11:00:00',76.00000000,76.00000000,75.00000000,76.00000000,61450300.00000000,'2026-02-18 03:09:40'),(381917,'BUMI','1h','yahoo',1723528800,'2024-08-13 13:00:00',76.00000000,76.00000000,75.00000000,75.00000000,6809300.00000000,'2026-02-18 03:09:40'),(381918,'BUMI','1h','yahoo',1723532400,'2024-08-13 14:00:00',75.00000000,76.00000000,75.00000000,76.00000000,4141300.00000000,'2026-02-18 03:09:40'),(381919,'BUMI','1h','yahoo',1723536000,'2024-08-13 15:00:00',76.00000000,76.00000000,75.00000000,76.00000000,13328800.00000000,'2026-02-18 03:09:40'),(381920,'BUMI','1h','yahoo',1723539600,'2024-08-13 16:00:00',76.00000000,76.00000000,76.00000000,76.00000000,26077700.00000000,'2026-02-18 03:09:40'),(381921,'BUMI','1h','yahoo',1723600800,'2024-08-14 09:00:00',76.00000000,77.00000000,75.00000000,77.00000000,0.00000000,'2026-02-18 03:09:40'),(381922,'BUMI','1h','yahoo',1723604400,'2024-08-14 10:00:00',76.00000000,77.00000000,76.00000000,77.00000000,24479100.00000000,'2026-02-18 03:09:40'),(381923,'BUMI','1h','yahoo',1723608000,'2024-08-14 11:00:00',76.00000000,77.00000000,75.00000000,77.00000000,22450400.00000000,'2026-02-18 03:09:40'),(381924,'BUMI','1h','yahoo',1723615200,'2024-08-14 13:00:00',77.00000000,77.00000000,75.00000000,75.00000000,36097700.00000000,'2026-02-18 03:09:40'),(381925,'BUMI','1h','yahoo',1723618800,'2024-08-14 14:00:00',76.00000000,76.00000000,75.00000000,75.00000000,10419400.00000000,'2026-02-18 03:09:40'),(381926,'BUMI','1h','yahoo',1723622400,'2024-08-14 15:00:00',75.00000000,76.00000000,75.00000000,75.00000000,29733900.00000000,'2026-02-18 03:09:40'),(381927,'BUMI','1h','yahoo',1723626000,'2024-08-14 16:00:00',76.00000000,76.00000000,76.00000000,76.00000000,39088700.00000000,'2026-02-18 03:09:40'),(381928,'BUMI','1h','yahoo',1723687200,'2024-08-15 09:00:00',76.00000000,80.00000000,76.00000000,78.00000000,2945100.00000000,'2026-02-18 03:09:40'),(381929,'BUMI','1h','yahoo',1723690800,'2024-08-15 10:00:00',77.00000000,79.00000000,77.00000000,78.00000000,16232500.00000000,'2026-02-18 03:09:40'),(381930,'BUMI','1h','yahoo',1723694400,'2024-08-15 11:00:00',79.00000000,79.00000000,78.00000000,79.00000000,14739600.00000000,'2026-02-18 03:09:40'),(381931,'BUMI','1h','yahoo',1723701600,'2024-08-15 13:00:00',79.00000000,81.00000000,78.00000000,80.00000000,231123900.00000000,'2026-02-18 03:09:40'),(381932,'BUMI','1h','yahoo',1723705200,'2024-08-15 14:00:00',80.00000000,82.00000000,80.00000000,81.00000000,158685600.00000000,'2026-02-18 03:09:40'),(381933,'BUMI','1h','yahoo',1723708800,'2024-08-15 15:00:00',81.00000000,82.00000000,79.00000000,80.00000000,102590100.00000000,'2026-02-18 03:09:40'),(381934,'BUMI','1h','yahoo',1723712400,'2024-08-15 16:00:00',80.00000000,80.00000000,80.00000000,80.00000000,28703000.00000000,'2026-02-18 03:09:40'),(381935,'BUMI','1h','yahoo',1723773600,'2024-08-16 09:00:00',80.00000000,84.00000000,80.00000000,83.00000000,0.00000000,'2026-02-18 03:09:40'),(381936,'BUMI','1h','yahoo',1723777200,'2024-08-16 10:00:00',83.00000000,88.00000000,83.00000000,87.00000000,656707100.00000000,'2026-02-18 03:09:40'),(381937,'BUMI','1h','yahoo',1723780800,'2024-08-16 11:00:00',87.00000000,89.00000000,86.00000000,89.00000000,174210500.00000000,'2026-02-18 03:09:40'),(381938,'BUMI','1h','yahoo',1723791600,'2024-08-16 14:00:00',89.00000000,89.00000000,86.00000000,86.00000000,241476700.00000000,'2026-02-18 03:09:40'),(381939,'BUMI','1h','yahoo',1723795200,'2024-08-16 15:00:00',87.00000000,88.00000000,86.00000000,88.00000000,113939700.00000000,'2026-02-18 03:09:40'),(381940,'BUMI','1h','yahoo',1723798800,'2024-08-16 16:00:00',88.00000000,88.00000000,88.00000000,88.00000000,60479900.00000000,'2026-02-18 03:09:40'),(381941,'BUMI','1h','yahoo',1724032800,'2024-08-19 09:00:00',89.00000000,91.00000000,87.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381942,'BUMI','1h','yahoo',1724036400,'2024-08-19 10:00:00',87.00000000,89.00000000,86.00000000,89.00000000,118895800.00000000,'2026-02-18 03:09:40'),(381943,'BUMI','1h','yahoo',1724040000,'2024-08-19 11:00:00',89.00000000,89.00000000,87.00000000,88.00000000,62266100.00000000,'2026-02-18 03:09:40'),(381944,'BUMI','1h','yahoo',1724047200,'2024-08-19 13:00:00',89.00000000,89.00000000,87.00000000,88.00000000,42225500.00000000,'2026-02-18 03:09:40'),(381945,'BUMI','1h','yahoo',1724050800,'2024-08-19 14:00:00',88.00000000,88.00000000,87.00000000,88.00000000,27629000.00000000,'2026-02-18 03:09:40'),(381946,'BUMI','1h','yahoo',1724054400,'2024-08-19 15:00:00',88.00000000,88.00000000,87.00000000,88.00000000,51268600.00000000,'2026-02-18 03:09:40'),(381947,'BUMI','1h','yahoo',1724058000,'2024-08-19 16:00:00',87.00000000,87.00000000,87.00000000,87.00000000,30954800.00000000,'2026-02-18 03:09:40'),(381948,'BUMI','1h','yahoo',1724119200,'2024-08-20 09:00:00',89.00000000,90.00000000,87.00000000,87.00000000,0.00000000,'2026-02-18 03:09:40'),(381949,'BUMI','1h','yahoo',1724122800,'2024-08-20 10:00:00',87.00000000,88.00000000,87.00000000,88.00000000,44429900.00000000,'2026-02-18 03:09:40'),(381950,'BUMI','1h','yahoo',1724126400,'2024-08-20 11:00:00',87.00000000,88.00000000,87.00000000,87.00000000,15438300.00000000,'2026-02-18 03:09:40'),(381951,'BUMI','1h','yahoo',1724133600,'2024-08-20 13:00:00',88.00000000,88.00000000,87.00000000,88.00000000,6631500.00000000,'2026-02-18 03:09:40'),(381952,'BUMI','1h','yahoo',1724137200,'2024-08-20 14:00:00',88.00000000,89.00000000,87.00000000,88.00000000,84838000.00000000,'2026-02-18 03:09:40'),(381953,'BUMI','1h','yahoo',1724140800,'2024-08-20 15:00:00',89.00000000,89.00000000,88.00000000,89.00000000,9050600.00000000,'2026-02-18 03:09:41'),(381954,'BUMI','1h','yahoo',1724144400,'2024-08-20 16:00:00',88.00000000,88.00000000,88.00000000,88.00000000,11780700.00000000,'2026-02-18 03:09:41'),(381955,'BUMI','1h','yahoo',1724205600,'2024-08-21 09:00:00',89.00000000,95.00000000,88.00000000,94.00000000,189126600.00000000,'2026-02-18 03:09:41'),(381956,'BUMI','1h','yahoo',1724209200,'2024-08-21 10:00:00',94.00000000,97.00000000,93.00000000,96.00000000,429061900.00000000,'2026-02-18 03:09:41'),(381957,'BUMI','1h','yahoo',1724212800,'2024-08-21 11:00:00',95.00000000,96.00000000,93.00000000,94.00000000,200556500.00000000,'2026-02-18 03:09:41'),(381958,'BUMI','1h','yahoo',1724220000,'2024-08-21 13:00:00',94.00000000,95.00000000,93.00000000,94.00000000,20794300.00000000,'2026-02-18 03:09:41'),(381959,'BUMI','1h','yahoo',1724223600,'2024-08-21 14:00:00',94.00000000,96.00000000,93.00000000,93.00000000,138579700.00000000,'2026-02-18 03:09:41'),(381960,'BUMI','1h','yahoo',1724227200,'2024-08-21 15:00:00',94.00000000,94.00000000,92.00000000,94.00000000,147517000.00000000,'2026-02-18 03:09:41'),(381961,'BUMI','1h','yahoo',1724230800,'2024-08-21 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,39210300.00000000,'2026-02-18 03:09:41'),(381962,'BUMI','1h','yahoo',1724292000,'2024-08-22 09:00:00',93.00000000,96.00000000,90.00000000,93.00000000,0.00000000,'2026-02-18 03:09:41'),(381963,'BUMI','1h','yahoo',1724295600,'2024-08-22 10:00:00',93.00000000,93.00000000,92.00000000,92.00000000,58333100.00000000,'2026-02-18 03:09:41'),(381964,'BUMI','1h','yahoo',1724299200,'2024-08-22 11:00:00',92.00000000,93.00000000,92.00000000,93.00000000,34838600.00000000,'2026-02-18 03:09:41'),(381965,'BUMI','1h','yahoo',1724306400,'2024-08-22 13:00:00',93.00000000,93.00000000,92.00000000,93.00000000,16961700.00000000,'2026-02-18 03:09:41'),(381966,'BUMI','1h','yahoo',1724310000,'2024-08-22 14:00:00',92.00000000,93.00000000,91.00000000,92.00000000,55086600.00000000,'2026-02-18 03:09:41'),(381967,'BUMI','1h','yahoo',1724313600,'2024-08-22 15:00:00',92.00000000,92.00000000,90.00000000,91.00000000,122016500.00000000,'2026-02-18 03:09:41'),(381968,'BUMI','1h','yahoo',1724317200,'2024-08-22 16:00:00',91.00000000,91.00000000,91.00000000,91.00000000,19996600.00000000,'2026-02-18 03:09:41'),(381969,'BUMI','1h','yahoo',1724378400,'2024-08-23 09:00:00',92.00000000,94.00000000,91.00000000,93.00000000,0.00000000,'2026-02-18 03:09:41'),(381970,'BUMI','1h','yahoo',1724382000,'2024-08-23 10:00:00',93.00000000,94.00000000,92.00000000,93.00000000,68999000.00000000,'2026-02-18 03:09:41'),(381971,'BUMI','1h','yahoo',1724385600,'2024-08-23 11:00:00',92.00000000,94.00000000,92.00000000,94.00000000,28907300.00000000,'2026-02-18 03:09:41'),(381972,'BUMI','1h','yahoo',1724396400,'2024-08-23 14:00:00',94.00000000,94.00000000,93.00000000,94.00000000,17963000.00000000,'2026-02-18 03:09:41'),(381973,'BUMI','1h','yahoo',1724400000,'2024-08-23 15:00:00',93.00000000,94.00000000,92.00000000,94.00000000,60652100.00000000,'2026-02-18 03:09:41'),(381974,'BUMI','1h','yahoo',1724403600,'2024-08-23 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,21632100.00000000,'2026-02-18 03:09:41'),(381975,'BUMI','1h','yahoo',1724637600,'2024-08-26 09:00:00',95.00000000,97.00000000,94.00000000,95.00000000,0.00000000,'2026-02-18 03:09:41'),(381976,'BUMI','1h','yahoo',1724641200,'2024-08-26 10:00:00',94.00000000,95.00000000,93.00000000,94.00000000,55471700.00000000,'2026-02-18 03:09:41'),(381977,'BUMI','1h','yahoo',1724644800,'2024-08-26 11:00:00',94.00000000,95.00000000,93.00000000,93.00000000,18902600.00000000,'2026-02-18 03:09:41'),(381978,'BUMI','1h','yahoo',1724652000,'2024-08-26 13:00:00',93.00000000,94.00000000,93.00000000,94.00000000,4997900.00000000,'2026-02-18 03:09:41'),(381979,'BUMI','1h','yahoo',1724655600,'2024-08-26 14:00:00',94.00000000,94.00000000,93.00000000,94.00000000,26752200.00000000,'2026-02-18 03:09:41'),(381980,'BUMI','1h','yahoo',1724659200,'2024-08-26 15:00:00',94.00000000,95.00000000,93.00000000,94.00000000,64615600.00000000,'2026-02-18 03:09:41'),(381981,'BUMI','1h','yahoo',1724662800,'2024-08-26 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,17066200.00000000,'2026-02-18 03:09:41'),(381982,'BUMI','1h','yahoo',1724724000,'2024-08-27 09:00:00',95.00000000,96.00000000,92.00000000,93.00000000,0.00000000,'2026-02-18 03:09:41'),(381983,'BUMI','1h','yahoo',1724727600,'2024-08-27 10:00:00',94.00000000,94.00000000,93.00000000,94.00000000,23797000.00000000,'2026-02-18 03:09:41'),(381984,'BUMI','1h','yahoo',1724731200,'2024-08-27 11:00:00',93.00000000,94.00000000,93.00000000,93.00000000,3470500.00000000,'2026-02-18 03:09:41'),(381985,'BUMI','1h','yahoo',1724738400,'2024-08-27 13:00:00',94.00000000,94.00000000,93.00000000,93.00000000,5318400.00000000,'2026-02-18 03:09:41'),(381986,'BUMI','1h','yahoo',1724742000,'2024-08-27 14:00:00',93.00000000,94.00000000,92.00000000,93.00000000,37966000.00000000,'2026-02-18 03:09:41'),(381987,'BUMI','1h','yahoo',1724745600,'2024-08-27 15:00:00',93.00000000,94.00000000,92.00000000,93.00000000,77049000.00000000,'2026-02-18 03:09:41'),(381988,'BUMI','1h','yahoo',1724749200,'2024-08-27 16:00:00',92.00000000,92.00000000,92.00000000,92.00000000,11739500.00000000,'2026-02-18 03:09:41'),(381989,'BUMI','1h','yahoo',1724810400,'2024-08-28 09:00:00',92.00000000,95.00000000,91.00000000,94.00000000,0.00000000,'2026-02-18 03:09:41'),(381990,'BUMI','1h','yahoo',1724814000,'2024-08-28 10:00:00',93.00000000,94.00000000,92.00000000,93.00000000,62063100.00000000,'2026-02-18 03:09:41'),(381991,'BUMI','1h','yahoo',1724817600,'2024-08-28 11:00:00',93.00000000,94.00000000,93.00000000,93.00000000,19607900.00000000,'2026-02-18 03:09:41'),(381992,'BUMI','1h','yahoo',1724824800,'2024-08-28 13:00:00',94.00000000,94.00000000,93.00000000,93.00000000,3372000.00000000,'2026-02-18 03:09:41'),(381993,'BUMI','1h','yahoo',1724828400,'2024-08-28 14:00:00',94.00000000,94.00000000,92.00000000,93.00000000,37097800.00000000,'2026-02-18 03:09:41'),(381994,'BUMI','1h','yahoo',1724832000,'2024-08-28 15:00:00',93.00000000,94.00000000,92.00000000,93.00000000,13620200.00000000,'2026-02-18 03:09:41'),(381995,'BUMI','1h','yahoo',1724835600,'2024-08-28 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,19363900.00000000,'2026-02-18 03:09:41'),(381996,'BUMI','1h','yahoo',1724896800,'2024-08-29 09:00:00',94.00000000,94.00000000,92.00000000,94.00000000,0.00000000,'2026-02-18 03:09:41'),(381997,'BUMI','1h','yahoo',1724900400,'2024-08-29 10:00:00',94.00000000,95.00000000,93.00000000,93.00000000,69605800.00000000,'2026-02-18 03:09:41'),(381998,'BUMI','1h','yahoo',1724904000,'2024-08-29 11:00:00',93.00000000,94.00000000,91.00000000,92.00000000,147048400.00000000,'2026-02-18 03:09:41'),(381999,'BUMI','1h','yahoo',1724911200,'2024-08-29 13:00:00',92.00000000,93.00000000,92.00000000,93.00000000,6019000.00000000,'2026-02-18 03:09:41'),(382000,'BUMI','1h','yahoo',1724914800,'2024-08-29 14:00:00',92.00000000,93.00000000,90.00000000,91.00000000,150441800.00000000,'2026-02-18 03:09:41'),(382001,'BUMI','1h','yahoo',1724918400,'2024-08-29 15:00:00',91.00000000,91.00000000,87.00000000,88.00000000,337604600.00000000,'2026-02-18 03:09:41'),(382002,'BUMI','1h','yahoo',1724922000,'2024-08-29 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,16191600.00000000,'2026-02-18 03:09:41'),(382003,'BUMI','1h','yahoo',1724983200,'2024-08-30 09:00:00',89.00000000,90.00000000,88.00000000,88.00000000,0.00000000,'2026-02-18 03:09:41'),(382004,'BUMI','1h','yahoo',1724986800,'2024-08-30 10:00:00',89.00000000,90.00000000,88.00000000,89.00000000,38728300.00000000,'2026-02-18 03:09:41'),(382005,'BUMI','1h','yahoo',1724990400,'2024-08-30 11:00:00',88.00000000,89.00000000,88.00000000,88.00000000,25702900.00000000,'2026-02-18 03:09:41'),(382006,'BUMI','1h','yahoo',1725001200,'2024-08-30 14:00:00',89.00000000,89.00000000,88.00000000,89.00000000,43641100.00000000,'2026-02-18 03:09:41'),(382007,'BUMI','1h','yahoo',1725004800,'2024-08-30 15:00:00',89.00000000,89.00000000,88.00000000,88.00000000,47436700.00000000,'2026-02-18 03:09:41'),(382008,'BUMI','1h','yahoo',1725008400,'2024-08-30 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,69524500.00000000,'2026-02-18 03:09:41'),(382009,'BUMI','1h','yahoo',1725242400,'2024-09-02 09:00:00',89.00000000,91.00000000,89.00000000,90.00000000,0.00000000,'2026-02-18 03:09:41'),(382010,'BUMI','1h','yahoo',1725246000,'2024-09-02 10:00:00',91.00000000,94.00000000,90.00000000,93.00000000,151343500.00000000,'2026-02-18 03:09:41'),(382011,'BUMI','1h','yahoo',1725249600,'2024-09-02 11:00:00',92.00000000,93.00000000,91.00000000,93.00000000,51172900.00000000,'2026-02-18 03:09:41'),(382012,'BUMI','1h','yahoo',1725256800,'2024-09-02 13:00:00',92.00000000,94.00000000,92.00000000,94.00000000,88001900.00000000,'2026-02-18 03:09:41'),(382013,'BUMI','1h','yahoo',1725260400,'2024-09-02 14:00:00',94.00000000,94.00000000,92.00000000,93.00000000,44332200.00000000,'2026-02-18 03:09:41'),(382014,'BUMI','1h','yahoo',1725264000,'2024-09-02 15:00:00',93.00000000,93.00000000,92.00000000,92.00000000,32568100.00000000,'2026-02-18 03:09:41'),(382015,'BUMI','1h','yahoo',1725267600,'2024-09-02 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,26925800.00000000,'2026-02-18 03:09:41'),(382016,'BUMI','1h','yahoo',1725328800,'2024-09-03 09:00:00',94.00000000,103.00000000,93.00000000,100.00000000,626813000.00000000,'2026-02-18 03:09:41'),(382017,'BUMI','1h','yahoo',1725332400,'2024-09-03 10:00:00',100.00000000,100.00000000,98.00000000,99.00000000,88136300.00000000,'2026-02-18 03:09:41'),(382018,'BUMI','1h','yahoo',1725336000,'2024-09-03 11:00:00',99.00000000,102.00000000,98.00000000,100.00000000,258810000.00000000,'2026-02-18 03:09:41'),(382019,'BUMI','1h','yahoo',1725343200,'2024-09-03 13:00:00',101.00000000,101.00000000,99.00000000,100.00000000,102858600.00000000,'2026-02-18 03:09:41'),(382020,'BUMI','1h','yahoo',1725346800,'2024-09-03 14:00:00',100.00000000,100.00000000,98.00000000,98.00000000,183977700.00000000,'2026-02-18 03:09:41'),(382021,'BUMI','1h','yahoo',1725350400,'2024-09-03 15:00:00',98.00000000,99.00000000,97.00000000,98.00000000,138486100.00000000,'2026-02-18 03:09:41'),(382022,'BUMI','1h','yahoo',1725354000,'2024-09-03 16:00:00',98.00000000,98.00000000,98.00000000,98.00000000,74212900.00000000,'2026-02-18 03:09:41'),(382023,'BUMI','1h','yahoo',1725415200,'2024-09-04 09:00:00',101.00000000,101.00000000,96.00000000,99.00000000,0.00000000,'2026-02-18 03:09:41'),(382024,'BUMI','1h','yahoo',1725418800,'2024-09-04 10:00:00',99.00000000,99.00000000,97.00000000,98.00000000,74115700.00000000,'2026-02-18 03:09:41'),(382025,'BUMI','1h','yahoo',1725422400,'2024-09-04 11:00:00',98.00000000,98.00000000,97.00000000,97.00000000,17001800.00000000,'2026-02-18 03:09:41'),(382026,'BUMI','1h','yahoo',1725429600,'2024-09-04 13:00:00',97.00000000,98.00000000,97.00000000,98.00000000,6976600.00000000,'2026-02-18 03:09:41'),(382027,'BUMI','1h','yahoo',1725433200,'2024-09-04 14:00:00',98.00000000,101.00000000,97.00000000,99.00000000,220521000.00000000,'2026-02-18 03:09:41'),(382028,'BUMI','1h','yahoo',1725436800,'2024-09-04 15:00:00',99.00000000,100.00000000,99.00000000,100.00000000,55350500.00000000,'2026-02-18 03:09:41'),(382029,'BUMI','1h','yahoo',1725440400,'2024-09-04 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,57915200.00000000,'2026-02-18 03:09:41'),(382030,'BUMI','1h','yahoo',1725501600,'2024-09-05 09:00:00',100.00000000,102.00000000,99.00000000,99.00000000,0.00000000,'2026-02-18 03:09:41'),(382031,'BUMI','1h','yahoo',1725505200,'2024-09-05 10:00:00',99.00000000,100.00000000,99.00000000,99.00000000,38942100.00000000,'2026-02-18 03:09:41'),(382032,'BUMI','1h','yahoo',1725508800,'2024-09-05 11:00:00',100.00000000,100.00000000,98.00000000,100.00000000,70904100.00000000,'2026-02-18 03:09:41'),(382033,'BUMI','1h','yahoo',1725516000,'2024-09-05 13:00:00',100.00000000,100.00000000,98.00000000,98.00000000,28919600.00000000,'2026-02-18 03:09:41'),(382034,'BUMI','1h','yahoo',1725519600,'2024-09-05 14:00:00',99.00000000,100.00000000,98.00000000,99.00000000,34266700.00000000,'2026-02-18 03:09:41'),(382035,'BUMI','1h','yahoo',1725523200,'2024-09-05 15:00:00',99.00000000,100.00000000,98.00000000,100.00000000,58266700.00000000,'2026-02-18 03:09:41'),(382036,'BUMI','1h','yahoo',1725526800,'2024-09-05 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,31066100.00000000,'2026-02-18 03:09:41'),(382037,'BUMI','1h','yahoo',1725588000,'2024-09-06 09:00:00',99.00000000,101.00000000,99.00000000,100.00000000,0.00000000,'2026-02-18 03:09:41'),(382038,'BUMI','1h','yahoo',1725591600,'2024-09-06 10:00:00',101.00000000,102.00000000,99.00000000,99.00000000,135578000.00000000,'2026-02-18 03:09:41'),(382039,'BUMI','1h','yahoo',1725595200,'2024-09-06 11:00:00',99.00000000,100.00000000,99.00000000,100.00000000,10976300.00000000,'2026-02-18 03:09:41'),(382040,'BUMI','1h','yahoo',1725606000,'2024-09-06 14:00:00',100.00000000,100.00000000,98.00000000,99.00000000,118429400.00000000,'2026-02-18 03:09:41'),(382041,'BUMI','1h','yahoo',1725609600,'2024-09-06 15:00:00',99.00000000,100.00000000,98.00000000,100.00000000,35843800.00000000,'2026-02-18 03:09:41'),(382042,'BUMI','1h','yahoo',1725613200,'2024-09-06 16:00:00',98.00000000,98.00000000,98.00000000,98.00000000,32719500.00000000,'2026-02-18 03:09:41'),(382043,'BUMI','1h','yahoo',1725847200,'2024-09-09 09:00:00',99.00000000,100.00000000,98.00000000,98.00000000,0.00000000,'2026-02-18 03:09:41'),(382044,'BUMI','1h','yahoo',1725850800,'2024-09-09 10:00:00',98.00000000,99.00000000,97.00000000,98.00000000,96048900.00000000,'2026-02-18 03:09:41'),(382045,'BUMI','1h','yahoo',1725854400,'2024-09-09 11:00:00',97.00000000,98.00000000,97.00000000,98.00000000,27552400.00000000,'2026-02-18 03:09:41'),(382046,'BUMI','1h','yahoo',1725861600,'2024-09-09 13:00:00',97.00000000,99.00000000,96.00000000,99.00000000,105277000.00000000,'2026-02-18 03:09:41'),(382047,'BUMI','1h','yahoo',1725865200,'2024-09-09 14:00:00',99.00000000,99.00000000,97.00000000,98.00000000,25102200.00000000,'2026-02-18 03:09:41'),(382048,'BUMI','1h','yahoo',1725868800,'2024-09-09 15:00:00',97.00000000,98.00000000,97.00000000,98.00000000,18001900.00000000,'2026-02-18 03:09:41'),(382049,'BUMI','1h','yahoo',1725872400,'2024-09-09 16:00:00',97.00000000,97.00000000,97.00000000,97.00000000,19394600.00000000,'2026-02-18 03:09:41'),(382050,'BUMI','1h','yahoo',1725933600,'2024-09-10 09:00:00',98.00000000,98.00000000,97.00000000,97.00000000,0.00000000,'2026-02-18 03:09:41'),(382051,'BUMI','1h','yahoo',1725937200,'2024-09-10 10:00:00',97.00000000,98.00000000,96.00000000,97.00000000,47457600.00000000,'2026-02-18 03:09:41'),(382052,'BUMI','1h','yahoo',1725940800,'2024-09-10 11:00:00',97.00000000,99.00000000,97.00000000,98.00000000,27363600.00000000,'2026-02-18 03:09:41'),(382053,'BUMI','1h','yahoo',1725948000,'2024-09-10 13:00:00',99.00000000,99.00000000,97.00000000,98.00000000,31316000.00000000,'2026-02-18 03:09:41'),(382054,'BUMI','1h','yahoo',1725951600,'2024-09-10 14:00:00',98.00000000,98.00000000,96.00000000,97.00000000,65523300.00000000,'2026-02-18 03:09:41'),(382055,'BUMI','1h','yahoo',1725955200,'2024-09-10 15:00:00',96.00000000,98.00000000,96.00000000,98.00000000,23124500.00000000,'2026-02-18 03:09:41'),(382056,'BUMI','1h','yahoo',1725958800,'2024-09-10 16:00:00',97.00000000,97.00000000,97.00000000,97.00000000,0.00000000,'2026-02-18 03:09:41'),(382057,'BUMI','1h','yahoo',1726020000,'2024-09-11 09:00:00',97.00000000,98.00000000,96.00000000,96.00000000,34939400.00000000,'2026-02-18 03:09:41'),(382058,'BUMI','1h','yahoo',1726023600,'2024-09-11 10:00:00',96.00000000,97.00000000,95.00000000,95.00000000,75931700.00000000,'2026-02-18 03:09:41'),(382059,'BUMI','1h','yahoo',1726027200,'2024-09-11 11:00:00',95.00000000,96.00000000,94.00000000,96.00000000,152927300.00000000,'2026-02-18 03:09:41'),(382060,'BUMI','1h','yahoo',1726034400,'2024-09-11 13:00:00',95.00000000,96.00000000,95.00000000,96.00000000,7214900.00000000,'2026-02-18 03:09:41'),(382061,'BUMI','1h','yahoo',1726038000,'2024-09-11 14:00:00',96.00000000,96.00000000,94.00000000,95.00000000,45282600.00000000,'2026-02-18 03:09:41'),(382062,'BUMI','1h','yahoo',1726041600,'2024-09-11 15:00:00',95.00000000,95.00000000,94.00000000,95.00000000,25765300.00000000,'2026-02-18 03:09:41'),(382063,'BUMI','1h','yahoo',1726045200,'2024-09-11 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,17034300.00000000,'2026-02-18 03:09:41'),(382064,'BUMI','1h','yahoo',1726106400,'2024-09-12 09:00:00',94.00000000,97.00000000,94.00000000,95.00000000,0.00000000,'2026-02-18 03:09:41'),(382065,'BUMI','1h','yahoo',1726110000,'2024-09-12 10:00:00',95.00000000,97.00000000,95.00000000,96.00000000,138226300.00000000,'2026-02-18 03:09:41'),(382066,'BUMI','1h','yahoo',1726113600,'2024-09-12 11:00:00',96.00000000,97.00000000,95.00000000,97.00000000,55188600.00000000,'2026-02-18 03:09:41'),(382067,'BUMI','1h','yahoo',1726120800,'2024-09-12 13:00:00',97.00000000,97.00000000,96.00000000,97.00000000,16243200.00000000,'2026-02-18 03:09:41'),(382068,'BUMI','1h','yahoo',1726124400,'2024-09-12 14:00:00',96.00000000,98.00000000,95.00000000,97.00000000,118622200.00000000,'2026-02-18 03:09:41'),(382069,'BUMI','1h','yahoo',1726128000,'2024-09-12 15:00:00',97.00000000,98.00000000,97.00000000,98.00000000,33794800.00000000,'2026-02-18 03:09:41'),(382070,'BUMI','1h','yahoo',1726131600,'2024-09-12 16:00:00',97.00000000,97.00000000,97.00000000,97.00000000,80531600.00000000,'2026-02-18 03:09:41'),(382071,'BUMI','1h','yahoo',1726192800,'2024-09-13 09:00:00',98.00000000,98.00000000,97.00000000,97.00000000,0.00000000,'2026-02-18 03:09:41'),(382072,'BUMI','1h','yahoo',1726196400,'2024-09-13 10:00:00',97.00000000,98.00000000,97.00000000,97.00000000,11023100.00000000,'2026-02-18 03:09:41'),(382073,'BUMI','1h','yahoo',1726200000,'2024-09-13 11:00:00',97.00000000,98.00000000,97.00000000,98.00000000,3839100.00000000,'2026-02-18 03:09:41'),(382074,'BUMI','1h','yahoo',1726210800,'2024-09-13 14:00:00',98.00000000,98.00000000,97.00000000,97.00000000,31984900.00000000,'2026-02-18 03:09:41'),(382075,'BUMI','1h','yahoo',1726214400,'2024-09-13 15:00:00',97.00000000,100.00000000,97.00000000,99.00000000,180435400.00000000,'2026-02-18 03:09:41'),(382076,'BUMI','1h','yahoo',1726218000,'2024-09-13 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,57522400.00000000,'2026-02-18 03:09:41'),(382077,'BUMI','1h','yahoo',1726538400,'2024-09-17 09:00:00',100.00000000,101.00000000,99.00000000,99.00000000,0.00000000,'2026-02-18 03:09:41'),(382078,'BUMI','1h','yahoo',1726542000,'2024-09-17 10:00:00',99.00000000,102.00000000,99.00000000,101.00000000,146242100.00000000,'2026-02-18 03:09:41'),(382079,'BUMI','1h','yahoo',1726545600,'2024-09-17 11:00:00',101.00000000,104.00000000,101.00000000,103.00000000,338019000.00000000,'2026-02-18 03:09:41'),(382080,'BUMI','1h','yahoo',1726552800,'2024-09-17 13:00:00',103.00000000,104.00000000,102.00000000,103.00000000,193050300.00000000,'2026-02-18 03:09:41'),(382081,'BUMI','1h','yahoo',1726556400,'2024-09-17 14:00:00',103.00000000,105.00000000,102.00000000,105.00000000,307792900.00000000,'2026-02-18 03:09:41'),(382082,'BUMI','1h','yahoo',1726560000,'2024-09-17 15:00:00',104.00000000,106.00000000,104.00000000,106.00000000,324511200.00000000,'2026-02-18 03:09:41'),(382083,'BUMI','1h','yahoo',1726563600,'2024-09-17 16:00:00',105.00000000,105.00000000,105.00000000,105.00000000,102083600.00000000,'2026-02-18 03:09:41'),(382084,'BUMI','1h','yahoo',1726624800,'2024-09-18 09:00:00',100.00000000,108.00000000,100.00000000,106.00000000,0.00000000,'2026-02-18 03:09:41'),(382085,'BUMI','1h','yahoo',1726628400,'2024-09-18 10:00:00',105.00000000,107.00000000,105.00000000,106.00000000,129807000.00000000,'2026-02-18 03:09:41'),(382086,'BUMI','1h','yahoo',1726632000,'2024-09-18 11:00:00',106.00000000,109.00000000,106.00000000,107.00000000,216532000.00000000,'2026-02-18 03:09:41'),(382087,'BUMI','1h','yahoo',1726635600,'2024-09-18 12:00:00',108.00000000,108.00000000,108.00000000,108.00000000,0.00000000,'2026-02-18 03:09:41'),(382088,'BUMI','1h','yahoo',1726639200,'2024-09-18 13:00:00',108.00000000,108.00000000,107.00000000,108.00000000,37856400.00000000,'2026-02-18 03:09:41'),(382089,'BUMI','1h','yahoo',1726642800,'2024-09-18 14:00:00',107.00000000,108.00000000,106.00000000,106.00000000,114455300.00000000,'2026-02-18 03:09:41'),(382090,'BUMI','1h','yahoo',1726646400,'2024-09-18 15:00:00',106.00000000,107.00000000,104.00000000,106.00000000,326240000.00000000,'2026-02-18 03:09:41'),(382091,'BUMI','1h','yahoo',1726650000,'2024-09-18 16:00:00',105.00000000,105.00000000,105.00000000,105.00000000,26127600.00000000,'2026-02-18 03:09:41'),(382092,'BUMI','1h','yahoo',1726711200,'2024-09-19 09:00:00',106.00000000,111.00000000,105.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(382093,'BUMI','1h','yahoo',1726714800,'2024-09-19 10:00:00',110.00000000,110.00000000,109.00000000,110.00000000,71503900.00000000,'2026-02-18 03:09:41'),(382094,'BUMI','1h','yahoo',1726718400,'2024-09-19 11:00:00',110.00000000,114.00000000,108.00000000,113.00000000,546559300.00000000,'2026-02-18 03:09:41'),(382095,'BUMI','1h','yahoo',1726725600,'2024-09-19 13:00:00',113.00000000,113.00000000,111.00000000,112.00000000,90784800.00000000,'2026-02-18 03:09:41'),(382096,'BUMI','1h','yahoo',1726729200,'2024-09-19 14:00:00',111.00000000,114.00000000,111.00000000,113.00000000,134994000.00000000,'2026-02-18 03:09:41'),(382097,'BUMI','1h','yahoo',1726732800,'2024-09-19 15:00:00',112.00000000,117.00000000,112.00000000,116.00000000,504521500.00000000,'2026-02-18 03:09:41'),(382098,'BUMI','1h','yahoo',1726736400,'2024-09-19 16:00:00',117.00000000,117.00000000,117.00000000,117.00000000,125733000.00000000,'2026-02-18 03:09:41'),(382099,'BUMI','1h','yahoo',1726797600,'2024-09-20 09:00:00',117.00000000,120.00000000,112.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(382100,'BUMI','1h','yahoo',1726801200,'2024-09-20 10:00:00',120.00000000,120.00000000,116.00000000,117.00000000,241736400.00000000,'2026-02-18 03:09:41'),(382101,'BUMI','1h','yahoo',1726804800,'2024-09-20 11:00:00',117.00000000,118.00000000,116.00000000,117.00000000,35777400.00000000,'2026-02-18 03:09:41'),(382102,'BUMI','1h','yahoo',1726815600,'2024-09-20 14:00:00',117.00000000,120.00000000,117.00000000,118.00000000,251969700.00000000,'2026-02-18 03:09:41'),(382103,'BUMI','1h','yahoo',1726819200,'2024-09-20 15:00:00',118.00000000,118.00000000,115.00000000,116.00000000,243909600.00000000,'2026-02-18 03:09:41'),(382104,'BUMI','1h','yahoo',1726822800,'2024-09-20 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,45784000.00000000,'2026-02-18 03:09:41'),(382105,'BUMI','1h','yahoo',1727056800,'2024-09-23 09:00:00',116.00000000,124.00000000,114.00000000,121.00000000,0.00000000,'2026-02-18 03:09:41'),(382106,'BUMI','1h','yahoo',1727060400,'2024-09-23 10:00:00',122.00000000,126.00000000,121.00000000,124.00000000,676675300.00000000,'2026-02-18 03:09:41'),(382107,'BUMI','1h','yahoo',1727064000,'2024-09-23 11:00:00',123.00000000,127.00000000,123.00000000,125.00000000,335668000.00000000,'2026-02-18 03:09:41'),(382108,'BUMI','1h','yahoo',1727071200,'2024-09-23 13:00:00',125.00000000,126.00000000,123.00000000,124.00000000,82174700.00000000,'2026-02-18 03:09:41'),(382109,'BUMI','1h','yahoo',1727074800,'2024-09-23 14:00:00',125.00000000,125.00000000,123.00000000,123.00000000,124150200.00000000,'2026-02-18 03:09:41'),(382110,'BUMI','1h','yahoo',1727078400,'2024-09-23 15:00:00',123.00000000,126.00000000,123.00000000,125.00000000,246084600.00000000,'2026-02-18 03:09:41'),(382111,'BUMI','1h','yahoo',1727082000,'2024-09-23 16:00:00',124.00000000,124.00000000,124.00000000,124.00000000,56167000.00000000,'2026-02-18 03:09:41'),(382112,'BUMI','1h','yahoo',1727143200,'2024-09-24 09:00:00',125.00000000,125.00000000,119.00000000,123.00000000,0.00000000,'2026-02-18 03:09:41'),(382113,'BUMI','1h','yahoo',1727146800,'2024-09-24 10:00:00',124.00000000,125.00000000,122.00000000,123.00000000,135671200.00000000,'2026-02-18 03:09:41'),(382114,'BUMI','1h','yahoo',1727150400,'2024-09-24 11:00:00',122.00000000,123.00000000,120.00000000,121.00000000,103940000.00000000,'2026-02-18 03:09:41'),(382115,'BUMI','1h','yahoo',1727157600,'2024-09-24 13:00:00',121.00000000,123.00000000,121.00000000,121.00000000,47910100.00000000,'2026-02-18 03:09:41'),(382116,'BUMI','1h','yahoo',1727161200,'2024-09-24 14:00:00',121.00000000,123.00000000,121.00000000,122.00000000,80212000.00000000,'2026-02-18 03:09:41'),(382117,'BUMI','1h','yahoo',1727164800,'2024-09-24 15:00:00',122.00000000,123.00000000,120.00000000,122.00000000,88654000.00000000,'2026-02-18 03:09:41'),(382118,'BUMI','1h','yahoo',1727168400,'2024-09-24 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,39545700.00000000,'2026-02-18 03:09:41'),(382119,'BUMI','1h','yahoo',1727229600,'2024-09-25 09:00:00',122.00000000,124.00000000,120.00000000,122.00000000,0.00000000,'2026-02-18 03:09:41'),(382120,'BUMI','1h','yahoo',1727233200,'2024-09-25 10:00:00',123.00000000,124.00000000,121.00000000,122.00000000,128966600.00000000,'2026-02-18 03:09:41'),(382121,'BUMI','1h','yahoo',1727236800,'2024-09-25 11:00:00',122.00000000,124.00000000,121.00000000,122.00000000,129744800.00000000,'2026-02-18 03:09:41'),(382122,'BUMI','1h','yahoo',1727244000,'2024-09-25 13:00:00',122.00000000,122.00000000,120.00000000,120.00000000,88364700.00000000,'2026-02-18 03:09:41'),(382123,'BUMI','1h','yahoo',1727247600,'2024-09-25 14:00:00',121.00000000,121.00000000,118.00000000,120.00000000,184228400.00000000,'2026-02-18 03:09:41'),(382124,'BUMI','1h','yahoo',1727251200,'2024-09-25 15:00:00',119.00000000,121.00000000,119.00000000,120.00000000,100053600.00000000,'2026-02-18 03:09:41'),(382125,'BUMI','1h','yahoo',1727254800,'2024-09-25 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,27158700.00000000,'2026-02-18 03:09:41'),(382126,'BUMI','1h','yahoo',1727316000,'2024-09-26 09:00:00',122.00000000,123.00000000,119.00000000,122.00000000,0.00000000,'2026-02-18 03:09:41'),(382127,'BUMI','1h','yahoo',1727319600,'2024-09-26 10:00:00',123.00000000,123.00000000,120.00000000,121.00000000,134083500.00000000,'2026-02-18 03:09:41'),(382128,'BUMI','1h','yahoo',1727323200,'2024-09-26 11:00:00',121.00000000,124.00000000,121.00000000,123.00000000,237309300.00000000,'2026-02-18 03:09:41'),(382129,'BUMI','1h','yahoo',1727330400,'2024-09-26 13:00:00',122.00000000,124.00000000,122.00000000,123.00000000,78142300.00000000,'2026-02-18 03:09:41'),(382130,'BUMI','1h','yahoo',1727334000,'2024-09-26 14:00:00',123.00000000,123.00000000,122.00000000,122.00000000,87164900.00000000,'2026-02-18 03:09:41'),(382131,'BUMI','1h','yahoo',1727337600,'2024-09-26 15:00:00',123.00000000,124.00000000,122.00000000,124.00000000,73937500.00000000,'2026-02-18 03:09:41'),(382132,'BUMI','1h','yahoo',1727341200,'2024-09-26 16:00:00',123.00000000,123.00000000,123.00000000,123.00000000,50844200.00000000,'2026-02-18 03:09:41'),(382133,'BUMI','1h','yahoo',1727402400,'2024-09-27 09:00:00',123.00000000,124.00000000,120.00000000,121.00000000,0.00000000,'2026-02-18 03:09:41'),(382134,'BUMI','1h','yahoo',1727406000,'2024-09-27 10:00:00',121.00000000,123.00000000,120.00000000,123.00000000,60472200.00000000,'2026-02-18 03:09:41'),(382135,'BUMI','1h','yahoo',1727409600,'2024-09-27 11:00:00',122.00000000,124.00000000,122.00000000,124.00000000,63469400.00000000,'2026-02-18 03:09:41'),(382136,'BUMI','1h','yahoo',1727420400,'2024-09-27 14:00:00',124.00000000,124.00000000,122.00000000,123.00000000,79392800.00000000,'2026-02-18 03:09:41'),(382137,'BUMI','1h','yahoo',1727424000,'2024-09-27 15:00:00',123.00000000,123.00000000,122.00000000,122.00000000,62784100.00000000,'2026-02-18 03:09:41'),(382138,'BUMI','1h','yahoo',1727427600,'2024-09-27 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,53236200.00000000,'2026-02-18 03:09:41'),(382139,'BUMI','1h','yahoo',1727661600,'2024-09-30 09:00:00',122.00000000,128.00000000,122.00000000,123.00000000,116506900.00000000,'2026-02-18 03:09:41'),(382140,'BUMI','1h','yahoo',1727665200,'2024-09-30 10:00:00',123.00000000,125.00000000,122.00000000,125.00000000,144827400.00000000,'2026-02-18 03:09:41'),(382141,'BUMI','1h','yahoo',1727668800,'2024-09-30 11:00:00',125.00000000,126.00000000,123.00000000,125.00000000,266739300.00000000,'2026-02-18 03:09:41'),(382142,'BUMI','1h','yahoo',1727676000,'2024-09-30 13:00:00',124.00000000,126.00000000,124.00000000,124.00000000,64432900.00000000,'2026-02-18 03:09:41'),(382143,'BUMI','1h','yahoo',1727679600,'2024-09-30 14:00:00',125.00000000,126.00000000,123.00000000,123.00000000,123056400.00000000,'2026-02-18 03:09:41'),(382144,'BUMI','1h','yahoo',1727683200,'2024-09-30 15:00:00',123.00000000,124.00000000,122.00000000,123.00000000,106518400.00000000,'2026-02-18 03:09:41'),(382145,'BUMI','1h','yahoo',1727686800,'2024-09-30 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,85070400.00000000,'2026-02-18 03:09:41'),(382146,'BUMI','1h','yahoo',1727748000,'2024-10-01 09:00:00',123.00000000,126.00000000,122.00000000,126.00000000,0.00000000,'2026-02-18 03:09:41'),(382147,'BUMI','1h','yahoo',1727751600,'2024-10-01 10:00:00',126.00000000,126.00000000,123.00000000,123.00000000,197282500.00000000,'2026-02-18 03:09:41'),(382148,'BUMI','1h','yahoo',1727755200,'2024-10-01 11:00:00',123.00000000,125.00000000,123.00000000,125.00000000,89528500.00000000,'2026-02-18 03:09:41'),(382149,'BUMI','1h','yahoo',1727762400,'2024-10-01 13:00:00',125.00000000,133.00000000,124.00000000,132.00000000,825788700.00000000,'2026-02-18 03:09:41'),(382150,'BUMI','1h','yahoo',1727766000,'2024-10-01 14:00:00',131.00000000,138.00000000,131.00000000,136.00000000,1701554500.00000000,'2026-02-18 03:09:41'),(382151,'BUMI','1h','yahoo',1727769600,'2024-10-01 15:00:00',135.00000000,143.00000000,134.00000000,143.00000000,0.00000000,'2026-02-18 03:09:41'),(382152,'BUMI','1h','yahoo',1727773200,'2024-10-01 16:00:00',143.00000000,143.00000000,143.00000000,143.00000000,154099900.00000000,'2026-02-18 03:09:41'),(382153,'BUMI','1h','yahoo',1727834400,'2024-10-02 09:00:00',148.00000000,150.00000000,139.00000000,149.00000000,2042391796.00000000,'2026-02-18 03:09:41'),(382154,'BUMI','1h','yahoo',1727838000,'2024-10-02 10:00:00',149.00000000,149.00000000,145.00000000,148.00000000,963399500.00000000,'2026-02-18 03:09:41'),(382155,'BUMI','1h','yahoo',1727841600,'2024-10-02 11:00:00',149.00000000,149.00000000,146.00000000,148.00000000,359441500.00000000,'2026-02-18 03:09:41'),(382156,'BUMI','1h','yahoo',1727848800,'2024-10-02 13:00:00',147.00000000,148.00000000,141.00000000,142.00000000,0.00000000,'2026-02-18 03:09:41'),(382157,'BUMI','1h','yahoo',1727852400,'2024-10-02 14:00:00',142.00000000,142.00000000,129.00000000,133.00000000,2034675100.00000000,'2026-02-18 03:09:41'),(382158,'BUMI','1h','yahoo',1727856000,'2024-10-02 15:00:00',133.00000000,140.00000000,131.00000000,139.00000000,1189804600.00000000,'2026-02-18 03:09:41'),(382159,'BUMI','1h','yahoo',1727859600,'2024-10-02 16:00:00',138.00000000,138.00000000,138.00000000,138.00000000,50794800.00000000,'2026-02-18 03:09:41'),(382160,'BUMI','1h','yahoo',1727920800,'2024-10-03 09:00:00',140.00000000,140.00000000,132.00000000,135.00000000,0.00000000,'2026-02-18 03:09:41'),(382161,'BUMI','1h','yahoo',1727924400,'2024-10-03 10:00:00',134.00000000,138.00000000,134.00000000,136.00000000,392969100.00000000,'2026-02-18 03:09:41'),(382162,'BUMI','1h','yahoo',1727928000,'2024-10-03 11:00:00',136.00000000,136.00000000,133.00000000,134.00000000,229583600.00000000,'2026-02-18 03:09:41'),(382163,'BUMI','1h','yahoo',1727935200,'2024-10-03 13:00:00',134.00000000,136.00000000,134.00000000,135.00000000,64498900.00000000,'2026-02-18 03:09:41'),(382164,'BUMI','1h','yahoo',1727938800,'2024-10-03 14:00:00',135.00000000,136.00000000,133.00000000,133.00000000,96411700.00000000,'2026-02-18 03:09:41'),(382165,'BUMI','1h','yahoo',1727942400,'2024-10-03 15:00:00',134.00000000,135.00000000,133.00000000,133.00000000,120555000.00000000,'2026-02-18 03:09:41'),(382166,'BUMI','1h','yahoo',1727946000,'2024-10-03 16:00:00',133.00000000,133.00000000,133.00000000,133.00000000,58633600.00000000,'2026-02-18 03:09:41'),(382167,'BUMI','1h','yahoo',1728007200,'2024-10-04 09:00:00',134.00000000,137.00000000,132.00000000,136.00000000,0.00000000,'2026-02-18 03:09:41'),(382168,'BUMI','1h','yahoo',1728010800,'2024-10-04 10:00:00',136.00000000,138.00000000,135.00000000,137.00000000,292991800.00000000,'2026-02-18 03:09:41'),(382169,'BUMI','1h','yahoo',1728014400,'2024-10-04 11:00:00',137.00000000,138.00000000,136.00000000,137.00000000,61626200.00000000,'2026-02-18 03:09:41'),(382170,'BUMI','1h','yahoo',1728025200,'2024-10-04 14:00:00',136.00000000,137.00000000,133.00000000,135.00000000,231913000.00000000,'2026-02-18 03:09:41'),(382171,'BUMI','1h','yahoo',1728028800,'2024-10-04 15:00:00',134.00000000,137.00000000,133.00000000,136.00000000,251687600.00000000,'2026-02-18 03:09:41'),(382172,'BUMI','1h','yahoo',1728032400,'2024-10-04 16:00:00',135.00000000,135.00000000,135.00000000,135.00000000,66133400.00000000,'2026-02-18 03:09:41'),(382173,'BUMI','1h','yahoo',1728266400,'2024-10-07 09:00:00',138.00000000,141.00000000,136.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382174,'BUMI','1h','yahoo',1728270000,'2024-10-07 10:00:00',139.00000000,140.00000000,138.00000000,139.00000000,115322300.00000000,'2026-02-18 03:09:41'),(382175,'BUMI','1h','yahoo',1728273600,'2024-10-07 11:00:00',138.00000000,139.00000000,138.00000000,139.00000000,40706500.00000000,'2026-02-18 03:09:41'),(382176,'BUMI','1h','yahoo',1728280800,'2024-10-07 13:00:00',139.00000000,139.00000000,137.00000000,138.00000000,72211600.00000000,'2026-02-18 03:09:41'),(382177,'BUMI','1h','yahoo',1728284400,'2024-10-07 14:00:00',138.00000000,140.00000000,137.00000000,139.00000000,226112500.00000000,'2026-02-18 03:09:41'),(382178,'BUMI','1h','yahoo',1728288000,'2024-10-07 15:00:00',139.00000000,140.00000000,138.00000000,140.00000000,189010200.00000000,'2026-02-18 03:09:41'),(382179,'BUMI','1h','yahoo',1728291600,'2024-10-07 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,86567800.00000000,'2026-02-18 03:09:41'),(382180,'BUMI','1h','yahoo',1728352800,'2024-10-08 09:00:00',139.00000000,140.00000000,135.00000000,136.00000000,0.00000000,'2026-02-18 03:09:41'),(382181,'BUMI','1h','yahoo',1728356400,'2024-10-08 10:00:00',136.00000000,137.00000000,134.00000000,135.00000000,296774100.00000000,'2026-02-18 03:09:41'),(382182,'BUMI','1h','yahoo',1728360000,'2024-10-08 11:00:00',135.00000000,135.00000000,134.00000000,135.00000000,42883300.00000000,'2026-02-18 03:09:41'),(382183,'BUMI','1h','yahoo',1728367200,'2024-10-08 13:00:00',134.00000000,135.00000000,134.00000000,134.00000000,20165200.00000000,'2026-02-18 03:09:41'),(382184,'BUMI','1h','yahoo',1728370800,'2024-10-08 14:00:00',134.00000000,136.00000000,133.00000000,136.00000000,233283600.00000000,'2026-02-18 03:09:41'),(382185,'BUMI','1h','yahoo',1728374400,'2024-10-08 15:00:00',136.00000000,136.00000000,134.00000000,135.00000000,117226200.00000000,'2026-02-18 03:09:41'),(382186,'BUMI','1h','yahoo',1728378000,'2024-10-08 16:00:00',134.00000000,134.00000000,134.00000000,134.00000000,107751500.00000000,'2026-02-18 03:09:41'),(382187,'BUMI','1h','yahoo',1728439200,'2024-10-09 09:00:00',134.00000000,135.00000000,129.00000000,130.00000000,0.00000000,'2026-02-18 03:09:41'),(382188,'BUMI','1h','yahoo',1728442800,'2024-10-09 10:00:00',130.00000000,130.00000000,127.00000000,130.00000000,422577800.00000000,'2026-02-18 03:09:41'),(382189,'BUMI','1h','yahoo',1728446400,'2024-10-09 11:00:00',130.00000000,130.00000000,127.00000000,129.00000000,100305800.00000000,'2026-02-18 03:09:41'),(382190,'BUMI','1h','yahoo',1728453600,'2024-10-09 13:00:00',129.00000000,129.00000000,127.00000000,128.00000000,83102900.00000000,'2026-02-18 03:09:41'),(382191,'BUMI','1h','yahoo',1728457200,'2024-10-09 14:00:00',128.00000000,129.00000000,125.00000000,129.00000000,362397200.00000000,'2026-02-18 03:09:41'),(382192,'BUMI','1h','yahoo',1728460800,'2024-10-09 15:00:00',129.00000000,129.00000000,127.00000000,128.00000000,123336000.00000000,'2026-02-18 03:09:41'),(382193,'BUMI','1h','yahoo',1728464400,'2024-10-09 16:00:00',128.00000000,128.00000000,128.00000000,128.00000000,62967400.00000000,'2026-02-18 03:09:41'),(382194,'BUMI','1h','yahoo',1728525600,'2024-10-10 09:00:00',127.00000000,130.00000000,125.00000000,126.00000000,0.00000000,'2026-02-18 03:09:41'),(382195,'BUMI','1h','yahoo',1728529200,'2024-10-10 10:00:00',126.00000000,127.00000000,124.00000000,127.00000000,268339600.00000000,'2026-02-18 03:09:41'),(382196,'BUMI','1h','yahoo',1728532800,'2024-10-10 11:00:00',126.00000000,129.00000000,126.00000000,128.00000000,87596600.00000000,'2026-02-18 03:09:41'),(382197,'BUMI','1h','yahoo',1728540000,'2024-10-10 13:00:00',128.00000000,130.00000000,127.00000000,130.00000000,117462100.00000000,'2026-02-18 03:09:41'),(382198,'BUMI','1h','yahoo',1728543600,'2024-10-10 14:00:00',130.00000000,133.00000000,129.00000000,132.00000000,326344400.00000000,'2026-02-18 03:09:41'),(382199,'BUMI','1h','yahoo',1728547200,'2024-10-10 15:00:00',131.00000000,133.00000000,131.00000000,131.00000000,90507700.00000000,'2026-02-18 03:09:41'),(382200,'BUMI','1h','yahoo',1728550800,'2024-10-10 16:00:00',131.00000000,131.00000000,131.00000000,131.00000000,70817600.00000000,'2026-02-18 03:09:41'),(382201,'BUMI','1h','yahoo',1728612000,'2024-10-11 09:00:00',133.00000000,138.00000000,132.00000000,138.00000000,0.00000000,'2026-02-18 03:09:41'),(382202,'BUMI','1h','yahoo',1728615600,'2024-10-11 10:00:00',137.00000000,139.00000000,136.00000000,136.00000000,290731300.00000000,'2026-02-18 03:09:41'),(382203,'BUMI','1h','yahoo',1728619200,'2024-10-11 11:00:00',136.00000000,137.00000000,135.00000000,137.00000000,64651100.00000000,'2026-02-18 03:09:41'),(382204,'BUMI','1h','yahoo',1728630000,'2024-10-11 14:00:00',137.00000000,137.00000000,134.00000000,136.00000000,203485800.00000000,'2026-02-18 03:09:41'),(382205,'BUMI','1h','yahoo',1728633600,'2024-10-11 15:00:00',135.00000000,136.00000000,134.00000000,135.00000000,53894800.00000000,'2026-02-18 03:09:41'),(382206,'BUMI','1h','yahoo',1728637200,'2024-10-11 16:00:00',134.00000000,134.00000000,134.00000000,134.00000000,43655300.00000000,'2026-02-18 03:09:41'),(382207,'BUMI','1h','yahoo',1728871200,'2024-10-14 09:00:00',134.00000000,139.00000000,132.00000000,137.00000000,0.00000000,'2026-02-18 03:09:41'),(382208,'BUMI','1h','yahoo',1728874800,'2024-10-14 10:00:00',138.00000000,138.00000000,136.00000000,138.00000000,124061900.00000000,'2026-02-18 03:09:41'),(382209,'BUMI','1h','yahoo',1728878400,'2024-10-14 11:00:00',137.00000000,142.00000000,137.00000000,141.00000000,595192500.00000000,'2026-02-18 03:09:41'),(382210,'BUMI','1h','yahoo',1728885600,'2024-10-14 13:00:00',141.00000000,141.00000000,139.00000000,141.00000000,105676100.00000000,'2026-02-18 03:09:41'),(382211,'BUMI','1h','yahoo',1728889200,'2024-10-14 14:00:00',141.00000000,143.00000000,139.00000000,141.00000000,221490000.00000000,'2026-02-18 03:09:41'),(382212,'BUMI','1h','yahoo',1728892800,'2024-10-14 15:00:00',141.00000000,142.00000000,140.00000000,141.00000000,127395900.00000000,'2026-02-18 03:09:41'),(382213,'BUMI','1h','yahoo',1728896400,'2024-10-14 16:00:00',140.00000000,140.00000000,140.00000000,140.00000000,70232500.00000000,'2026-02-18 03:09:41'),(382214,'BUMI','1h','yahoo',1728957600,'2024-10-15 09:00:00',141.00000000,144.00000000,139.00000000,142.00000000,0.00000000,'2026-02-18 03:09:41'),(382215,'BUMI','1h','yahoo',1728961200,'2024-10-15 10:00:00',142.00000000,143.00000000,141.00000000,142.00000000,116076200.00000000,'2026-02-18 03:09:41'),(382216,'BUMI','1h','yahoo',1728964800,'2024-10-15 11:00:00',142.00000000,143.00000000,141.00000000,142.00000000,71824000.00000000,'2026-02-18 03:09:41'),(382217,'BUMI','1h','yahoo',1728972000,'2024-10-15 13:00:00',142.00000000,143.00000000,140.00000000,141.00000000,85920500.00000000,'2026-02-18 03:09:41'),(382218,'BUMI','1h','yahoo',1728975600,'2024-10-15 14:00:00',141.00000000,141.00000000,138.00000000,139.00000000,215642600.00000000,'2026-02-18 03:09:41'),(382219,'BUMI','1h','yahoo',1728979200,'2024-10-15 15:00:00',140.00000000,141.00000000,138.00000000,141.00000000,102447500.00000000,'2026-02-18 03:09:41'),(382220,'BUMI','1h','yahoo',1728982800,'2024-10-15 16:00:00',140.00000000,140.00000000,140.00000000,140.00000000,44197900.00000000,'2026-02-18 03:09:41'),(382221,'BUMI','1h','yahoo',1729044000,'2024-10-16 09:00:00',141.00000000,141.00000000,136.00000000,138.00000000,0.00000000,'2026-02-18 03:09:41'),(382222,'BUMI','1h','yahoo',1729047600,'2024-10-16 10:00:00',138.00000000,138.00000000,135.00000000,136.00000000,155220000.00000000,'2026-02-18 03:09:41'),(382223,'BUMI','1h','yahoo',1729051200,'2024-10-16 11:00:00',137.00000000,137.00000000,136.00000000,136.00000000,12700200.00000000,'2026-02-18 03:09:41'),(382224,'BUMI','1h','yahoo',1729058400,'2024-10-16 13:00:00',136.00000000,138.00000000,136.00000000,137.00000000,55629500.00000000,'2026-02-18 03:09:41'),(382225,'BUMI','1h','yahoo',1729062000,'2024-10-16 14:00:00',137.00000000,138.00000000,136.00000000,138.00000000,80745200.00000000,'2026-02-18 03:09:41'),(382226,'BUMI','1h','yahoo',1729065600,'2024-10-16 15:00:00',137.00000000,138.00000000,136.00000000,137.00000000,39237900.00000000,'2026-02-18 03:09:41'),(382227,'BUMI','1h','yahoo',1729069200,'2024-10-16 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,82726500.00000000,'2026-02-18 03:09:41'),(382228,'BUMI','1h','yahoo',1729130400,'2024-10-17 09:00:00',137.00000000,140.00000000,136.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382229,'BUMI','1h','yahoo',1729134000,'2024-10-17 10:00:00',139.00000000,140.00000000,138.00000000,140.00000000,81181800.00000000,'2026-02-18 03:09:41'),(382230,'BUMI','1h','yahoo',1729137600,'2024-10-17 11:00:00',139.00000000,141.00000000,139.00000000,141.00000000,105108700.00000000,'2026-02-18 03:09:41'),(382231,'BUMI','1h','yahoo',1729144800,'2024-10-17 13:00:00',140.00000000,144.00000000,140.00000000,143.00000000,239892800.00000000,'2026-02-18 03:09:41'),(382232,'BUMI','1h','yahoo',1729148400,'2024-10-17 14:00:00',143.00000000,149.00000000,142.00000000,147.00000000,1114890400.00000000,'2026-02-18 03:09:41'),(382233,'BUMI','1h','yahoo',1729152000,'2024-10-17 15:00:00',146.00000000,147.00000000,143.00000000,146.00000000,397321700.00000000,'2026-02-18 03:09:41'),(382234,'BUMI','1h','yahoo',1729155600,'2024-10-17 16:00:00',146.00000000,146.00000000,146.00000000,146.00000000,65596400.00000000,'2026-02-18 03:09:41'),(382235,'BUMI','1h','yahoo',1729216800,'2024-10-18 09:00:00',147.00000000,148.00000000,142.00000000,143.00000000,0.00000000,'2026-02-18 03:09:41'),(382236,'BUMI','1h','yahoo',1729220400,'2024-10-18 10:00:00',143.00000000,144.00000000,142.00000000,142.00000000,112220300.00000000,'2026-02-18 03:09:41'),(382237,'BUMI','1h','yahoo',1729224000,'2024-10-18 11:00:00',143.00000000,145.00000000,142.00000000,144.00000000,114565800.00000000,'2026-02-18 03:09:41'),(382238,'BUMI','1h','yahoo',1729234800,'2024-10-18 14:00:00',144.00000000,144.00000000,140.00000000,141.00000000,306398800.00000000,'2026-02-18 03:09:41'),(382239,'BUMI','1h','yahoo',1729238400,'2024-10-18 15:00:00',141.00000000,142.00000000,139.00000000,140.00000000,270252700.00000000,'2026-02-18 03:09:41'),(382240,'BUMI','1h','yahoo',1729242000,'2024-10-18 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,104667200.00000000,'2026-02-18 03:09:41'),(382241,'BUMI','1h','yahoo',1729476000,'2024-10-21 09:00:00',139.00000000,144.00000000,137.00000000,142.00000000,0.00000000,'2026-02-18 03:09:41'),(382242,'BUMI','1h','yahoo',1729479600,'2024-10-21 10:00:00',142.00000000,143.00000000,141.00000000,142.00000000,61189100.00000000,'2026-02-18 03:09:41'),(382243,'BUMI','1h','yahoo',1729483200,'2024-10-21 11:00:00',141.00000000,142.00000000,139.00000000,141.00000000,120662000.00000000,'2026-02-18 03:09:41'),(382244,'BUMI','1h','yahoo',1729490400,'2024-10-21 13:00:00',140.00000000,141.00000000,138.00000000,139.00000000,98926300.00000000,'2026-02-18 03:09:41'),(382245,'BUMI','1h','yahoo',1729494000,'2024-10-21 14:00:00',139.00000000,140.00000000,138.00000000,139.00000000,54313400.00000000,'2026-02-18 03:09:41'),(382246,'BUMI','1h','yahoo',1729497600,'2024-10-21 15:00:00',139.00000000,139.00000000,138.00000000,139.00000000,34477900.00000000,'2026-02-18 03:09:41'),(382247,'BUMI','1h','yahoo',1729501200,'2024-10-21 16:00:00',138.00000000,138.00000000,138.00000000,138.00000000,34967300.00000000,'2026-02-18 03:09:41'),(382248,'BUMI','1h','yahoo',1729562400,'2024-10-22 09:00:00',143.00000000,143.00000000,136.00000000,138.00000000,0.00000000,'2026-02-18 03:09:41'),(382249,'BUMI','1h','yahoo',1729566000,'2024-10-22 10:00:00',138.00000000,138.00000000,136.00000000,138.00000000,74439100.00000000,'2026-02-18 03:09:41'),(382250,'BUMI','1h','yahoo',1729569600,'2024-10-22 11:00:00',137.00000000,140.00000000,137.00000000,140.00000000,171609900.00000000,'2026-02-18 03:09:41'),(382251,'BUMI','1h','yahoo',1729576800,'2024-10-22 13:00:00',140.00000000,143.00000000,139.00000000,141.00000000,165688900.00000000,'2026-02-18 03:09:41'),(382252,'BUMI','1h','yahoo',1729580400,'2024-10-22 14:00:00',141.00000000,142.00000000,140.00000000,141.00000000,174222600.00000000,'2026-02-18 03:09:41'),(382253,'BUMI','1h','yahoo',1729584000,'2024-10-22 15:00:00',141.00000000,142.00000000,140.00000000,141.00000000,151078700.00000000,'2026-02-18 03:09:41'),(382254,'BUMI','1h','yahoo',1729587600,'2024-10-22 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,35673000.00000000,'2026-02-18 03:09:41'),(382255,'BUMI','1h','yahoo',1729648800,'2024-10-23 09:00:00',141.00000000,154.00000000,140.00000000,146.00000000,1745759000.00000000,'2026-02-18 03:09:41'),(382256,'BUMI','1h','yahoo',1729652400,'2024-10-23 10:00:00',145.00000000,148.00000000,144.00000000,147.00000000,471975600.00000000,'2026-02-18 03:09:41'),(382257,'BUMI','1h','yahoo',1729656000,'2024-10-23 11:00:00',146.00000000,147.00000000,145.00000000,147.00000000,212711900.00000000,'2026-02-18 03:09:41'),(382258,'BUMI','1h','yahoo',1729663200,'2024-10-23 13:00:00',147.00000000,147.00000000,145.00000000,145.00000000,91707200.00000000,'2026-02-18 03:09:41'),(382259,'BUMI','1h','yahoo',1729666800,'2024-10-23 14:00:00',146.00000000,152.00000000,145.00000000,151.00000000,642719000.00000000,'2026-02-18 03:09:41'),(382260,'BUMI','1h','yahoo',1729670400,'2024-10-23 15:00:00',151.00000000,151.00000000,147.00000000,148.00000000,0.00000000,'2026-02-18 03:09:41'),(382261,'BUMI','1h','yahoo',1729674000,'2024-10-23 16:00:00',147.00000000,147.00000000,147.00000000,147.00000000,99371300.00000000,'2026-02-18 03:09:41'),(382262,'BUMI','1h','yahoo',1729735200,'2024-10-24 09:00:00',146.00000000,150.00000000,145.00000000,147.00000000,130527996.00000000,'2026-02-18 03:09:41'),(382263,'BUMI','1h','yahoo',1729738800,'2024-10-24 10:00:00',147.00000000,148.00000000,144.00000000,145.00000000,270129800.00000000,'2026-02-18 03:09:41'),(382264,'BUMI','1h','yahoo',1729742400,'2024-10-24 11:00:00',145.00000000,146.00000000,144.00000000,146.00000000,71229000.00000000,'2026-02-18 03:09:41'),(382265,'BUMI','1h','yahoo',1729749600,'2024-10-24 13:00:00',145.00000000,148.00000000,145.00000000,147.00000000,206048900.00000000,'2026-02-18 03:09:41'),(382266,'BUMI','1h','yahoo',1729753200,'2024-10-24 14:00:00',147.00000000,148.00000000,146.00000000,147.00000000,133927200.00000000,'2026-02-18 03:09:41'),(382267,'BUMI','1h','yahoo',1729756800,'2024-10-24 15:00:00',147.00000000,149.00000000,146.00000000,146.00000000,188030600.00000000,'2026-02-18 03:09:41'),(382268,'BUMI','1h','yahoo',1729760400,'2024-10-24 16:00:00',146.00000000,146.00000000,146.00000000,146.00000000,95835800.00000000,'2026-02-18 03:09:41'),(382269,'BUMI','1h','yahoo',1729821600,'2024-10-25 09:00:00',148.00000000,153.00000000,146.00000000,148.00000000,0.00000000,'2026-02-18 03:09:41'),(382270,'BUMI','1h','yahoo',1729825200,'2024-10-25 10:00:00',148.00000000,149.00000000,146.00000000,147.00000000,140949700.00000000,'2026-02-18 03:09:41'),(382271,'BUMI','1h','yahoo',1729828800,'2024-10-25 11:00:00',147.00000000,148.00000000,146.00000000,147.00000000,120651900.00000000,'2026-02-18 03:09:41'),(382272,'BUMI','1h','yahoo',1729839600,'2024-10-25 14:00:00',147.00000000,148.00000000,144.00000000,144.00000000,408406000.00000000,'2026-02-18 03:09:41'),(382273,'BUMI','1h','yahoo',1729843200,'2024-10-25 15:00:00',144.00000000,145.00000000,141.00000000,141.00000000,520162100.00000000,'2026-02-18 03:09:41'),(382274,'BUMI','1h','yahoo',1729846800,'2024-10-25 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,92656700.00000000,'2026-02-18 03:09:41'),(382275,'BUMI','1h','yahoo',1730080800,'2024-10-28 09:00:00',143.00000000,144.00000000,136.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382276,'BUMI','1h','yahoo',1730084400,'2024-10-28 10:00:00',140.00000000,142.00000000,139.00000000,142.00000000,43772700.00000000,'2026-02-18 03:09:41'),(382277,'BUMI','1h','yahoo',1730088000,'2024-10-28 11:00:00',141.00000000,142.00000000,140.00000000,142.00000000,83056900.00000000,'2026-02-18 03:09:41'),(382278,'BUMI','1h','yahoo',1730095200,'2024-10-28 13:00:00',142.00000000,144.00000000,141.00000000,142.00000000,114547800.00000000,'2026-02-18 03:09:41'),(382279,'BUMI','1h','yahoo',1730098800,'2024-10-28 14:00:00',141.00000000,144.00000000,141.00000000,142.00000000,116903500.00000000,'2026-02-18 03:09:41'),(382280,'BUMI','1h','yahoo',1730102400,'2024-10-28 15:00:00',142.00000000,142.00000000,139.00000000,140.00000000,147597000.00000000,'2026-02-18 03:09:41'),(382281,'BUMI','1h','yahoo',1730106000,'2024-10-28 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,54028700.00000000,'2026-02-18 03:09:41'),(382282,'BUMI','1h','yahoo',1730167200,'2024-10-29 09:00:00',139.00000000,144.00000000,138.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382283,'BUMI','1h','yahoo',1730170800,'2024-10-29 10:00:00',141.00000000,142.00000000,139.00000000,139.00000000,160889600.00000000,'2026-02-18 03:09:41'),(382284,'BUMI','1h','yahoo',1730174400,'2024-10-29 11:00:00',140.00000000,140.00000000,139.00000000,139.00000000,85404900.00000000,'2026-02-18 03:09:41'),(382285,'BUMI','1h','yahoo',1730181600,'2024-10-29 13:00:00',139.00000000,140.00000000,139.00000000,140.00000000,29802300.00000000,'2026-02-18 03:09:41'),(382286,'BUMI','1h','yahoo',1730185200,'2024-10-29 14:00:00',139.00000000,142.00000000,139.00000000,141.00000000,96292100.00000000,'2026-02-18 03:09:41'),(382287,'BUMI','1h','yahoo',1730188800,'2024-10-29 15:00:00',141.00000000,141.00000000,139.00000000,140.00000000,66594000.00000000,'2026-02-18 03:09:41'),(382288,'BUMI','1h','yahoo',1730192400,'2024-10-29 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,38780400.00000000,'2026-02-18 03:09:41'),(382289,'BUMI','1h','yahoo',1730253600,'2024-10-30 09:00:00',140.00000000,141.00000000,138.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382290,'BUMI','1h','yahoo',1730257200,'2024-10-30 10:00:00',140.00000000,140.00000000,138.00000000,140.00000000,53075600.00000000,'2026-02-18 03:09:41'),(382291,'BUMI','1h','yahoo',1730260800,'2024-10-30 11:00:00',139.00000000,142.00000000,139.00000000,140.00000000,102120500.00000000,'2026-02-18 03:09:41'),(382292,'BUMI','1h','yahoo',1730268000,'2024-10-30 13:00:00',141.00000000,141.00000000,139.00000000,140.00000000,88450300.00000000,'2026-02-18 03:09:41'),(382293,'BUMI','1h','yahoo',1730271600,'2024-10-30 14:00:00',140.00000000,142.00000000,140.00000000,141.00000000,128030400.00000000,'2026-02-18 03:09:41'),(382294,'BUMI','1h','yahoo',1730275200,'2024-10-30 15:00:00',141.00000000,142.00000000,140.00000000,140.00000000,73933000.00000000,'2026-02-18 03:09:41'),(382295,'BUMI','1h','yahoo',1730278800,'2024-10-30 16:00:00',140.00000000,140.00000000,140.00000000,140.00000000,61614400.00000000,'2026-02-18 03:09:41'),(382296,'BUMI','1h','yahoo',1730340000,'2024-10-31 09:00:00',141.00000000,142.00000000,139.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382297,'BUMI','1h','yahoo',1730343600,'2024-10-31 10:00:00',140.00000000,142.00000000,139.00000000,141.00000000,130706600.00000000,'2026-02-18 03:09:41'),(382298,'BUMI','1h','yahoo',1730347200,'2024-10-31 11:00:00',140.00000000,142.00000000,140.00000000,141.00000000,102313600.00000000,'2026-02-18 03:09:41'),(382299,'BUMI','1h','yahoo',1730354400,'2024-10-31 13:00:00',141.00000000,141.00000000,140.00000000,141.00000000,14590200.00000000,'2026-02-18 03:09:41'),(382300,'BUMI','1h','yahoo',1730358000,'2024-10-31 14:00:00',141.00000000,141.00000000,138.00000000,139.00000000,186071400.00000000,'2026-02-18 03:09:41'),(382301,'BUMI','1h','yahoo',1730361600,'2024-10-31 15:00:00',139.00000000,140.00000000,138.00000000,139.00000000,168367100.00000000,'2026-02-18 03:09:41'),(382302,'BUMI','1h','yahoo',1730365200,'2024-10-31 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,63735200.00000000,'2026-02-18 03:09:41'),(382303,'BUMI','1h','yahoo',1730426400,'2024-11-01 09:00:00',139.00000000,140.00000000,135.00000000,136.00000000,0.00000000,'2026-02-18 03:09:41'),(382304,'BUMI','1h','yahoo',1730430000,'2024-11-01 10:00:00',136.00000000,137.00000000,135.00000000,136.00000000,133290400.00000000,'2026-02-18 03:09:41'),(382305,'BUMI','1h','yahoo',1730433600,'2024-11-01 11:00:00',136.00000000,137.00000000,136.00000000,136.00000000,13670200.00000000,'2026-02-18 03:09:41'),(382306,'BUMI','1h','yahoo',1730444400,'2024-11-01 14:00:00',137.00000000,139.00000000,136.00000000,136.00000000,189841400.00000000,'2026-02-18 03:09:41'),(382307,'BUMI','1h','yahoo',1730448000,'2024-11-01 15:00:00',137.00000000,137.00000000,135.00000000,136.00000000,238280300.00000000,'2026-02-18 03:09:41'),(382308,'BUMI','1h','yahoo',1730451600,'2024-11-01 16:00:00',135.00000000,135.00000000,135.00000000,135.00000000,70588100.00000000,'2026-02-18 03:09:41'),(382309,'BUMI','1h','yahoo',1730685600,'2024-11-04 09:00:00',135.00000000,138.00000000,135.00000000,137.00000000,0.00000000,'2026-02-18 03:09:41'),(382310,'BUMI','1h','yahoo',1730689200,'2024-11-04 10:00:00',137.00000000,140.00000000,137.00000000,138.00000000,240231600.00000000,'2026-02-18 03:09:41'),(382311,'BUMI','1h','yahoo',1730692800,'2024-11-04 11:00:00',138.00000000,138.00000000,136.00000000,137.00000000,121423900.00000000,'2026-02-18 03:09:41'),(382312,'BUMI','1h','yahoo',1730700000,'2024-11-04 13:00:00',138.00000000,139.00000000,137.00000000,139.00000000,107631800.00000000,'2026-02-18 03:09:41'),(382313,'BUMI','1h','yahoo',1730703600,'2024-11-04 14:00:00',138.00000000,139.00000000,135.00000000,136.00000000,189082400.00000000,'2026-02-18 03:09:41'),(382314,'BUMI','1h','yahoo',1730707200,'2024-11-04 15:00:00',136.00000000,136.00000000,135.00000000,135.00000000,81090600.00000000,'2026-02-18 03:09:41'),(382315,'BUMI','1h','yahoo',1730710800,'2024-11-04 16:00:00',135.00000000,135.00000000,135.00000000,135.00000000,49201800.00000000,'2026-02-18 03:09:41'),(382316,'BUMI','1h','yahoo',1730772000,'2024-11-05 09:00:00',137.00000000,137.00000000,134.00000000,136.00000000,0.00000000,'2026-02-18 03:09:41'),(382317,'BUMI','1h','yahoo',1730775600,'2024-11-05 10:00:00',136.00000000,137.00000000,134.00000000,135.00000000,187233000.00000000,'2026-02-18 03:09:41'),(382318,'BUMI','1h','yahoo',1730779200,'2024-11-05 11:00:00',134.00000000,135.00000000,133.00000000,135.00000000,86777700.00000000,'2026-02-18 03:09:41'),(382319,'BUMI','1h','yahoo',1730786400,'2024-11-05 13:00:00',135.00000000,136.00000000,134.00000000,136.00000000,42970100.00000000,'2026-02-18 03:09:41'),(382320,'BUMI','1h','yahoo',1730790000,'2024-11-05 14:00:00',135.00000000,136.00000000,134.00000000,135.00000000,73573800.00000000,'2026-02-18 03:09:41'),(382321,'BUMI','1h','yahoo',1730793600,'2024-11-05 15:00:00',135.00000000,138.00000000,134.00000000,138.00000000,225718400.00000000,'2026-02-18 03:09:41'),(382322,'BUMI','1h','yahoo',1730797200,'2024-11-05 16:00:00',138.00000000,138.00000000,138.00000000,138.00000000,27740000.00000000,'2026-02-18 03:09:41'),(382323,'BUMI','1h','yahoo',1730858400,'2024-11-06 09:00:00',138.00000000,141.00000000,137.00000000,139.00000000,0.00000000,'2026-02-18 03:09:41'),(382324,'BUMI','1h','yahoo',1730862000,'2024-11-06 10:00:00',140.00000000,141.00000000,139.00000000,140.00000000,168056400.00000000,'2026-02-18 03:09:41'),(382325,'BUMI','1h','yahoo',1730865600,'2024-11-06 11:00:00',139.00000000,140.00000000,137.00000000,139.00000000,267722700.00000000,'2026-02-18 03:09:41'),(382326,'BUMI','1h','yahoo',1730872800,'2024-11-06 13:00:00',139.00000000,139.00000000,135.00000000,136.00000000,209176100.00000000,'2026-02-18 03:09:41'),(382327,'BUMI','1h','yahoo',1730876400,'2024-11-06 14:00:00',136.00000000,139.00000000,135.00000000,137.00000000,167735400.00000000,'2026-02-18 03:09:41'),(382328,'BUMI','1h','yahoo',1730880000,'2024-11-06 15:00:00',136.00000000,137.00000000,135.00000000,136.00000000,175039000.00000000,'2026-02-18 03:09:41'),(382329,'BUMI','1h','yahoo',1730883600,'2024-11-06 16:00:00',135.00000000,135.00000000,135.00000000,135.00000000,107023800.00000000,'2026-02-18 03:09:41'),(382330,'BUMI','1h','yahoo',1730944800,'2024-11-07 09:00:00',135.00000000,135.00000000,126.00000000,132.00000000,0.00000000,'2026-02-18 03:09:41'),(382331,'BUMI','1h','yahoo',1730948400,'2024-11-07 10:00:00',132.00000000,135.00000000,131.00000000,132.00000000,165827600.00000000,'2026-02-18 03:09:41'),(382332,'BUMI','1h','yahoo',1730952000,'2024-11-07 11:00:00',132.00000000,133.00000000,131.00000000,133.00000000,52902400.00000000,'2026-02-18 03:09:41'),(382333,'BUMI','1h','yahoo',1730959200,'2024-11-07 13:00:00',133.00000000,133.00000000,131.00000000,132.00000000,61350400.00000000,'2026-02-18 03:09:41'),(382334,'BUMI','1h','yahoo',1730962800,'2024-11-07 14:00:00',132.00000000,132.00000000,128.00000000,129.00000000,176275800.00000000,'2026-02-18 03:09:41'),(382335,'BUMI','1h','yahoo',1730966400,'2024-11-07 15:00:00',129.00000000,131.00000000,127.00000000,130.00000000,166856500.00000000,'2026-02-18 03:09:41'),(382336,'BUMI','1h','yahoo',1730970000,'2024-11-07 16:00:00',130.00000000,130.00000000,130.00000000,130.00000000,70658100.00000000,'2026-02-18 03:09:41'),(382337,'BUMI','1h','yahoo',1731031200,'2024-11-08 09:00:00',130.00000000,134.00000000,129.00000000,132.00000000,0.00000000,'2026-02-18 03:09:41'),(382338,'BUMI','1h','yahoo',1731034800,'2024-11-08 10:00:00',132.00000000,133.00000000,130.00000000,130.00000000,142698900.00000000,'2026-02-18 03:09:41'),(382339,'BUMI','1h','yahoo',1731038400,'2024-11-08 11:00:00',131.00000000,131.00000000,128.00000000,129.00000000,121019000.00000000,'2026-02-18 03:09:41'),(382340,'BUMI','1h','yahoo',1731049200,'2024-11-08 14:00:00',128.00000000,129.00000000,127.00000000,128.00000000,259533600.00000000,'2026-02-18 03:09:41'),(382341,'BUMI','1h','yahoo',1731052800,'2024-11-08 15:00:00',127.00000000,129.00000000,126.00000000,128.00000000,377259800.00000000,'2026-02-18 03:09:41'),(382342,'BUMI','1h','yahoo',1731056400,'2024-11-08 16:00:00',127.00000000,127.00000000,127.00000000,127.00000000,80488600.00000000,'2026-02-18 03:09:41'),(382343,'BUMI','1h','yahoo',1731290400,'2024-11-11 09:00:00',128.00000000,139.00000000,127.00000000,138.00000000,0.00000000,'2026-02-18 03:09:41'),(382344,'BUMI','1h','yahoo',1731294000,'2024-11-11 10:00:00',139.00000000,141.00000000,136.00000000,140.00000000,489512600.00000000,'2026-02-18 03:09:41'),(382345,'BUMI','1h','yahoo',1731297600,'2024-11-11 11:00:00',141.00000000,141.00000000,138.00000000,139.00000000,197643000.00000000,'2026-02-18 03:09:41'),(382346,'BUMI','1h','yahoo',1731304800,'2024-11-11 13:00:00',140.00000000,143.00000000,137.00000000,143.00000000,327665700.00000000,'2026-02-18 03:09:41'),(382347,'BUMI','1h','yahoo',1731308400,'2024-11-11 14:00:00',142.00000000,151.00000000,142.00000000,146.00000000,1599711800.00000000,'2026-02-18 03:09:41'),(382348,'BUMI','1h','yahoo',1731312000,'2024-11-11 15:00:00',146.00000000,150.00000000,145.00000000,149.00000000,629222600.00000000,'2026-02-18 03:09:41'),(382349,'BUMI','1h','yahoo',1731315600,'2024-11-11 16:00:00',149.00000000,149.00000000,149.00000000,149.00000000,0.00000000,'2026-02-18 03:09:41'),(382350,'BUMI','1h','yahoo',1731376800,'2024-11-12 09:00:00',149.00000000,167.00000000,148.00000000,166.00000000,3877881096.00000000,'2026-02-18 03:09:41'),(382351,'BUMI','1h','yahoo',1731380400,'2024-11-12 10:00:00',165.00000000,175.00000000,163.00000000,173.00000000,0.00000000,'2026-02-18 03:09:41'),(382352,'BUMI','1h','yahoo',1731384000,'2024-11-12 11:00:00',172.00000000,175.00000000,169.00000000,175.00000000,1004763900.00000000,'2026-02-18 03:09:41'),(382353,'BUMI','1h','yahoo',1731391200,'2024-11-12 13:00:00',174.00000000,176.00000000,173.00000000,174.00000000,589424300.00000000,'2026-02-18 03:09:41'),(382354,'BUMI','1h','yahoo',1731394800,'2024-11-12 14:00:00',175.00000000,175.00000000,169.00000000,170.00000000,557266700.00000000,'2026-02-18 03:09:41'),(382355,'BUMI','1h','yahoo',1731398400,'2024-11-12 15:00:00',170.00000000,174.00000000,169.00000000,174.00000000,432127500.00000000,'2026-02-18 03:09:41'),(382356,'BUMI','1h','yahoo',1731402000,'2024-11-12 16:00:00',174.00000000,174.00000000,174.00000000,174.00000000,156814900.00000000,'2026-02-18 03:09:41'),(382357,'BUMI','1h','yahoo',1731463200,'2024-11-13 09:00:00',164.00000000,175.00000000,164.00000000,168.00000000,0.00000000,'2026-02-18 03:09:41'),(382358,'BUMI','1h','yahoo',1731466800,'2024-11-13 10:00:00',168.00000000,171.00000000,167.00000000,168.00000000,333738400.00000000,'2026-02-18 03:09:41'),(382359,'BUMI','1h','yahoo',1731470400,'2024-11-13 11:00:00',168.00000000,168.00000000,163.00000000,167.00000000,708088700.00000000,'2026-02-18 03:09:41'),(382360,'BUMI','1h','yahoo',1731477600,'2024-11-13 13:00:00',167.00000000,168.00000000,166.00000000,167.00000000,74990900.00000000,'2026-02-18 03:09:41'),(382361,'BUMI','1h','yahoo',1731481200,'2024-11-13 14:00:00',167.00000000,168.00000000,163.00000000,167.00000000,529664500.00000000,'2026-02-18 03:09:41'),(382362,'BUMI','1h','yahoo',1731484800,'2024-11-13 15:00:00',167.00000000,168.00000000,164.00000000,164.00000000,345674800.00000000,'2026-02-18 03:09:41'),(382363,'BUMI','1h','yahoo',1731488400,'2024-11-13 16:00:00',164.00000000,164.00000000,164.00000000,164.00000000,92688100.00000000,'2026-02-18 03:09:41'),(382364,'BUMI','1h','yahoo',1731549600,'2024-11-14 09:00:00',164.00000000,173.00000000,157.00000000,158.00000000,0.00000000,'2026-02-18 03:09:41'),(382365,'BUMI','1h','yahoo',1731553200,'2024-11-14 10:00:00',158.00000000,165.00000000,157.00000000,165.00000000,429115500.00000000,'2026-02-18 03:09:41'),(382366,'BUMI','1h','yahoo',1731556800,'2024-11-14 11:00:00',164.00000000,168.00000000,163.00000000,165.00000000,367652800.00000000,'2026-02-18 03:09:41'),(382367,'BUMI','1h','yahoo',1731564000,'2024-11-14 13:00:00',165.00000000,165.00000000,163.00000000,163.00000000,75635000.00000000,'2026-02-18 03:09:41'),(382368,'BUMI','1h','yahoo',1731567600,'2024-11-14 14:00:00',164.00000000,164.00000000,159.00000000,160.00000000,269495000.00000000,'2026-02-18 03:09:41'),(382369,'BUMI','1h','yahoo',1731571200,'2024-11-14 15:00:00',160.00000000,162.00000000,158.00000000,160.00000000,197364100.00000000,'2026-02-18 03:09:41'),(382370,'BUMI','1h','yahoo',1731574800,'2024-11-14 16:00:00',161.00000000,161.00000000,161.00000000,161.00000000,73568500.00000000,'2026-02-18 03:09:41'),(382371,'BUMI','1h','yahoo',1731636000,'2024-11-15 09:00:00',162.00000000,163.00000000,145.00000000,147.00000000,0.00000000,'2026-02-18 03:09:41'),(382372,'BUMI','1h','yahoo',1731639600,'2024-11-15 10:00:00',146.00000000,149.00000000,141.00000000,146.00000000,1178349300.00000000,'2026-02-18 03:09:41'),(382373,'BUMI','1h','yahoo',1731643200,'2024-11-15 11:00:00',146.00000000,150.00000000,146.00000000,149.00000000,330336300.00000000,'2026-02-18 03:09:41'),(382374,'BUMI','1h','yahoo',1731654000,'2024-11-15 14:00:00',148.00000000,149.00000000,143.00000000,146.00000000,0.00000000,'2026-02-18 03:09:41'),(382375,'BUMI','1h','yahoo',1731657600,'2024-11-15 15:00:00',147.00000000,153.00000000,146.00000000,150.00000000,757493200.00000000,'2026-02-18 03:09:41'),(382376,'BUMI','1h','yahoo',1731661200,'2024-11-15 16:00:00',149.00000000,149.00000000,149.00000000,149.00000000,146089800.00000000,'2026-02-18 03:09:41'),(382377,'BUMI','1h','yahoo',1731895200,'2024-11-18 09:00:00',156.00000000,156.00000000,147.00000000,152.00000000,0.00000000,'2026-02-18 03:09:41'),(382378,'BUMI','1h','yahoo',1731898800,'2024-11-18 10:00:00',152.00000000,156.00000000,151.00000000,154.00000000,387973600.00000000,'2026-02-18 03:09:41'),(382379,'BUMI','1h','yahoo',1731902400,'2024-11-18 11:00:00',154.00000000,159.00000000,153.00000000,158.00000000,473737500.00000000,'2026-02-18 03:09:41'),(382380,'BUMI','1h','yahoo',1731909600,'2024-11-18 13:00:00',158.00000000,159.00000000,156.00000000,157.00000000,152692000.00000000,'2026-02-18 03:09:41'),(382381,'BUMI','1h','yahoo',1731913200,'2024-11-18 14:00:00',156.00000000,158.00000000,152.00000000,155.00000000,329396100.00000000,'2026-02-18 03:09:41'),(382382,'BUMI','1h','yahoo',1731916800,'2024-11-18 15:00:00',155.00000000,155.00000000,152.00000000,154.00000000,166566300.00000000,'2026-02-18 03:09:41'),(382383,'BUMI','1h','yahoo',1731920400,'2024-11-18 16:00:00',153.00000000,153.00000000,153.00000000,153.00000000,80864600.00000000,'2026-02-18 03:09:41'),(382384,'BUMI','1h','yahoo',1731981600,'2024-11-19 09:00:00',153.00000000,156.00000000,151.00000000,153.00000000,0.00000000,'2026-02-18 03:09:41'),(382385,'BUMI','1h','yahoo',1731985200,'2024-11-19 10:00:00',153.00000000,153.00000000,152.00000000,152.00000000,63482700.00000000,'2026-02-18 03:09:41'),(382386,'BUMI','1h','yahoo',1731988800,'2024-11-19 11:00:00',152.00000000,155.00000000,152.00000000,154.00000000,74288300.00000000,'2026-02-18 03:09:41'),(382387,'BUMI','1h','yahoo',1731996000,'2024-11-19 13:00:00',154.00000000,156.00000000,153.00000000,155.00000000,174707800.00000000,'2026-02-18 03:09:41'),(382388,'BUMI','1h','yahoo',1731999600,'2024-11-19 14:00:00',155.00000000,156.00000000,150.00000000,152.00000000,339583500.00000000,'2026-02-18 03:09:41'),(382389,'BUMI','1h','yahoo',1732003200,'2024-11-19 15:00:00',152.00000000,152.00000000,150.00000000,151.00000000,105232000.00000000,'2026-02-18 03:09:41'),(382390,'BUMI','1h','yahoo',1732006800,'2024-11-19 16:00:00',150.00000000,150.00000000,150.00000000,150.00000000,74431400.00000000,'2026-02-18 03:09:41'),(382391,'BUMI','1h','yahoo',1732068000,'2024-11-20 09:00:00',151.00000000,151.00000000,147.00000000,149.00000000,0.00000000,'2026-02-18 03:09:41'),(382392,'BUMI','1h','yahoo',1732071600,'2024-11-20 10:00:00',149.00000000,149.00000000,144.00000000,146.00000000,260122600.00000000,'2026-02-18 03:09:41'),(382393,'BUMI','1h','yahoo',1732075200,'2024-11-20 11:00:00',146.00000000,148.00000000,145.00000000,148.00000000,69832000.00000000,'2026-02-18 03:09:41'),(382394,'BUMI','1h','yahoo',1732082400,'2024-11-20 13:00:00',148.00000000,148.00000000,145.00000000,146.00000000,48179300.00000000,'2026-02-18 03:09:41'),(382395,'BUMI','1h','yahoo',1732086000,'2024-11-20 14:00:00',146.00000000,148.00000000,144.00000000,146.00000000,186672100.00000000,'2026-02-18 03:09:41'),(382396,'BUMI','1h','yahoo',1732089600,'2024-11-20 15:00:00',147.00000000,150.00000000,146.00000000,146.00000000,258202400.00000000,'2026-02-18 03:09:41'),(382397,'BUMI','1h','yahoo',1732093200,'2024-11-20 16:00:00',147.00000000,147.00000000,147.00000000,147.00000000,21074700.00000000,'2026-02-18 03:09:41'),(382398,'BUMI','1h','yahoo',1732154400,'2024-11-21 09:00:00',147.00000000,148.00000000,145.00000000,147.00000000,0.00000000,'2026-02-18 03:09:41'),(382399,'BUMI','1h','yahoo',1732158000,'2024-11-21 10:00:00',146.00000000,150.00000000,145.00000000,147.00000000,350480600.00000000,'2026-02-18 03:09:41'),(382400,'BUMI','1h','yahoo',1732161600,'2024-11-21 11:00:00',146.00000000,147.00000000,145.00000000,147.00000000,58751800.00000000,'2026-02-18 03:09:41'),(382401,'BUMI','1h','yahoo',1732168800,'2024-11-21 13:00:00',147.00000000,147.00000000,145.00000000,145.00000000,70066600.00000000,'2026-02-18 03:09:41'),(382402,'BUMI','1h','yahoo',1732172400,'2024-11-21 14:00:00',145.00000000,147.00000000,142.00000000,143.00000000,271615200.00000000,'2026-02-18 03:09:41'),(382403,'BUMI','1h','yahoo',1732176000,'2024-11-21 15:00:00',144.00000000,145.00000000,143.00000000,143.00000000,163503800.00000000,'2026-02-18 03:09:41'),(382404,'BUMI','1h','yahoo',1732179600,'2024-11-21 16:00:00',143.00000000,143.00000000,143.00000000,143.00000000,101182000.00000000,'2026-02-18 03:09:41'),(382405,'BUMI','1h','yahoo',1732240800,'2024-11-22 09:00:00',143.00000000,146.00000000,143.00000000,144.00000000,0.00000000,'2026-02-18 03:09:41'),(382406,'BUMI','1h','yahoo',1732244400,'2024-11-22 10:00:00',143.00000000,146.00000000,143.00000000,145.00000000,157258100.00000000,'2026-02-18 03:09:41'),(382407,'BUMI','1h','yahoo',1732248000,'2024-11-22 11:00:00',145.00000000,146.00000000,144.00000000,145.00000000,54100600.00000000,'2026-02-18 03:09:41'),(382408,'BUMI','1h','yahoo',1732258800,'2024-11-22 14:00:00',145.00000000,145.00000000,143.00000000,145.00000000,95263700.00000000,'2026-02-18 03:09:41'),(382409,'BUMI','1h','yahoo',1732262400,'2024-11-22 15:00:00',145.00000000,146.00000000,144.00000000,145.00000000,76897600.00000000,'2026-02-18 03:09:41'),(382410,'BUMI','1h','yahoo',1732266000,'2024-11-22 16:00:00',143.00000000,143.00000000,143.00000000,143.00000000,55635200.00000000,'2026-02-18 03:09:41'),(382411,'BUMI','1h','yahoo',1732500000,'2024-11-25 09:00:00',144.00000000,148.00000000,143.00000000,146.00000000,0.00000000,'2026-02-18 03:09:41'),(382412,'BUMI','1h','yahoo',1732503600,'2024-11-25 10:00:00',145.00000000,146.00000000,144.00000000,145.00000000,59177000.00000000,'2026-02-18 03:09:41'),(382413,'BUMI','1h','yahoo',1732507200,'2024-11-25 11:00:00',145.00000000,146.00000000,144.00000000,146.00000000,33719800.00000000,'2026-02-18 03:09:41'),(382414,'BUMI','1h','yahoo',1732514400,'2024-11-25 13:00:00',145.00000000,146.00000000,145.00000000,145.00000000,31566600.00000000,'2026-02-18 03:09:41'),(382415,'BUMI','1h','yahoo',1732518000,'2024-11-25 14:00:00',145.00000000,146.00000000,140.00000000,142.00000000,301411300.00000000,'2026-02-18 03:09:41'),(382416,'BUMI','1h','yahoo',1732521600,'2024-11-25 15:00:00',142.00000000,145.00000000,142.00000000,145.00000000,88534800.00000000,'2026-02-18 03:09:41'),(382417,'BUMI','1h','yahoo',1732525200,'2024-11-25 16:00:00',146.00000000,146.00000000,146.00000000,146.00000000,92484400.00000000,'2026-02-18 03:09:41'),(382418,'BUMI','1h','yahoo',1732586400,'2024-11-26 09:00:00',146.00000000,146.00000000,141.00000000,142.00000000,0.00000000,'2026-02-18 03:09:41'),(382419,'BUMI','1h','yahoo',1732590000,'2024-11-26 10:00:00',142.00000000,145.00000000,141.00000000,145.00000000,114853400.00000000,'2026-02-18 03:09:41'),(382420,'BUMI','1h','yahoo',1732593600,'2024-11-26 11:00:00',144.00000000,145.00000000,143.00000000,144.00000000,42237800.00000000,'2026-02-18 03:09:41'),(382421,'BUMI','1h','yahoo',1732600800,'2024-11-26 13:00:00',144.00000000,144.00000000,142.00000000,143.00000000,46853000.00000000,'2026-02-18 03:09:41'),(382422,'BUMI','1h','yahoo',1732604400,'2024-11-26 14:00:00',143.00000000,143.00000000,141.00000000,142.00000000,102969900.00000000,'2026-02-18 03:09:41'),(382423,'BUMI','1h','yahoo',1732608000,'2024-11-26 15:00:00',141.00000000,143.00000000,141.00000000,141.00000000,110593000.00000000,'2026-02-18 03:09:41'),(382424,'BUMI','1h','yahoo',1732611600,'2024-11-26 16:00:00',141.00000000,141.00000000,141.00000000,141.00000000,83552900.00000000,'2026-02-18 03:09:41'),(382425,'BUMI','1h','yahoo',1732759200,'2024-11-28 09:00:00',141.00000000,143.00000000,136.00000000,137.00000000,0.00000000,'2026-02-18 03:09:41'),(382426,'BUMI','1h','yahoo',1732762800,'2024-11-28 10:00:00',136.00000000,138.00000000,136.00000000,138.00000000,203491100.00000000,'2026-02-18 03:09:41'),(382427,'BUMI','1h','yahoo',1732766400,'2024-11-28 11:00:00',138.00000000,138.00000000,137.00000000,138.00000000,29763100.00000000,'2026-02-18 03:09:41'),(382428,'BUMI','1h','yahoo',1732773600,'2024-11-28 13:00:00',138.00000000,139.00000000,136.00000000,137.00000000,45001100.00000000,'2026-02-18 03:09:41'),(382429,'BUMI','1h','yahoo',1732777200,'2024-11-28 14:00:00',136.00000000,137.00000000,135.00000000,137.00000000,141337300.00000000,'2026-02-18 03:09:41'),(382430,'BUMI','1h','yahoo',1732780800,'2024-11-28 15:00:00',136.00000000,137.00000000,133.00000000,135.00000000,253045800.00000000,'2026-02-18 03:09:41'),(382431,'BUMI','1h','yahoo',1732784400,'2024-11-28 16:00:00',135.00000000,135.00000000,135.00000000,135.00000000,79400200.00000000,'2026-02-18 03:09:41'),(382432,'BUMI','1h','yahoo',1732845600,'2024-11-29 09:00:00',140.00000000,140.00000000,133.00000000,137.00000000,0.00000000,'2026-02-18 03:09:41'),(382433,'BUMI','1h','yahoo',1732849200,'2024-11-29 10:00:00',137.00000000,142.00000000,136.00000000,140.00000000,647198400.00000000,'2026-02-18 03:09:41'),(382434,'BUMI','1h','yahoo',1732852800,'2024-11-29 11:00:00',140.00000000,143.00000000,140.00000000,141.00000000,247781900.00000000,'2026-02-18 03:09:41'),(382435,'BUMI','1h','yahoo',1732863600,'2024-11-29 14:00:00',142.00000000,146.00000000,141.00000000,143.00000000,418022500.00000000,'2026-02-18 03:09:41'),(382436,'BUMI','1h','yahoo',1732867200,'2024-11-29 15:00:00',142.00000000,148.00000000,142.00000000,147.00000000,485285400.00000000,'2026-02-18 03:09:41'),(382437,'BUMI','1h','yahoo',1732870800,'2024-11-29 16:00:00',147.00000000,147.00000000,147.00000000,147.00000000,130015800.00000000,'2026-02-18 03:09:41'),(382438,'BUMI','1h','yahoo',1733104800,'2024-12-02 09:00:00',148.00000000,150.00000000,143.00000000,143.00000000,0.00000000,'2026-02-18 03:09:41'),(382439,'BUMI','1h','yahoo',1733108400,'2024-12-02 10:00:00',143.00000000,145.00000000,143.00000000,144.00000000,102111200.00000000,'2026-02-18 03:09:41'),(382440,'BUMI','1h','yahoo',1733112000,'2024-12-02 11:00:00',143.00000000,144.00000000,141.00000000,142.00000000,152234300.00000000,'2026-02-18 03:09:41'),(382441,'BUMI','1h','yahoo',1733119200,'2024-12-02 13:00:00',142.00000000,142.00000000,141.00000000,141.00000000,32433900.00000000,'2026-02-18 03:09:41'),(382442,'BUMI','1h','yahoo',1733122800,'2024-12-02 14:00:00',141.00000000,142.00000000,138.00000000,139.00000000,292660000.00000000,'2026-02-18 03:09:41'),(382443,'BUMI','1h','yahoo',1733126400,'2024-12-02 15:00:00',139.00000000,141.00000000,138.00000000,140.00000000,182179600.00000000,'2026-02-18 03:09:41'),(382444,'BUMI','1h','yahoo',1733130000,'2024-12-02 16:00:00',138.00000000,138.00000000,138.00000000,138.00000000,103875300.00000000,'2026-02-18 03:09:41'),(382445,'BUMI','1h','yahoo',1733191200,'2024-12-03 09:00:00',138.00000000,144.00000000,138.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382446,'BUMI','1h','yahoo',1733194800,'2024-12-03 10:00:00',140.00000000,141.00000000,139.00000000,141.00000000,78026200.00000000,'2026-02-18 03:09:41'),(382447,'BUMI','1h','yahoo',1733198400,'2024-12-03 11:00:00',140.00000000,141.00000000,139.00000000,141.00000000,50325900.00000000,'2026-02-18 03:09:41'),(382448,'BUMI','1h','yahoo',1733205600,'2024-12-03 13:00:00',141.00000000,141.00000000,138.00000000,139.00000000,76387000.00000000,'2026-02-18 03:09:41'),(382449,'BUMI','1h','yahoo',1733209200,'2024-12-03 14:00:00',139.00000000,140.00000000,136.00000000,137.00000000,202137000.00000000,'2026-02-18 03:09:41'),(382450,'BUMI','1h','yahoo',1733212800,'2024-12-03 15:00:00',138.00000000,138.00000000,136.00000000,137.00000000,167707800.00000000,'2026-02-18 03:09:41'),(382451,'BUMI','1h','yahoo',1733216400,'2024-12-03 16:00:00',137.00000000,137.00000000,137.00000000,137.00000000,43594100.00000000,'2026-02-18 03:09:41'),(382452,'BUMI','1h','yahoo',1733277600,'2024-12-04 09:00:00',138.00000000,141.00000000,137.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382453,'BUMI','1h','yahoo',1733281200,'2024-12-04 10:00:00',140.00000000,141.00000000,139.00000000,139.00000000,85545100.00000000,'2026-02-18 03:09:41'),(382454,'BUMI','1h','yahoo',1733284800,'2024-12-04 11:00:00',139.00000000,140.00000000,137.00000000,139.00000000,130793600.00000000,'2026-02-18 03:09:41'),(382455,'BUMI','1h','yahoo',1733292000,'2024-12-04 13:00:00',139.00000000,141.00000000,138.00000000,140.00000000,98267300.00000000,'2026-02-18 03:09:41'),(382456,'BUMI','1h','yahoo',1733295600,'2024-12-04 14:00:00',140.00000000,141.00000000,138.00000000,140.00000000,201165400.00000000,'2026-02-18 03:09:41'),(382457,'BUMI','1h','yahoo',1733299200,'2024-12-04 15:00:00',139.00000000,140.00000000,138.00000000,139.00000000,101589600.00000000,'2026-02-18 03:09:41'),(382458,'BUMI','1h','yahoo',1733302800,'2024-12-04 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,34819500.00000000,'2026-02-18 03:09:41'),(382459,'BUMI','1h','yahoo',1733364000,'2024-12-05 09:00:00',140.00000000,141.00000000,138.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382460,'BUMI','1h','yahoo',1733367600,'2024-12-05 10:00:00',139.00000000,140.00000000,138.00000000,140.00000000,50835000.00000000,'2026-02-18 03:09:41'),(382461,'BUMI','1h','yahoo',1733371200,'2024-12-05 11:00:00',139.00000000,140.00000000,138.00000000,140.00000000,70849100.00000000,'2026-02-18 03:09:41'),(382462,'BUMI','1h','yahoo',1733378400,'2024-12-05 13:00:00',139.00000000,141.00000000,139.00000000,140.00000000,56488300.00000000,'2026-02-18 03:09:41'),(382463,'BUMI','1h','yahoo',1733382000,'2024-12-05 14:00:00',141.00000000,141.00000000,139.00000000,140.00000000,79444800.00000000,'2026-02-18 03:09:41'),(382464,'BUMI','1h','yahoo',1733385600,'2024-12-05 15:00:00',139.00000000,140.00000000,139.00000000,140.00000000,48365300.00000000,'2026-02-18 03:09:41'),(382465,'BUMI','1h','yahoo',1733389200,'2024-12-05 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,51614400.00000000,'2026-02-18 03:09:41'),(382466,'BUMI','1h','yahoo',1733450400,'2024-12-06 09:00:00',139.00000000,141.00000000,138.00000000,140.00000000,0.00000000,'2026-02-18 03:09:41'),(382467,'BUMI','1h','yahoo',1733454000,'2024-12-06 10:00:00',141.00000000,141.00000000,139.00000000,139.00000000,47114100.00000000,'2026-02-18 03:09:41'),(382468,'BUMI','1h','yahoo',1733457600,'2024-12-06 11:00:00',140.00000000,140.00000000,138.00000000,140.00000000,31467400.00000000,'2026-02-18 03:09:41'),(382469,'BUMI','1h','yahoo',1733468400,'2024-12-06 14:00:00',140.00000000,140.00000000,138.00000000,139.00000000,120612100.00000000,'2026-02-18 03:09:41'),(382470,'BUMI','1h','yahoo',1733472000,'2024-12-06 15:00:00',138.00000000,139.00000000,137.00000000,138.00000000,140902000.00000000,'2026-02-18 03:09:41'),(382471,'BUMI','1h','yahoo',1733475600,'2024-12-06 16:00:00',138.00000000,138.00000000,138.00000000,138.00000000,64410800.00000000,'2026-02-18 03:09:41'),(382472,'BUMI','1h','yahoo',1733709600,'2024-12-09 09:00:00',139.00000000,145.00000000,138.00000000,144.00000000,0.00000000,'2026-02-18 03:09:41'),(382473,'BUMI','1h','yahoo',1733713200,'2024-12-09 10:00:00',144.00000000,145.00000000,142.00000000,142.00000000,145323800.00000000,'2026-02-18 03:09:41'),(382474,'BUMI','1h','yahoo',1733716800,'2024-12-09 11:00:00',142.00000000,143.00000000,141.00000000,143.00000000,71477600.00000000,'2026-02-18 03:09:41'),(382475,'BUMI','1h','yahoo',1733724000,'2024-12-09 13:00:00',143.00000000,143.00000000,141.00000000,142.00000000,50003200.00000000,'2026-02-18 03:09:41'),(382476,'BUMI','1h','yahoo',1733727600,'2024-12-09 14:00:00',142.00000000,142.00000000,141.00000000,141.00000000,55145900.00000000,'2026-02-18 03:09:41'),(382477,'BUMI','1h','yahoo',1733731200,'2024-12-09 15:00:00',142.00000000,143.00000000,141.00000000,143.00000000,134870800.00000000,'2026-02-18 03:09:41'),(382478,'BUMI','1h','yahoo',1733734800,'2024-12-09 16:00:00',142.00000000,142.00000000,142.00000000,142.00000000,71745400.00000000,'2026-02-18 03:09:41'),(382479,'BUMI','1h','yahoo',1733796000,'2024-12-10 09:00:00',143.00000000,145.00000000,141.00000000,143.00000000,496109700.00000000,'2026-02-18 03:09:41'),(382480,'BUMI','1h','yahoo',1733799600,'2024-12-10 10:00:00',142.00000000,144.00000000,141.00000000,143.00000000,157151700.00000000,'2026-02-18 03:09:41'),(382481,'BUMI','1h','yahoo',1733803200,'2024-12-10 11:00:00',143.00000000,144.00000000,142.00000000,144.00000000,108311700.00000000,'2026-02-18 03:09:41'),(382482,'BUMI','1h','yahoo',1733810400,'2024-12-10 13:00:00',143.00000000,144.00000000,142.00000000,142.00000000,86893900.00000000,'2026-02-18 03:09:41'),(382483,'BUMI','1h','yahoo',1733814000,'2024-12-10 14:00:00',143.00000000,151.00000000,142.00000000,149.00000000,1284184100.00000000,'2026-02-18 03:09:41'),(382484,'BUMI','1h','yahoo',1733817600,'2024-12-10 15:00:00',148.00000000,152.00000000,146.00000000,147.00000000,812177300.00000000,'2026-02-18 03:09:41'),(382485,'BUMI','1h','yahoo',1733821200,'2024-12-10 16:00:00',148.00000000,148.00000000,148.00000000,148.00000000,47538200.00000000,'2026-02-18 03:09:41'),(382486,'BUMI','1h','yahoo',1733882400,'2024-12-11 09:00:00',149.00000000,149.00000000,145.00000000,148.00000000,0.00000000,'2026-02-18 03:09:41'),(382487,'BUMI','1h','yahoo',1733886000,'2024-12-11 10:00:00',148.00000000,154.00000000,147.00000000,153.00000000,807517100.00000000,'2026-02-18 03:09:41'),(382488,'BUMI','1h','yahoo',1733889600,'2024-12-11 11:00:00',153.00000000,154.00000000,148.00000000,150.00000000,552051000.00000000,'2026-02-18 03:09:41'),(382489,'BUMI','1h','yahoo',1733896800,'2024-12-11 13:00:00',150.00000000,151.00000000,148.00000000,148.00000000,150702500.00000000,'2026-02-18 03:09:41'),(382490,'BUMI','1h','yahoo',1733900400,'2024-12-11 14:00:00',148.00000000,149.00000000,147.00000000,148.00000000,145024300.00000000,'2026-02-18 03:09:41'),(382491,'BUMI','1h','yahoo',1733904000,'2024-12-11 15:00:00',148.00000000,148.00000000,145.00000000,146.00000000,221162500.00000000,'2026-02-18 03:09:41'),(382492,'BUMI','1h','yahoo',1733907600,'2024-12-11 16:00:00',145.00000000,145.00000000,145.00000000,145.00000000,125731200.00000000,'2026-02-18 03:09:41'),(382493,'BUMI','1h','yahoo',1733968800,'2024-12-12 09:00:00',146.00000000,150.00000000,145.00000000,148.00000000,396137800.00000000,'2026-02-18 03:09:41'),(382494,'BUMI','1h','yahoo',1733972400,'2024-12-12 10:00:00',148.00000000,149.00000000,146.00000000,147.00000000,224423800.00000000,'2026-02-18 03:09:41'),(382495,'BUMI','1h','yahoo',1733976000,'2024-12-12 11:00:00',147.00000000,148.00000000,145.00000000,148.00000000,94458500.00000000,'2026-02-18 03:09:41'),(382496,'BUMI','1h','yahoo',1733983200,'2024-12-12 13:00:00',148.00000000,149.00000000,147.00000000,147.00000000,100141800.00000000,'2026-02-18 03:09:41'),(382497,'BUMI','1h','yahoo',1733986800,'2024-12-12 14:00:00',148.00000000,148.00000000,146.00000000,146.00000000,71852400.00000000,'2026-02-18 03:09:41'),(382498,'BUMI','1h','yahoo',1733990400,'2024-12-12 15:00:00',147.00000000,148.00000000,146.00000000,146.00000000,125116000.00000000,'2026-02-18 03:09:41'),(382499,'BUMI','1h','yahoo',1733994000,'2024-12-12 16:00:00',145.00000000,145.00000000,145.00000000,145.00000000,77570100.00000000,'2026-02-18 03:09:41'),(382500,'BUMI','1h','yahoo',1734055200,'2024-12-13 09:00:00',146.00000000,147.00000000,145.00000000,146.00000000,159092800.00000000,'2026-02-18 03:09:41'),(382501,'BUMI','1h','yahoo',1734058800,'2024-12-13 10:00:00',146.00000000,147.00000000,145.00000000,146.00000000,38911100.00000000,'2026-02-18 03:09:41'),(382502,'BUMI','1h','yahoo',1734062400,'2024-12-13 11:00:00',145.00000000,147.00000000,145.00000000,146.00000000,23296000.00000000,'2026-02-18 03:09:41'),(382503,'BUMI','1h','yahoo',1734073200,'2024-12-13 14:00:00',146.00000000,147.00000000,145.00000000,146.00000000,72416000.00000000,'2026-02-18 03:09:41'),(382504,'BUMI','1h','yahoo',1734076800,'2024-12-13 15:00:00',145.00000000,146.00000000,142.00000000,142.00000000,259725800.00000000,'2026-02-18 03:09:41'),(382505,'BUMI','1h','yahoo',1734080400,'2024-12-13 16:00:00',143.00000000,143.00000000,143.00000000,143.00000000,86285000.00000000,'2026-02-18 03:09:41'),(382506,'BUMI','1h','yahoo',1734314400,'2024-12-16 09:00:00',143.00000000,144.00000000,138.00000000,141.00000000,0.00000000,'2026-02-18 03:09:41'),(382507,'BUMI','1h','yahoo',1734318000,'2024-12-16 10:00:00',141.00000000,142.00000000,140.00000000,142.00000000,90586200.00000000,'2026-02-18 03:09:41'),(382508,'BUMI','1h','yahoo',1734321600,'2024-12-16 11:00:00',141.00000000,142.00000000,139.00000000,140.00000000,60031800.00000000,'2026-02-18 03:09:41'),(382509,'BUMI','1h','yahoo',1734328800,'2024-12-16 13:00:00',140.00000000,141.00000000,139.00000000,140.00000000,39991000.00000000,'2026-02-18 03:09:41'),(382510,'BUMI','1h','yahoo',1734332400,'2024-12-16 14:00:00',140.00000000,141.00000000,139.00000000,139.00000000,79390700.00000000,'2026-02-18 03:09:41'),(382511,'BUMI','1h','yahoo',1734336000,'2024-12-16 15:00:00',140.00000000,141.00000000,139.00000000,139.00000000,81811300.00000000,'2026-02-18 03:09:41'),(382512,'BUMI','1h','yahoo',1734339600,'2024-12-16 16:00:00',139.00000000,139.00000000,139.00000000,139.00000000,189317800.00000000,'2026-02-18 03:09:41'),(382513,'BUMI','1h','yahoo',1734400800,'2024-12-17 09:00:00',140.00000000,144.00000000,139.00000000,141.00000000,277209400.00000000,'2026-02-18 03:09:41'),(382514,'BUMI','1h','yahoo',1734404400,'2024-12-17 10:00:00',141.00000000,142.00000000,140.00000000,141.00000000,68842000.00000000,'2026-02-18 03:09:41'),(382515,'BUMI','1h','yahoo',1734408000,'2024-12-17 11:00:00',141.00000000,142.00000000,139.00000000,140.00000000,158800000.00000000,'2026-02-18 03:09:41'),(382516,'BUMI','1h','yahoo',1734415200,'2024-12-17 13:00:00',140.00000000,141.00000000,137.00000000,138.00000000,111305400.00000000,'2026-02-18 03:09:41'),(382517,'BUMI','1h','yahoo',1734418800,'2024-12-17 14:00:00',139.00000000,140.00000000,138.00000000,138.00000000,35465500.00000000,'2026-02-18 03:09:41'),(382518,'BUMI','1h','yahoo',1734422400,'2024-12-17 15:00:00',139.00000000,139.00000000,134.00000000,135.00000000,531310900.00000000,'2026-02-18 03:09:41'),(382519,'BUMI','1h','yahoo',1734426000,'2024-12-17 16:00:00',135.00000000,135.00000000,135.00000000,135.00000000,100807900.00000000,'2026-02-18 03:09:41'),(382520,'BUMI','1h','yahoo',1734487200,'2024-12-18 09:00:00',136.00000000,139.00000000,130.00000000,132.00000000,583528900.00000000,'2026-02-18 03:09:41'),(382521,'BUMI','1h','yahoo',1734490800,'2024-12-18 10:00:00',131.00000000,134.00000000,130.00000000,134.00000000,326565400.00000000,'2026-02-18 03:09:41'),(382522,'BUMI','1h','yahoo',1734494400,'2024-12-18 11:00:00',133.00000000,134.00000000,130.00000000,130.00000000,242741100.00000000,'2026-02-18 03:09:41'),(382523,'BUMI','1h','yahoo',1734501600,'2024-12-18 13:00:00',130.00000000,132.00000000,130.00000000,132.00000000,42044000.00000000,'2026-02-18 03:09:41'),(382524,'BUMI','1h','yahoo',1734505200,'2024-12-18 14:00:00',131.00000000,135.00000000,131.00000000,133.00000000,127735200.00000000,'2026-02-18 03:09:41'),(382525,'BUMI','1h','yahoo',1734508800,'2024-12-18 15:00:00',133.00000000,134.00000000,131.00000000,132.00000000,154179400.00000000,'2026-02-18 03:09:41'),(382526,'BUMI','1h','yahoo',1734512400,'2024-12-18 16:00:00',132.00000000,132.00000000,132.00000000,132.00000000,48886200.00000000,'2026-02-18 03:09:41'),(382527,'BUMI','1h','yahoo',1734573600,'2024-12-19 09:00:00',128.00000000,129.00000000,123.00000000,124.00000000,0.00000000,'2026-02-18 03:09:41'),(382528,'BUMI','1h','yahoo',1734577200,'2024-12-19 10:00:00',124.00000000,126.00000000,123.00000000,124.00000000,178621600.00000000,'2026-02-18 03:09:41'),(382529,'BUMI','1h','yahoo',1734580800,'2024-12-19 11:00:00',124.00000000,125.00000000,122.00000000,124.00000000,143931900.00000000,'2026-02-18 03:09:41'),(382530,'BUMI','1h','yahoo',1734588000,'2024-12-19 13:00:00',123.00000000,124.00000000,118.00000000,120.00000000,369854300.00000000,'2026-02-18 03:09:41'),(382531,'BUMI','1h','yahoo',1734591600,'2024-12-19 14:00:00',121.00000000,123.00000000,120.00000000,123.00000000,254972100.00000000,'2026-02-18 03:09:41'),(382532,'BUMI','1h','yahoo',1734595200,'2024-12-19 15:00:00',122.00000000,123.00000000,121.00000000,121.00000000,75185500.00000000,'2026-02-18 03:09:41'),(382533,'BUMI','1h','yahoo',1734598800,'2024-12-19 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,146324800.00000000,'2026-02-18 03:09:41'),(382534,'BUMI','1h','yahoo',1734660000,'2024-12-20 09:00:00',124.00000000,125.00000000,115.00000000,116.00000000,628712400.00000000,'2026-02-18 03:09:41'),(382535,'BUMI','1h','yahoo',1734663600,'2024-12-20 10:00:00',116.00000000,119.00000000,115.00000000,119.00000000,230055400.00000000,'2026-02-18 03:09:41'),(382536,'BUMI','1h','yahoo',1734667200,'2024-12-20 11:00:00',119.00000000,119.00000000,117.00000000,119.00000000,33433100.00000000,'2026-02-18 03:09:41'),(382537,'BUMI','1h','yahoo',1734678000,'2024-12-20 14:00:00',119.00000000,120.00000000,117.00000000,117.00000000,155162100.00000000,'2026-02-18 03:09:41'),(382538,'BUMI','1h','yahoo',1734681600,'2024-12-20 15:00:00',118.00000000,118.00000000,115.00000000,116.00000000,295818800.00000000,'2026-02-18 03:09:41'),(382539,'BUMI','1h','yahoo',1734685200,'2024-12-20 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,132926500.00000000,'2026-02-18 03:09:41'),(382540,'BUMI','1h','yahoo',1734919200,'2024-12-23 09:00:00',117.00000000,120.00000000,116.00000000,119.00000000,0.00000000,'2026-02-18 03:09:41'),(382541,'BUMI','1h','yahoo',1734922800,'2024-12-23 10:00:00',119.00000000,119.00000000,117.00000000,117.00000000,112121800.00000000,'2026-02-18 03:09:41'),(382542,'BUMI','1h','yahoo',1734926400,'2024-12-23 11:00:00',117.00000000,118.00000000,115.00000000,117.00000000,121033500.00000000,'2026-02-18 03:09:41'),(382543,'BUMI','1h','yahoo',1734933600,'2024-12-23 13:00:00',117.00000000,117.00000000,116.00000000,116.00000000,19657800.00000000,'2026-02-18 03:09:41'),(382544,'BUMI','1h','yahoo',1734937200,'2024-12-23 14:00:00',117.00000000,118.00000000,115.00000000,115.00000000,67124300.00000000,'2026-02-18 03:09:41'),(382545,'BUMI','1h','yahoo',1734940800,'2024-12-23 15:00:00',116.00000000,117.00000000,115.00000000,116.00000000,84443900.00000000,'2026-02-18 03:09:41'),(382546,'BUMI','1h','yahoo',1734944400,'2024-12-23 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,62224300.00000000,'2026-02-18 03:09:41'),(382547,'BUMI','1h','yahoo',1735005600,'2024-12-24 09:00:00',117.00000000,121.00000000,113.00000000,120.00000000,336367900.00000000,'2026-02-18 03:09:41'),(382548,'BUMI','1h','yahoo',1735009200,'2024-12-24 10:00:00',119.00000000,120.00000000,117.00000000,118.00000000,95890300.00000000,'2026-02-18 03:09:41'),(382549,'BUMI','1h','yahoo',1735012800,'2024-12-24 11:00:00',118.00000000,120.00000000,118.00000000,118.00000000,48755700.00000000,'2026-02-18 03:09:41'),(382550,'BUMI','1h','yahoo',1735020000,'2024-12-24 13:00:00',118.00000000,119.00000000,118.00000000,118.00000000,25672000.00000000,'2026-02-18 03:09:41'),(382551,'BUMI','1h','yahoo',1735023600,'2024-12-24 14:00:00',118.00000000,118.00000000,116.00000000,117.00000000,98870400.00000000,'2026-02-18 03:09:41'),(382552,'BUMI','1h','yahoo',1735027200,'2024-12-24 15:00:00',117.00000000,118.00000000,116.00000000,117.00000000,83503200.00000000,'2026-02-18 03:09:41'),(382553,'BUMI','1h','yahoo',1735030800,'2024-12-24 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,41062300.00000000,'2026-02-18 03:09:41'),(382554,'BUMI','1h','yahoo',1735264800,'2024-12-27 09:00:00',118.00000000,119.00000000,116.00000000,117.00000000,103091900.00000000,'2026-02-18 03:09:41'),(382555,'BUMI','1h','yahoo',1735268400,'2024-12-27 10:00:00',118.00000000,118.00000000,116.00000000,116.00000000,49921700.00000000,'2026-02-18 03:09:41'),(382556,'BUMI','1h','yahoo',1735272000,'2024-12-27 11:00:00',116.00000000,118.00000000,116.00000000,116.00000000,11044300.00000000,'2026-02-18 03:09:41'),(382557,'BUMI','1h','yahoo',1735282800,'2024-12-27 14:00:00',116.00000000,117.00000000,115.00000000,116.00000000,89349000.00000000,'2026-02-18 03:09:41'),(382558,'BUMI','1h','yahoo',1735286400,'2024-12-27 15:00:00',117.00000000,117.00000000,114.00000000,115.00000000,120627900.00000000,'2026-02-18 03:09:41'),(382559,'BUMI','1h','yahoo',1735290000,'2024-12-27 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,65592800.00000000,'2026-02-18 03:09:41'),(382560,'BUMI','1h','yahoo',1735524000,'2024-12-30 09:00:00',117.00000000,119.00000000,116.00000000,117.00000000,0.00000000,'2026-02-18 03:09:41'),(382561,'BUMI','1h','yahoo',1735527600,'2024-12-30 10:00:00',117.00000000,118.00000000,115.00000000,116.00000000,45302900.00000000,'2026-02-18 03:09:41'),(382562,'BUMI','1h','yahoo',1735531200,'2024-12-30 11:00:00',116.00000000,117.00000000,114.00000000,114.00000000,38397800.00000000,'2026-02-18 03:09:41'),(382563,'BUMI','1h','yahoo',1735538400,'2024-12-30 13:00:00',115.00000000,117.00000000,115.00000000,116.00000000,28760800.00000000,'2026-02-18 03:09:41'),(382564,'BUMI','1h','yahoo',1735542000,'2024-12-30 14:00:00',116.00000000,119.00000000,115.00000000,117.00000000,81722000.00000000,'2026-02-18 03:09:41'),(382565,'BUMI','1h','yahoo',1735545600,'2024-12-30 15:00:00',117.00000000,120.00000000,117.00000000,118.00000000,99948200.00000000,'2026-02-18 03:09:41'),(382566,'BUMI','1h','yahoo',1735549200,'2024-12-30 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,50152600.00000000,'2026-02-18 03:09:41'),(382567,'BUMI','1h','yahoo',1735783200,'2025-01-02 09:00:00',119.00000000,125.00000000,119.00000000,125.00000000,0.00000000,'2026-02-18 03:09:41'),(382568,'BUMI','1h','yahoo',1735786800,'2025-01-02 10:00:00',125.00000000,127.00000000,124.00000000,126.00000000,166447500.00000000,'2026-02-18 03:09:41'),(382569,'BUMI','1h','yahoo',1735790400,'2025-01-02 11:00:00',126.00000000,128.00000000,123.00000000,126.00000000,290307100.00000000,'2026-02-18 03:09:41'),(382570,'BUMI','1h','yahoo',1735797600,'2025-01-02 13:00:00',125.00000000,126.00000000,123.00000000,125.00000000,68933800.00000000,'2026-02-18 03:09:41'),(382571,'BUMI','1h','yahoo',1735801200,'2025-01-02 14:00:00',125.00000000,125.00000000,123.00000000,125.00000000,111329800.00000000,'2026-02-18 03:09:41'),(382572,'BUMI','1h','yahoo',1735804800,'2025-01-02 15:00:00',125.00000000,125.00000000,122.00000000,123.00000000,341193200.00000000,'2026-02-18 03:09:41'),(382573,'BUMI','1h','yahoo',1735808400,'2025-01-02 16:00:00',123.00000000,123.00000000,123.00000000,123.00000000,187558400.00000000,'2026-02-18 03:09:41'),(382574,'BUMI','1h','yahoo',1735869600,'2025-01-03 09:00:00',124.00000000,127.00000000,122.00000000,125.00000000,447703000.00000000,'2026-02-18 03:09:41'),(382575,'BUMI','1h','yahoo',1735873200,'2025-01-03 10:00:00',125.00000000,126.00000000,124.00000000,125.00000000,134733700.00000000,'2026-02-18 03:09:41'),(382576,'BUMI','1h','yahoo',1735876800,'2025-01-03 11:00:00',124.00000000,125.00000000,123.00000000,124.00000000,57269100.00000000,'2026-02-18 03:09:41'),(382577,'BUMI','1h','yahoo',1735887600,'2025-01-03 14:00:00',124.00000000,125.00000000,122.00000000,124.00000000,203229600.00000000,'2026-02-18 03:09:41'),(382578,'BUMI','1h','yahoo',1735891200,'2025-01-03 15:00:00',123.00000000,125.00000000,121.00000000,125.00000000,319153700.00000000,'2026-02-18 03:09:41'),(382579,'BUMI','1h','yahoo',1735894800,'2025-01-03 16:00:00',124.00000000,124.00000000,124.00000000,124.00000000,34833300.00000000,'2026-02-18 03:09:41'),(382580,'BUMI','1h','yahoo',1736128800,'2025-01-06 09:00:00',125.00000000,126.00000000,122.00000000,124.00000000,164090300.00000000,'2026-02-18 03:09:41'),(382581,'BUMI','1h','yahoo',1736132400,'2025-01-06 10:00:00',124.00000000,124.00000000,123.00000000,124.00000000,10800600.00000000,'2026-02-18 03:09:41'),(382582,'BUMI','1h','yahoo',1736136000,'2025-01-06 11:00:00',123.00000000,125.00000000,123.00000000,124.00000000,41100500.00000000,'2026-02-18 03:09:41'),(382583,'BUMI','1h','yahoo',1736143200,'2025-01-06 13:00:00',123.00000000,125.00000000,121.00000000,122.00000000,74485600.00000000,'2026-02-18 03:09:41'),(382584,'BUMI','1h','yahoo',1736146800,'2025-01-06 14:00:00',121.00000000,123.00000000,120.00000000,121.00000000,90600800.00000000,'2026-02-18 03:09:41'),(382585,'BUMI','1h','yahoo',1736150400,'2025-01-06 15:00:00',120.00000000,121.00000000,119.00000000,119.00000000,118954500.00000000,'2026-02-18 03:09:41'),(382586,'BUMI','1h','yahoo',1736154000,'2025-01-06 16:00:00',119.00000000,119.00000000,119.00000000,119.00000000,41902600.00000000,'2026-02-18 03:09:41'),(382587,'BUMI','1h','yahoo',1736215200,'2025-01-07 09:00:00',120.00000000,122.00000000,117.00000000,122.00000000,251794600.00000000,'2026-02-18 03:09:41'),(382588,'BUMI','1h','yahoo',1736218800,'2025-01-07 10:00:00',122.00000000,122.00000000,120.00000000,122.00000000,66212100.00000000,'2026-02-18 03:09:41'),(382589,'BUMI','1h','yahoo',1736222400,'2025-01-07 11:00:00',122.00000000,122.00000000,120.00000000,121.00000000,35759800.00000000,'2026-02-18 03:09:41'),(382590,'BUMI','1h','yahoo',1736229600,'2025-01-07 13:00:00',121.00000000,122.00000000,120.00000000,122.00000000,16113200.00000000,'2026-02-18 03:09:41'),(382591,'BUMI','1h','yahoo',1736233200,'2025-01-07 14:00:00',122.00000000,122.00000000,119.00000000,119.00000000,68647700.00000000,'2026-02-18 03:09:41'),(382592,'BUMI','1h','yahoo',1736236800,'2025-01-07 15:00:00',120.00000000,121.00000000,119.00000000,120.00000000,52044400.00000000,'2026-02-18 03:09:41'),(382593,'BUMI','1h','yahoo',1736240400,'2025-01-07 16:00:00',120.00000000,120.00000000,120.00000000,120.00000000,24455000.00000000,'2026-02-18 03:09:41'),(382594,'BUMI','1h','yahoo',1736301600,'2025-01-08 09:00:00',118.00000000,121.00000000,117.00000000,119.00000000,0.00000000,'2026-02-18 03:09:41'),(382595,'BUMI','1h','yahoo',1736305200,'2025-01-08 10:00:00',119.00000000,119.00000000,117.00000000,118.00000000,78388600.00000000,'2026-02-18 03:09:41'),(382596,'BUMI','1h','yahoo',1736308800,'2025-01-08 11:00:00',117.00000000,118.00000000,116.00000000,117.00000000,99667200.00000000,'2026-02-18 03:09:41'),(382597,'BUMI','1h','yahoo',1736316000,'2025-01-08 13:00:00',117.00000000,117.00000000,116.00000000,116.00000000,91960700.00000000,'2026-02-18 03:09:41'),(382598,'BUMI','1h','yahoo',1736319600,'2025-01-08 14:00:00',116.00000000,117.00000000,115.00000000,117.00000000,48282400.00000000,'2026-02-18 03:09:41'),(382599,'BUMI','1h','yahoo',1736323200,'2025-01-08 15:00:00',116.00000000,117.00000000,114.00000000,115.00000000,264279700.00000000,'2026-02-18 03:09:41'),(382600,'BUMI','1h','yahoo',1736326800,'2025-01-08 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,59622100.00000000,'2026-02-18 03:09:41'),(382601,'BUMI','1h','yahoo',1736388000,'2025-01-09 09:00:00',115.00000000,117.00000000,112.00000000,114.00000000,0.00000000,'2026-02-18 03:09:41'),(382602,'BUMI','1h','yahoo',1736391600,'2025-01-09 10:00:00',113.00000000,115.00000000,112.00000000,114.00000000,86442100.00000000,'2026-02-18 03:09:41'),(382603,'BUMI','1h','yahoo',1736395200,'2025-01-09 11:00:00',115.00000000,115.00000000,113.00000000,114.00000000,32517500.00000000,'2026-02-18 03:09:41'),(382604,'BUMI','1h','yahoo',1736402400,'2025-01-09 13:00:00',114.00000000,114.00000000,113.00000000,113.00000000,5631700.00000000,'2026-02-18 03:09:41'),(382605,'BUMI','1h','yahoo',1736406000,'2025-01-09 14:00:00',114.00000000,114.00000000,109.00000000,110.00000000,407398200.00000000,'2026-02-18 03:09:41'),(382606,'BUMI','1h','yahoo',1736409600,'2025-01-09 15:00:00',109.00000000,111.00000000,109.00000000,109.00000000,110870400.00000000,'2026-02-18 03:09:41'),(382607,'BUMI','1h','yahoo',1736413200,'2025-01-09 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,144328800.00000000,'2026-02-18 03:09:41'),(382608,'BUMI','1h','yahoo',1736474400,'2025-01-10 09:00:00',108.00000000,115.00000000,108.00000000,114.00000000,451751500.00000000,'2026-02-18 03:09:41'),(382609,'BUMI','1h','yahoo',1736478000,'2025-01-10 10:00:00',115.00000000,116.00000000,112.00000000,115.00000000,246013400.00000000,'2026-02-18 03:09:41'),(382610,'BUMI','1h','yahoo',1736481600,'2025-01-10 11:00:00',115.00000000,116.00000000,114.00000000,115.00000000,34879200.00000000,'2026-02-18 03:09:41'),(382611,'BUMI','1h','yahoo',1736492400,'2025-01-10 14:00:00',116.00000000,129.00000000,115.00000000,127.00000000,774590500.00000000,'2026-02-18 03:09:41'),(382612,'BUMI','1h','yahoo',1736496000,'2025-01-10 15:00:00',126.00000000,127.00000000,120.00000000,121.00000000,769200500.00000000,'2026-02-18 03:09:41'),(382613,'BUMI','1h','yahoo',1736499600,'2025-01-10 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,61687300.00000000,'2026-02-18 03:09:41'),(382614,'BUMI','1h','yahoo',1736733600,'2025-01-13 09:00:00',122.00000000,125.00000000,119.00000000,122.00000000,0.00000000,'2026-02-18 03:09:41'),(382615,'BUMI','1h','yahoo',1736737200,'2025-01-13 10:00:00',122.00000000,124.00000000,121.00000000,121.00000000,110323200.00000000,'2026-02-18 03:09:41'),(382616,'BUMI','1h','yahoo',1736740800,'2025-01-13 11:00:00',121.00000000,122.00000000,117.00000000,119.00000000,297909600.00000000,'2026-02-18 03:09:41'),(382617,'BUMI','1h','yahoo',1736748000,'2025-01-13 13:00:00',119.00000000,122.00000000,118.00000000,120.00000000,178975100.00000000,'2026-02-18 03:09:41'),(382618,'BUMI','1h','yahoo',1736751600,'2025-01-13 14:00:00',120.00000000,121.00000000,117.00000000,118.00000000,196655600.00000000,'2026-02-18 03:09:41'),(382619,'BUMI','1h','yahoo',1736755200,'2025-01-13 15:00:00',118.00000000,119.00000000,116.00000000,118.00000000,145734100.00000000,'2026-02-18 03:09:41'),(382620,'BUMI','1h','yahoo',1736758800,'2025-01-13 16:00:00',117.00000000,117.00000000,117.00000000,117.00000000,16707700.00000000,'2026-02-18 03:09:41'),(382621,'BUMI','1h','yahoo',1736820000,'2025-01-14 09:00:00',118.00000000,119.00000000,117.00000000,119.00000000,0.00000000,'2026-02-18 03:09:41'),(382622,'BUMI','1h','yahoo',1736823600,'2025-01-14 10:00:00',119.00000000,120.00000000,116.00000000,117.00000000,153529500.00000000,'2026-02-18 03:09:41'),(382623,'BUMI','1h','yahoo',1736827200,'2025-01-14 11:00:00',117.00000000,117.00000000,115.00000000,117.00000000,65533600.00000000,'2026-02-18 03:09:41'),(382624,'BUMI','1h','yahoo',1736834400,'2025-01-14 13:00:00',116.00000000,118.00000000,116.00000000,117.00000000,16929900.00000000,'2026-02-18 03:09:41'),(382625,'BUMI','1h','yahoo',1736838000,'2025-01-14 14:00:00',118.00000000,120.00000000,117.00000000,119.00000000,187426500.00000000,'2026-02-18 03:09:41'),(382626,'BUMI','1h','yahoo',1736841600,'2025-01-14 15:00:00',119.00000000,125.00000000,118.00000000,125.00000000,459562800.00000000,'2026-02-18 03:09:41'),(382627,'BUMI','1h','yahoo',1736845200,'2025-01-14 16:00:00',124.00000000,124.00000000,124.00000000,124.00000000,32116200.00000000,'2026-02-18 03:09:41'),(382628,'BUMI','1h','yahoo',1736906400,'2025-01-15 09:00:00',124.00000000,124.00000000,120.00000000,121.00000000,0.00000000,'2026-02-18 03:09:41'),(382629,'BUMI','1h','yahoo',1736910000,'2025-01-15 10:00:00',122.00000000,123.00000000,121.00000000,122.00000000,40607100.00000000,'2026-02-18 03:09:41'),(382630,'BUMI','1h','yahoo',1736913600,'2025-01-15 11:00:00',122.00000000,126.00000000,122.00000000,124.00000000,182689700.00000000,'2026-02-18 03:09:41'),(382631,'BUMI','1h','yahoo',1736920800,'2025-01-15 13:00:00',124.00000000,124.00000000,122.00000000,124.00000000,42684800.00000000,'2026-02-18 03:09:41'),(382632,'BUMI','1h','yahoo',1736924400,'2025-01-15 14:00:00',123.00000000,124.00000000,121.00000000,123.00000000,97535900.00000000,'2026-02-18 03:09:41'),(382633,'BUMI','1h','yahoo',1736928000,'2025-01-15 15:00:00',122.00000000,123.00000000,121.00000000,122.00000000,44902100.00000000,'2026-02-18 03:09:41'),(382634,'BUMI','1h','yahoo',1736931600,'2025-01-15 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,20688400.00000000,'2026-02-18 03:09:41'),(382635,'BUMI','1h','yahoo',1736992800,'2025-01-16 09:00:00',124.00000000,125.00000000,122.00000000,123.00000000,112976700.00000000,'2026-02-18 03:09:41'),(382636,'BUMI','1h','yahoo',1736996400,'2025-01-16 10:00:00',123.00000000,128.00000000,123.00000000,126.00000000,305316900.00000000,'2026-02-18 03:09:41'),(382637,'BUMI','1h','yahoo',1737000000,'2025-01-16 11:00:00',125.00000000,128.00000000,125.00000000,128.00000000,111110600.00000000,'2026-02-18 03:09:41'),(382638,'BUMI','1h','yahoo',1737007200,'2025-01-16 13:00:00',128.00000000,130.00000000,127.00000000,128.00000000,199988900.00000000,'2026-02-18 03:09:41'),(382639,'BUMI','1h','yahoo',1737010800,'2025-01-16 14:00:00',128.00000000,128.00000000,124.00000000,125.00000000,147028000.00000000,'2026-02-18 03:09:41'),(382640,'BUMI','1h','yahoo',1737014400,'2025-01-16 15:00:00',125.00000000,126.00000000,124.00000000,125.00000000,69577700.00000000,'2026-02-18 03:09:41'),(382641,'BUMI','1h','yahoo',1737018000,'2025-01-16 16:00:00',124.00000000,124.00000000,124.00000000,124.00000000,55992400.00000000,'2026-02-18 03:09:41'),(382642,'BUMI','1h','yahoo',1737079200,'2025-01-17 09:00:00',124.00000000,125.00000000,118.00000000,119.00000000,0.00000000,'2026-02-18 03:09:41'),(382643,'BUMI','1h','yahoo',1737082800,'2025-01-17 10:00:00',119.00000000,122.00000000,119.00000000,121.00000000,172683800.00000000,'2026-02-18 03:09:41'),(382644,'BUMI','1h','yahoo',1737086400,'2025-01-17 11:00:00',121.00000000,122.00000000,120.00000000,122.00000000,23524700.00000000,'2026-02-18 03:09:41'),(382645,'BUMI','1h','yahoo',1737097200,'2025-01-17 14:00:00',122.00000000,122.00000000,118.00000000,119.00000000,259059800.00000000,'2026-02-18 03:09:41'),(382646,'BUMI','1h','yahoo',1737100800,'2025-01-17 15:00:00',119.00000000,120.00000000,118.00000000,118.00000000,199737400.00000000,'2026-02-18 03:09:41'),(382647,'BUMI','1h','yahoo',1737104400,'2025-01-17 16:00:00',119.00000000,119.00000000,119.00000000,119.00000000,49281300.00000000,'2026-02-18 03:09:41'),(382648,'BUMI','1h','yahoo',1737338400,'2025-01-20 09:00:00',120.00000000,123.00000000,119.00000000,122.00000000,214321700.00000000,'2026-02-18 03:09:41'),(382649,'BUMI','1h','yahoo',1737342000,'2025-01-20 10:00:00',122.00000000,123.00000000,120.00000000,123.00000000,150015600.00000000,'2026-02-18 03:09:41'),(382650,'BUMI','1h','yahoo',1737345600,'2025-01-20 11:00:00',122.00000000,123.00000000,121.00000000,121.00000000,54140100.00000000,'2026-02-18 03:09:41'),(382651,'BUMI','1h','yahoo',1737352800,'2025-01-20 13:00:00',122.00000000,123.00000000,121.00000000,121.00000000,15236400.00000000,'2026-02-18 03:09:41'),(382652,'BUMI','1h','yahoo',1737356400,'2025-01-20 14:00:00',121.00000000,123.00000000,121.00000000,121.00000000,40844000.00000000,'2026-02-18 03:09:41'),(382653,'BUMI','1h','yahoo',1737360000,'2025-01-20 15:00:00',121.00000000,122.00000000,120.00000000,121.00000000,80390700.00000000,'2026-02-18 03:09:41'),(382654,'BUMI','1h','yahoo',1737363600,'2025-01-20 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,20584300.00000000,'2026-02-18 03:09:41'),(382655,'BUMI','1h','yahoo',1737424800,'2025-01-21 09:00:00',122.00000000,125.00000000,121.00000000,122.00000000,250285600.00000000,'2026-02-18 03:09:41'),(382656,'BUMI','1h','yahoo',1737428400,'2025-01-21 10:00:00',122.00000000,123.00000000,121.00000000,123.00000000,46910900.00000000,'2026-02-18 03:09:41'),(382657,'BUMI','1h','yahoo',1737432000,'2025-01-21 11:00:00',122.00000000,123.00000000,121.00000000,123.00000000,58760200.00000000,'2026-02-18 03:09:41'),(382658,'BUMI','1h','yahoo',1737439200,'2025-01-21 13:00:00',123.00000000,124.00000000,122.00000000,123.00000000,46684100.00000000,'2026-02-18 03:09:41'),(382659,'BUMI','1h','yahoo',1737442800,'2025-01-21 14:00:00',123.00000000,124.00000000,122.00000000,123.00000000,50818500.00000000,'2026-02-18 03:09:41'),(382660,'BUMI','1h','yahoo',1737446400,'2025-01-21 15:00:00',123.00000000,123.00000000,122.00000000,122.00000000,53839800.00000000,'2026-02-18 03:09:41'),(382661,'BUMI','1h','yahoo',1737450000,'2025-01-21 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,22405600.00000000,'2026-02-18 03:09:41'),(382662,'BUMI','1h','yahoo',1737511200,'2025-01-22 09:00:00',123.00000000,128.00000000,122.00000000,127.00000000,0.00000000,'2026-02-18 03:09:41'),(382663,'BUMI','1h','yahoo',1737514800,'2025-01-22 10:00:00',126.00000000,127.00000000,124.00000000,125.00000000,249974200.00000000,'2026-02-18 03:09:41'),(382664,'BUMI','1h','yahoo',1737518400,'2025-01-22 11:00:00',125.00000000,127.00000000,124.00000000,126.00000000,154704500.00000000,'2026-02-18 03:09:41'),(382665,'BUMI','1h','yahoo',1737525600,'2025-01-22 13:00:00',126.00000000,126.00000000,124.00000000,126.00000000,41504700.00000000,'2026-02-18 03:09:41'),(382666,'BUMI','1h','yahoo',1737529200,'2025-01-22 14:00:00',125.00000000,127.00000000,124.00000000,125.00000000,115829900.00000000,'2026-02-18 03:09:41'),(382667,'BUMI','1h','yahoo',1737532800,'2025-01-22 15:00:00',125.00000000,126.00000000,124.00000000,125.00000000,66207200.00000000,'2026-02-18 03:09:41'),(382668,'BUMI','1h','yahoo',1737536400,'2025-01-22 16:00:00',124.00000000,124.00000000,124.00000000,124.00000000,70931300.00000000,'2026-02-18 03:09:41'),(382669,'BUMI','1h','yahoo',1737597600,'2025-01-23 09:00:00',125.00000000,129.00000000,124.00000000,126.00000000,0.00000000,'2026-02-18 03:09:41'),(382670,'BUMI','1h','yahoo',1737601200,'2025-01-23 10:00:00',126.00000000,130.00000000,125.00000000,129.00000000,361942000.00000000,'2026-02-18 03:09:41'),(382671,'BUMI','1h','yahoo',1737604800,'2025-01-23 11:00:00',129.00000000,129.00000000,127.00000000,128.00000000,94486300.00000000,'2026-02-18 03:09:41'),(382672,'BUMI','1h','yahoo',1737612000,'2025-01-23 13:00:00',128.00000000,129.00000000,126.00000000,126.00000000,91477000.00000000,'2026-02-18 03:09:41'),(382673,'BUMI','1h','yahoo',1737615600,'2025-01-23 14:00:00',127.00000000,127.00000000,124.00000000,125.00000000,175521900.00000000,'2026-02-18 03:09:41'),(382674,'BUMI','1h','yahoo',1737619200,'2025-01-23 15:00:00',126.00000000,126.00000000,123.00000000,125.00000000,129476000.00000000,'2026-02-18 03:09:41'),(382675,'BUMI','1h','yahoo',1737622800,'2025-01-23 16:00:00',125.00000000,125.00000000,125.00000000,125.00000000,57810600.00000000,'2026-02-18 03:09:41'),(382676,'BUMI','1h','yahoo',1737684000,'2025-01-24 09:00:00',124.00000000,125.00000000,119.00000000,121.00000000,426195000.00000000,'2026-02-18 03:09:41'),(382677,'BUMI','1h','yahoo',1737687600,'2025-01-24 10:00:00',121.00000000,122.00000000,120.00000000,121.00000000,101976800.00000000,'2026-02-18 03:09:41'),(382678,'BUMI','1h','yahoo',1737691200,'2025-01-24 11:00:00',121.00000000,121.00000000,120.00000000,121.00000000,44688700.00000000,'2026-02-18 03:09:41'),(382679,'BUMI','1h','yahoo',1737702000,'2025-01-24 14:00:00',121.00000000,121.00000000,119.00000000,121.00000000,124154800.00000000,'2026-02-18 03:09:41'),(382680,'BUMI','1h','yahoo',1737705600,'2025-01-24 15:00:00',121.00000000,122.00000000,119.00000000,120.00000000,123057600.00000000,'2026-02-18 03:09:41'),(382681,'BUMI','1h','yahoo',1737709200,'2025-01-24 16:00:00',120.00000000,120.00000000,120.00000000,120.00000000,33536900.00000000,'2026-02-18 03:09:41'),(382682,'BUMI','1h','yahoo',1738202400,'2025-01-30 09:00:00',120.00000000,121.00000000,116.00000000,117.00000000,191899900.00000000,'2026-02-18 03:09:41'),(382683,'BUMI','1h','yahoo',1738206000,'2025-01-30 10:00:00',117.00000000,119.00000000,116.00000000,119.00000000,73217400.00000000,'2026-02-18 03:09:41'),(382684,'BUMI','1h','yahoo',1738209600,'2025-01-30 11:00:00',118.00000000,119.00000000,118.00000000,119.00000000,10053200.00000000,'2026-02-18 03:09:41'),(382685,'BUMI','1h','yahoo',1738216800,'2025-01-30 13:00:00',119.00000000,119.00000000,118.00000000,119.00000000,10375900.00000000,'2026-02-18 03:09:41'),(382686,'BUMI','1h','yahoo',1738220400,'2025-01-30 14:00:00',118.00000000,119.00000000,118.00000000,118.00000000,22205600.00000000,'2026-02-18 03:09:41'),(382687,'BUMI','1h','yahoo',1738224000,'2025-01-30 15:00:00',118.00000000,119.00000000,117.00000000,118.00000000,36600800.00000000,'2026-02-18 03:09:41'),(382688,'BUMI','1h','yahoo',1738227600,'2025-01-30 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,15159500.00000000,'2026-02-18 03:09:41'),(382689,'BUMI','1h','yahoo',1738288800,'2025-01-31 09:00:00',120.00000000,121.00000000,118.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(382690,'BUMI','1h','yahoo',1738292400,'2025-01-31 10:00:00',119.00000000,120.00000000,118.00000000,119.00000000,33695400.00000000,'2026-02-18 03:09:41'),(382691,'BUMI','1h','yahoo',1738296000,'2025-01-31 11:00:00',119.00000000,120.00000000,118.00000000,120.00000000,21552300.00000000,'2026-02-18 03:09:41'),(382692,'BUMI','1h','yahoo',1738306800,'2025-01-31 14:00:00',119.00000000,120.00000000,118.00000000,119.00000000,19866300.00000000,'2026-02-18 03:09:41'),(382693,'BUMI','1h','yahoo',1738310400,'2025-01-31 15:00:00',118.00000000,119.00000000,118.00000000,119.00000000,16678300.00000000,'2026-02-18 03:09:41'),(382694,'BUMI','1h','yahoo',1738314000,'2025-01-31 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,31719000.00000000,'2026-02-18 03:09:41'),(382695,'BUMI','1h','yahoo',1738548000,'2025-02-03 09:00:00',119.00000000,119.00000000,115.00000000,116.00000000,138918600.00000000,'2026-02-18 03:09:41'),(382696,'BUMI','1h','yahoo',1738551600,'2025-02-03 10:00:00',116.00000000,116.00000000,112.00000000,114.00000000,211897200.00000000,'2026-02-18 03:09:41'),(382697,'BUMI','1h','yahoo',1738555200,'2025-02-03 11:00:00',114.00000000,116.00000000,113.00000000,113.00000000,59914200.00000000,'2026-02-18 03:09:41'),(382698,'BUMI','1h','yahoo',1738562400,'2025-02-03 13:00:00',114.00000000,115.00000000,113.00000000,115.00000000,14435600.00000000,'2026-02-18 03:09:41'),(382699,'BUMI','1h','yahoo',1738566000,'2025-02-03 14:00:00',114.00000000,115.00000000,113.00000000,114.00000000,48477400.00000000,'2026-02-18 03:09:41'),(382700,'BUMI','1h','yahoo',1738569600,'2025-02-03 15:00:00',114.00000000,116.00000000,113.00000000,116.00000000,64407100.00000000,'2026-02-18 03:09:41'),(382701,'BUMI','1h','yahoo',1738573200,'2025-02-03 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,27764900.00000000,'2026-02-18 03:09:41'),(382702,'BUMI','1h','yahoo',1738634400,'2025-02-04 09:00:00',116.00000000,118.00000000,115.00000000,118.00000000,111510100.00000000,'2026-02-18 03:09:41'),(382703,'BUMI','1h','yahoo',1738638000,'2025-02-04 10:00:00',117.00000000,118.00000000,116.00000000,117.00000000,49245000.00000000,'2026-02-18 03:09:41'),(382704,'BUMI','1h','yahoo',1738641600,'2025-02-04 11:00:00',117.00000000,118.00000000,116.00000000,117.00000000,28073400.00000000,'2026-02-18 03:09:41'),(382705,'BUMI','1h','yahoo',1738648800,'2025-02-04 13:00:00',117.00000000,117.00000000,115.00000000,117.00000000,42365600.00000000,'2026-02-18 03:09:41'),(382706,'BUMI','1h','yahoo',1738652400,'2025-02-04 14:00:00',117.00000000,118.00000000,114.00000000,115.00000000,220292900.00000000,'2026-02-18 03:09:41'),(382707,'BUMI','1h','yahoo',1738656000,'2025-02-04 15:00:00',115.00000000,116.00000000,114.00000000,116.00000000,59810000.00000000,'2026-02-18 03:09:41'),(382708,'BUMI','1h','yahoo',1738659600,'2025-02-04 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,26719300.00000000,'2026-02-18 03:09:41'),(382709,'BUMI','1h','yahoo',1738720800,'2025-02-05 09:00:00',115.00000000,116.00000000,114.00000000,115.00000000,0.00000000,'2026-02-18 03:09:41'),(382710,'BUMI','1h','yahoo',1738724400,'2025-02-05 10:00:00',115.00000000,116.00000000,114.00000000,115.00000000,27484200.00000000,'2026-02-18 03:09:41'),(382711,'BUMI','1h','yahoo',1738728000,'2025-02-05 11:00:00',115.00000000,116.00000000,114.00000000,115.00000000,17162700.00000000,'2026-02-18 03:09:41'),(382712,'BUMI','1h','yahoo',1738735200,'2025-02-05 13:00:00',116.00000000,118.00000000,115.00000000,117.00000000,88803000.00000000,'2026-02-18 03:09:41'),(382713,'BUMI','1h','yahoo',1738738800,'2025-02-05 14:00:00',117.00000000,118.00000000,115.00000000,116.00000000,77114500.00000000,'2026-02-18 03:09:41'),(382714,'BUMI','1h','yahoo',1738742400,'2025-02-05 15:00:00',116.00000000,117.00000000,115.00000000,116.00000000,71210500.00000000,'2026-02-18 03:09:41'),(382715,'BUMI','1h','yahoo',1738746000,'2025-02-05 16:00:00',115.00000000,115.00000000,115.00000000,115.00000000,15068600.00000000,'2026-02-18 03:09:41'),(382716,'BUMI','1h','yahoo',1738807200,'2025-02-06 09:00:00',116.00000000,117.00000000,114.00000000,114.00000000,62869300.00000000,'2026-02-18 03:09:41'),(382717,'BUMI','1h','yahoo',1738810800,'2025-02-06 10:00:00',115.00000000,115.00000000,112.00000000,113.00000000,116045900.00000000,'2026-02-18 03:09:41'),(382718,'BUMI','1h','yahoo',1738814400,'2025-02-06 11:00:00',113.00000000,115.00000000,112.00000000,114.00000000,52721600.00000000,'2026-02-18 03:09:41'),(382719,'BUMI','1h','yahoo',1738821600,'2025-02-06 13:00:00',113.00000000,114.00000000,113.00000000,113.00000000,10700800.00000000,'2026-02-18 03:09:41'),(382720,'BUMI','1h','yahoo',1738825200,'2025-02-06 14:00:00',113.00000000,114.00000000,113.00000000,113.00000000,28247500.00000000,'2026-02-18 03:09:41'),(382721,'BUMI','1h','yahoo',1738828800,'2025-02-06 15:00:00',113.00000000,114.00000000,112.00000000,113.00000000,85283300.00000000,'2026-02-18 03:09:41'),(382722,'BUMI','1h','yahoo',1738832400,'2025-02-06 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,19991500.00000000,'2026-02-18 03:09:41'),(382723,'BUMI','1h','yahoo',1738893600,'2025-02-07 09:00:00',112.00000000,113.00000000,109.00000000,111.00000000,191173200.00000000,'2026-02-18 03:09:41'),(382724,'BUMI','1h','yahoo',1738897200,'2025-02-07 10:00:00',112.00000000,112.00000000,110.00000000,111.00000000,56757900.00000000,'2026-02-18 03:09:41'),(382725,'BUMI','1h','yahoo',1738900800,'2025-02-07 11:00:00',110.00000000,111.00000000,110.00000000,111.00000000,18509400.00000000,'2026-02-18 03:09:41'),(382726,'BUMI','1h','yahoo',1738911600,'2025-02-07 14:00:00',111.00000000,111.00000000,108.00000000,109.00000000,186057800.00000000,'2026-02-18 03:09:41'),(382727,'BUMI','1h','yahoo',1738915200,'2025-02-07 15:00:00',110.00000000,110.00000000,108.00000000,109.00000000,70889000.00000000,'2026-02-18 03:09:41'),(382728,'BUMI','1h','yahoo',1738918800,'2025-02-07 16:00:00',109.00000000,109.00000000,109.00000000,109.00000000,29317300.00000000,'2026-02-18 03:09:41'),(382729,'BUMI','1h','yahoo',1739152800,'2025-02-10 09:00:00',108.00000000,109.00000000,104.00000000,105.00000000,0.00000000,'2026-02-18 03:09:41'),(382730,'BUMI','1h','yahoo',1739156400,'2025-02-10 10:00:00',105.00000000,105.00000000,101.00000000,104.00000000,259091100.00000000,'2026-02-18 03:09:41'),(382731,'BUMI','1h','yahoo',1739160000,'2025-02-10 11:00:00',104.00000000,104.00000000,102.00000000,103.00000000,153097400.00000000,'2026-02-18 03:09:41'),(382732,'BUMI','1h','yahoo',1739167200,'2025-02-10 13:00:00',104.00000000,104.00000000,103.00000000,104.00000000,22824300.00000000,'2026-02-18 03:09:41'),(382733,'BUMI','1h','yahoo',1739170800,'2025-02-10 14:00:00',104.00000000,104.00000000,101.00000000,101.00000000,129581200.00000000,'2026-02-18 03:09:41'),(382734,'BUMI','1h','yahoo',1739174400,'2025-02-10 15:00:00',101.00000000,102.00000000,100.00000000,102.00000000,231834500.00000000,'2026-02-18 03:09:41'),(382735,'BUMI','1h','yahoo',1739178000,'2025-02-10 16:00:00',101.00000000,101.00000000,101.00000000,101.00000000,54926700.00000000,'2026-02-18 03:09:41'),(382736,'BUMI','1h','yahoo',1739239200,'2025-02-11 09:00:00',102.00000000,105.00000000,101.00000000,102.00000000,0.00000000,'2026-02-18 03:09:41'),(382737,'BUMI','1h','yahoo',1739242800,'2025-02-11 10:00:00',103.00000000,103.00000000,101.00000000,101.00000000,82573100.00000000,'2026-02-18 03:09:41'),(382738,'BUMI','1h','yahoo',1739246400,'2025-02-11 11:00:00',101.00000000,102.00000000,99.00000000,100.00000000,229176000.00000000,'2026-02-18 03:09:41'),(382739,'BUMI','1h','yahoo',1739253600,'2025-02-11 13:00:00',100.00000000,101.00000000,99.00000000,100.00000000,36981400.00000000,'2026-02-18 03:09:41'),(382740,'BUMI','1h','yahoo',1739257200,'2025-02-11 14:00:00',99.00000000,101.00000000,99.00000000,101.00000000,69801300.00000000,'2026-02-18 03:09:41'),(382741,'BUMI','1h','yahoo',1739260800,'2025-02-11 15:00:00',100.00000000,101.00000000,95.00000000,96.00000000,586991700.00000000,'2026-02-18 03:09:41'),(382742,'BUMI','1h','yahoo',1739264400,'2025-02-11 16:00:00',96.00000000,96.00000000,96.00000000,96.00000000,83673200.00000000,'2026-02-18 03:09:41'),(382743,'BUMI','1h','yahoo',1739325600,'2025-02-12 09:00:00',97.00000000,98.00000000,94.00000000,95.00000000,0.00000000,'2026-02-18 03:09:41'),(382744,'BUMI','1h','yahoo',1739329200,'2025-02-12 10:00:00',95.00000000,96.00000000,94.00000000,96.00000000,49447000.00000000,'2026-02-18 03:09:41'),(382745,'BUMI','1h','yahoo',1739332800,'2025-02-12 11:00:00',96.00000000,96.00000000,91.00000000,92.00000000,207769100.00000000,'2026-02-18 03:09:41'),(382746,'BUMI','1h','yahoo',1739340000,'2025-02-12 13:00:00',92.00000000,97.00000000,90.00000000,96.00000000,293799200.00000000,'2026-02-18 03:09:41'),(382747,'BUMI','1h','yahoo',1739343600,'2025-02-12 14:00:00',96.00000000,101.00000000,96.00000000,99.00000000,341015400.00000000,'2026-02-18 03:09:41'),(382748,'BUMI','1h','yahoo',1739347200,'2025-02-12 15:00:00',99.00000000,100.00000000,97.00000000,98.00000000,147276900.00000000,'2026-02-18 03:09:41'),(382749,'BUMI','1h','yahoo',1739350800,'2025-02-12 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,24432000.00000000,'2026-02-18 03:09:41'),(382750,'BUMI','1h','yahoo',1739412000,'2025-02-13 09:00:00',99.00000000,100.00000000,97.00000000,97.00000000,0.00000000,'2026-02-18 03:09:41'),(382751,'BUMI','1h','yahoo',1739415600,'2025-02-13 10:00:00',97.00000000,99.00000000,97.00000000,99.00000000,42607200.00000000,'2026-02-18 03:09:41'),(382752,'BUMI','1h','yahoo',1739419200,'2025-02-13 11:00:00',98.00000000,100.00000000,97.00000000,99.00000000,46015400.00000000,'2026-02-18 03:09:41'),(382753,'BUMI','1h','yahoo',1739426400,'2025-02-13 13:00:00',99.00000000,99.00000000,97.00000000,98.00000000,4745000.00000000,'2026-02-18 03:09:41'),(382754,'BUMI','1h','yahoo',1739430000,'2025-02-13 14:00:00',98.00000000,101.00000000,97.00000000,100.00000000,114404800.00000000,'2026-02-18 03:09:41'),(382755,'BUMI','1h','yahoo',1739433600,'2025-02-13 15:00:00',100.00000000,102.00000000,99.00000000,100.00000000,93935100.00000000,'2026-02-18 03:09:41'),(382756,'BUMI','1h','yahoo',1739437200,'2025-02-13 16:00:00',101.00000000,101.00000000,101.00000000,101.00000000,12159600.00000000,'2026-02-18 03:09:41'),(382757,'BUMI','1h','yahoo',1739498400,'2025-02-14 09:00:00',102.00000000,103.00000000,100.00000000,102.00000000,0.00000000,'2026-02-18 03:09:41'),(382758,'BUMI','1h','yahoo',1739502000,'2025-02-14 10:00:00',102.00000000,103.00000000,100.00000000,101.00000000,61532900.00000000,'2026-02-18 03:09:41'),(382759,'BUMI','1h','yahoo',1739505600,'2025-02-14 11:00:00',101.00000000,102.00000000,100.00000000,102.00000000,19646900.00000000,'2026-02-18 03:09:41'),(382760,'BUMI','1h','yahoo',1739516400,'2025-02-14 14:00:00',102.00000000,104.00000000,101.00000000,103.00000000,181585500.00000000,'2026-02-18 03:09:41'),(382761,'BUMI','1h','yahoo',1739520000,'2025-02-14 15:00:00',103.00000000,104.00000000,102.00000000,102.00000000,56750400.00000000,'2026-02-18 03:09:41'),(382762,'BUMI','1h','yahoo',1739523600,'2025-02-14 16:00:00',103.00000000,103.00000000,103.00000000,103.00000000,6740500.00000000,'2026-02-18 03:09:41'),(382763,'BUMI','1h','yahoo',1739757600,'2025-02-17 09:00:00',104.00000000,106.00000000,103.00000000,104.00000000,0.00000000,'2026-02-18 03:09:41'),(382764,'BUMI','1h','yahoo',1739761200,'2025-02-17 10:00:00',104.00000000,108.00000000,103.00000000,106.00000000,230375600.00000000,'2026-02-18 03:09:41'),(382765,'BUMI','1h','yahoo',1739764800,'2025-02-17 11:00:00',107.00000000,107.00000000,105.00000000,106.00000000,126522400.00000000,'2026-02-18 03:09:41'),(382766,'BUMI','1h','yahoo',1739772000,'2025-02-17 13:00:00',107.00000000,109.00000000,106.00000000,108.00000000,143448400.00000000,'2026-02-18 03:09:41'),(382767,'BUMI','1h','yahoo',1739775600,'2025-02-17 14:00:00',107.00000000,108.00000000,105.00000000,106.00000000,192013100.00000000,'2026-02-18 03:09:41'),(382768,'BUMI','1h','yahoo',1739779200,'2025-02-17 15:00:00',106.00000000,108.00000000,106.00000000,108.00000000,145850500.00000000,'2026-02-18 03:09:41'),(382769,'BUMI','1h','yahoo',1739782800,'2025-02-17 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,38653700.00000000,'2026-02-18 03:09:41'),(382770,'BUMI','1h','yahoo',1739844000,'2025-02-18 09:00:00',107.00000000,111.00000000,106.00000000,108.00000000,452568800.00000000,'2026-02-18 03:09:41'),(382771,'BUMI','1h','yahoo',1739847600,'2025-02-18 10:00:00',109.00000000,110.00000000,108.00000000,109.00000000,136323900.00000000,'2026-02-18 03:09:41'),(382772,'BUMI','1h','yahoo',1739851200,'2025-02-18 11:00:00',110.00000000,110.00000000,108.00000000,110.00000000,129363700.00000000,'2026-02-18 03:09:41'),(382773,'BUMI','1h','yahoo',1739858400,'2025-02-18 13:00:00',110.00000000,110.00000000,108.00000000,110.00000000,102008200.00000000,'2026-02-18 03:09:41'),(382774,'BUMI','1h','yahoo',1739862000,'2025-02-18 14:00:00',110.00000000,111.00000000,109.00000000,110.00000000,66003200.00000000,'2026-02-18 03:09:41'),(382775,'BUMI','1h','yahoo',1739865600,'2025-02-18 15:00:00',110.00000000,111.00000000,109.00000000,111.00000000,104320000.00000000,'2026-02-18 03:09:41'),(382776,'BUMI','1h','yahoo',1739869200,'2025-02-18 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,14939600.00000000,'2026-02-18 03:09:41'),(382777,'BUMI','1h','yahoo',1739930400,'2025-02-19 09:00:00',111.00000000,115.00000000,110.00000000,113.00000000,354969000.00000000,'2026-02-18 03:09:41'),(382778,'BUMI','1h','yahoo',1739934000,'2025-02-19 10:00:00',112.00000000,114.00000000,112.00000000,114.00000000,72197800.00000000,'2026-02-18 03:09:41'),(382779,'BUMI','1h','yahoo',1739937600,'2025-02-19 11:00:00',113.00000000,114.00000000,112.00000000,114.00000000,97838400.00000000,'2026-02-18 03:09:41'),(382780,'BUMI','1h','yahoo',1739944800,'2025-02-19 13:00:00',114.00000000,114.00000000,110.00000000,112.00000000,112514300.00000000,'2026-02-18 03:09:41'),(382781,'BUMI','1h','yahoo',1739948400,'2025-02-19 14:00:00',112.00000000,112.00000000,111.00000000,111.00000000,37578800.00000000,'2026-02-18 03:09:41'),(382782,'BUMI','1h','yahoo',1739952000,'2025-02-19 15:00:00',111.00000000,113.00000000,111.00000000,113.00000000,87591800.00000000,'2026-02-18 03:09:41'),(382783,'BUMI','1h','yahoo',1739955600,'2025-02-19 16:00:00',113.00000000,113.00000000,113.00000000,113.00000000,4378800.00000000,'2026-02-18 03:09:41'),(382784,'BUMI','1h','yahoo',1740016800,'2025-02-20 09:00:00',113.00000000,116.00000000,111.00000000,112.00000000,425806900.00000000,'2026-02-18 03:09:41'),(382785,'BUMI','1h','yahoo',1740020400,'2025-02-20 10:00:00',112.00000000,114.00000000,111.00000000,113.00000000,225162000.00000000,'2026-02-18 03:09:41'),(382786,'BUMI','1h','yahoo',1740024000,'2025-02-20 11:00:00',113.00000000,113.00000000,111.00000000,111.00000000,86108800.00000000,'2026-02-18 03:09:41'),(382787,'BUMI','1h','yahoo',1740031200,'2025-02-20 13:00:00',111.00000000,113.00000000,111.00000000,112.00000000,16378500.00000000,'2026-02-18 03:09:41'),(382788,'BUMI','1h','yahoo',1740034800,'2025-02-20 14:00:00',112.00000000,113.00000000,111.00000000,112.00000000,25585500.00000000,'2026-02-18 03:09:41'),(382789,'BUMI','1h','yahoo',1740038400,'2025-02-20 15:00:00',112.00000000,113.00000000,111.00000000,112.00000000,59039000.00000000,'2026-02-18 03:09:41'),(382790,'BUMI','1h','yahoo',1740042000,'2025-02-20 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,55480200.00000000,'2026-02-18 03:09:41'),(382791,'BUMI','1h','yahoo',1740103200,'2025-02-21 09:00:00',112.00000000,112.00000000,108.00000000,109.00000000,0.00000000,'2026-02-18 03:09:41'),(382792,'BUMI','1h','yahoo',1740106800,'2025-02-21 10:00:00',109.00000000,110.00000000,108.00000000,108.00000000,43412600.00000000,'2026-02-18 03:09:41'),(382793,'BUMI','1h','yahoo',1740110400,'2025-02-21 11:00:00',109.00000000,109.00000000,108.00000000,109.00000000,4141700.00000000,'2026-02-18 03:09:41'),(382794,'BUMI','1h','yahoo',1740121200,'2025-02-21 14:00:00',109.00000000,112.00000000,108.00000000,111.00000000,110654300.00000000,'2026-02-18 03:09:41'),(382795,'BUMI','1h','yahoo',1740124800,'2025-02-21 15:00:00',112.00000000,112.00000000,110.00000000,111.00000000,76430300.00000000,'2026-02-18 03:09:41'),(382796,'BUMI','1h','yahoo',1740128400,'2025-02-21 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,107615000.00000000,'2026-02-18 03:09:41'),(382797,'BUMI','1h','yahoo',1740362400,'2025-02-24 09:00:00',111.00000000,111.00000000,108.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(382798,'BUMI','1h','yahoo',1740366000,'2025-02-24 10:00:00',109.00000000,110.00000000,108.00000000,108.00000000,48125000.00000000,'2026-02-18 03:09:41'),(382799,'BUMI','1h','yahoo',1740369600,'2025-02-24 11:00:00',108.00000000,109.00000000,108.00000000,109.00000000,7429100.00000000,'2026-02-18 03:09:41'),(382800,'BUMI','1h','yahoo',1740376800,'2025-02-24 13:00:00',109.00000000,109.00000000,107.00000000,108.00000000,49475300.00000000,'2026-02-18 03:09:41'),(382801,'BUMI','1h','yahoo',1740380400,'2025-02-24 14:00:00',108.00000000,109.00000000,107.00000000,107.00000000,51286000.00000000,'2026-02-18 03:09:41'),(382802,'BUMI','1h','yahoo',1740384000,'2025-02-24 15:00:00',107.00000000,109.00000000,107.00000000,107.00000000,38598500.00000000,'2026-02-18 03:09:41'),(382803,'BUMI','1h','yahoo',1740387600,'2025-02-24 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,11945800.00000000,'2026-02-18 03:09:41'),(382804,'BUMI','1h','yahoo',1740448800,'2025-02-25 09:00:00',108.00000000,109.00000000,104.00000000,104.00000000,205036500.00000000,'2026-02-18 03:09:41'),(382805,'BUMI','1h','yahoo',1740452400,'2025-02-25 10:00:00',104.00000000,105.00000000,102.00000000,104.00000000,123992200.00000000,'2026-02-18 03:09:41'),(382806,'BUMI','1h','yahoo',1740456000,'2025-02-25 11:00:00',104.00000000,105.00000000,102.00000000,103.00000000,67350500.00000000,'2026-02-18 03:09:41'),(382807,'BUMI','1h','yahoo',1740463200,'2025-02-25 13:00:00',103.00000000,103.00000000,102.00000000,102.00000000,40791800.00000000,'2026-02-18 03:09:41'),(382808,'BUMI','1h','yahoo',1740466800,'2025-02-25 14:00:00',102.00000000,104.00000000,102.00000000,103.00000000,47542300.00000000,'2026-02-18 03:09:41'),(382809,'BUMI','1h','yahoo',1740470400,'2025-02-25 15:00:00',104.00000000,104.00000000,101.00000000,102.00000000,120431400.00000000,'2026-02-18 03:09:41'),(382810,'BUMI','1h','yahoo',1740474000,'2025-02-25 16:00:00',102.00000000,102.00000000,102.00000000,102.00000000,15464100.00000000,'2026-02-18 03:09:41'),(382811,'BUMI','1h','yahoo',1740535200,'2025-02-26 09:00:00',102.00000000,104.00000000,101.00000000,102.00000000,0.00000000,'2026-02-18 03:09:41'),(382812,'BUMI','1h','yahoo',1740538800,'2025-02-26 10:00:00',102.00000000,103.00000000,99.00000000,100.00000000,122181900.00000000,'2026-02-18 03:09:41'),(382813,'BUMI','1h','yahoo',1740542400,'2025-02-26 11:00:00',99.00000000,100.00000000,98.00000000,99.00000000,66996300.00000000,'2026-02-18 03:09:41'),(382814,'BUMI','1h','yahoo',1740549600,'2025-02-26 13:00:00',99.00000000,101.00000000,99.00000000,100.00000000,23162700.00000000,'2026-02-18 03:09:41'),(382815,'BUMI','1h','yahoo',1740553200,'2025-02-26 14:00:00',101.00000000,103.00000000,100.00000000,102.00000000,54019100.00000000,'2026-02-18 03:09:41'),(382816,'BUMI','1h','yahoo',1740556800,'2025-02-26 15:00:00',101.00000000,102.00000000,101.00000000,101.00000000,29585000.00000000,'2026-02-18 03:09:41'),(382817,'BUMI','1h','yahoo',1740560400,'2025-02-26 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,30864600.00000000,'2026-02-18 03:09:41'),(382818,'BUMI','1h','yahoo',1740621600,'2025-02-27 09:00:00',102.00000000,104.00000000,100.00000000,102.00000000,138743500.00000000,'2026-02-18 03:09:41'),(382819,'BUMI','1h','yahoo',1740625200,'2025-02-27 10:00:00',103.00000000,104.00000000,102.00000000,103.00000000,64544900.00000000,'2026-02-18 03:09:41'),(382820,'BUMI','1h','yahoo',1740628800,'2025-02-27 11:00:00',102.00000000,103.00000000,101.00000000,102.00000000,107007600.00000000,'2026-02-18 03:09:41'),(382821,'BUMI','1h','yahoo',1740636000,'2025-02-27 13:00:00',101.00000000,102.00000000,100.00000000,101.00000000,25434700.00000000,'2026-02-18 03:09:41'),(382822,'BUMI','1h','yahoo',1740639600,'2025-02-27 14:00:00',101.00000000,101.00000000,100.00000000,101.00000000,17117300.00000000,'2026-02-18 03:09:41'),(382823,'BUMI','1h','yahoo',1740643200,'2025-02-27 15:00:00',101.00000000,102.00000000,100.00000000,101.00000000,49027600.00000000,'2026-02-18 03:09:41'),(382824,'BUMI','1h','yahoo',1740646800,'2025-02-27 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,15734900.00000000,'2026-02-18 03:09:41'),(382825,'BUMI','1h','yahoo',1740708000,'2025-02-28 09:00:00',99.00000000,100.00000000,97.00000000,98.00000000,0.00000000,'2026-02-18 03:09:41'),(382826,'BUMI','1h','yahoo',1740711600,'2025-02-28 10:00:00',98.00000000,99.00000000,95.00000000,96.00000000,184767800.00000000,'2026-02-18 03:09:41'),(382827,'BUMI','1h','yahoo',1740715200,'2025-02-28 11:00:00',95.00000000,96.00000000,94.00000000,96.00000000,75000900.00000000,'2026-02-18 03:09:41'),(382828,'BUMI','1h','yahoo',1740726000,'2025-02-28 14:00:00',95.00000000,98.00000000,95.00000000,97.00000000,75794600.00000000,'2026-02-18 03:09:41'),(382829,'BUMI','1h','yahoo',1740729600,'2025-02-28 15:00:00',97.00000000,97.00000000,94.00000000,96.00000000,127369000.00000000,'2026-02-18 03:09:41'),(382830,'BUMI','1h','yahoo',1740733200,'2025-02-28 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,94761400.00000000,'2026-02-18 03:09:41'),(382831,'BUMI','1h','yahoo',1740967200,'2025-03-03 09:00:00',96.00000000,100.00000000,96.00000000,97.00000000,265657800.00000000,'2026-02-18 03:09:41'),(382832,'BUMI','1h','yahoo',1740970800,'2025-03-03 10:00:00',98.00000000,99.00000000,96.00000000,99.00000000,77072700.00000000,'2026-02-18 03:09:41'),(382833,'BUMI','1h','yahoo',1740974400,'2025-03-03 11:00:00',98.00000000,99.00000000,98.00000000,99.00000000,25280300.00000000,'2026-02-18 03:09:41'),(382834,'BUMI','1h','yahoo',1740981600,'2025-03-03 13:00:00',99.00000000,100.00000000,98.00000000,100.00000000,31866600.00000000,'2026-02-18 03:09:41'),(382835,'BUMI','1h','yahoo',1740985200,'2025-03-03 14:00:00',99.00000000,100.00000000,97.00000000,98.00000000,87608600.00000000,'2026-02-18 03:09:41'),(382836,'BUMI','1h','yahoo',1740988800,'2025-03-03 15:00:00',98.00000000,99.00000000,97.00000000,98.00000000,37524200.00000000,'2026-02-18 03:09:41'),(382837,'BUMI','1h','yahoo',1740992400,'2025-03-03 16:00:00',98.00000000,98.00000000,98.00000000,98.00000000,14763100.00000000,'2026-02-18 03:09:41'),(382838,'BUMI','1h','yahoo',1741053600,'2025-03-04 09:00:00',99.00000000,100.00000000,95.00000000,95.00000000,156591900.00000000,'2026-02-18 03:09:41'),(382839,'BUMI','1h','yahoo',1741057200,'2025-03-04 10:00:00',95.00000000,96.00000000,95.00000000,95.00000000,46088400.00000000,'2026-02-18 03:09:41'),(382840,'BUMI','1h','yahoo',1741060800,'2025-03-04 11:00:00',95.00000000,96.00000000,95.00000000,96.00000000,7310900.00000000,'2026-02-18 03:09:41'),(382841,'BUMI','1h','yahoo',1741068000,'2025-03-04 13:00:00',95.00000000,96.00000000,93.00000000,93.00000000,105419200.00000000,'2026-02-18 03:09:41'),(382842,'BUMI','1h','yahoo',1741071600,'2025-03-04 14:00:00',94.00000000,95.00000000,92.00000000,93.00000000,180466100.00000000,'2026-02-18 03:09:41'),(382843,'BUMI','1h','yahoo',1741075200,'2025-03-04 15:00:00',93.00000000,94.00000000,92.00000000,93.00000000,56988500.00000000,'2026-02-18 03:09:41'),(382844,'BUMI','1h','yahoo',1741078800,'2025-03-04 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,25507100.00000000,'2026-02-18 03:09:41'),(382845,'BUMI','1h','yahoo',1741140000,'2025-03-05 09:00:00',94.00000000,97.00000000,93.00000000,97.00000000,114972100.00000000,'2026-02-18 03:09:41'),(382846,'BUMI','1h','yahoo',1741143600,'2025-03-05 10:00:00',97.00000000,97.00000000,94.00000000,95.00000000,60597900.00000000,'2026-02-18 03:09:41'),(382847,'BUMI','1h','yahoo',1741147200,'2025-03-05 11:00:00',94.00000000,96.00000000,94.00000000,96.00000000,12603600.00000000,'2026-02-18 03:09:41'),(382848,'BUMI','1h','yahoo',1741154400,'2025-03-05 13:00:00',96.00000000,96.00000000,95.00000000,95.00000000,10792500.00000000,'2026-02-18 03:09:41'),(382849,'BUMI','1h','yahoo',1741158000,'2025-03-05 14:00:00',95.00000000,96.00000000,94.00000000,94.00000000,57454300.00000000,'2026-02-18 03:09:41'),(382850,'BUMI','1h','yahoo',1741161600,'2025-03-05 15:00:00',95.00000000,95.00000000,94.00000000,95.00000000,58740300.00000000,'2026-02-18 03:09:41'),(382851,'BUMI','1h','yahoo',1741165200,'2025-03-05 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,40554200.00000000,'2026-02-18 03:09:41'),(382852,'BUMI','1h','yahoo',1741226400,'2025-03-06 09:00:00',94.00000000,97.00000000,94.00000000,96.00000000,91698700.00000000,'2026-02-18 03:09:41'),(382853,'BUMI','1h','yahoo',1741230000,'2025-03-06 10:00:00',95.00000000,96.00000000,95.00000000,96.00000000,28310900.00000000,'2026-02-18 03:09:41'),(382854,'BUMI','1h','yahoo',1741233600,'2025-03-06 11:00:00',96.00000000,96.00000000,95.00000000,96.00000000,12590700.00000000,'2026-02-18 03:09:41'),(382855,'BUMI','1h','yahoo',1741240800,'2025-03-06 13:00:00',95.00000000,96.00000000,95.00000000,96.00000000,33735800.00000000,'2026-02-18 03:09:41'),(382856,'BUMI','1h','yahoo',1741244400,'2025-03-06 14:00:00',95.00000000,96.00000000,95.00000000,96.00000000,51994600.00000000,'2026-02-18 03:09:41'),(382857,'BUMI','1h','yahoo',1741248000,'2025-03-06 15:00:00',95.00000000,97.00000000,95.00000000,96.00000000,46889900.00000000,'2026-02-18 03:09:41'),(382858,'BUMI','1h','yahoo',1741251600,'2025-03-06 16:00:00',96.00000000,96.00000000,96.00000000,96.00000000,14706300.00000000,'2026-02-18 03:09:41'),(382859,'BUMI','1h','yahoo',1741312800,'2025-03-07 09:00:00',96.00000000,97.00000000,94.00000000,97.00000000,100410400.00000000,'2026-02-18 03:09:41'),(382860,'BUMI','1h','yahoo',1741316400,'2025-03-07 10:00:00',97.00000000,97.00000000,95.00000000,96.00000000,66129300.00000000,'2026-02-18 03:09:41'),(382861,'BUMI','1h','yahoo',1741320000,'2025-03-07 11:00:00',95.00000000,96.00000000,95.00000000,96.00000000,19080900.00000000,'2026-02-18 03:09:41'),(382862,'BUMI','1h','yahoo',1741330800,'2025-03-07 14:00:00',95.00000000,96.00000000,94.00000000,94.00000000,53064500.00000000,'2026-02-18 03:09:41'),(382863,'BUMI','1h','yahoo',1741334400,'2025-03-07 15:00:00',94.00000000,95.00000000,94.00000000,94.00000000,40115500.00000000,'2026-02-18 03:09:41'),(382864,'BUMI','1h','yahoo',1741338000,'2025-03-07 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,72686300.00000000,'2026-02-18 03:09:41'),(382865,'BUMI','1h','yahoo',1741572000,'2025-03-10 09:00:00',97.00000000,105.00000000,96.00000000,104.00000000,873206200.00000000,'2026-02-18 03:09:41'),(382866,'BUMI','1h','yahoo',1741575600,'2025-03-10 10:00:00',103.00000000,104.00000000,101.00000000,101.00000000,69987300.00000000,'2026-02-18 03:09:41'),(382867,'BUMI','1h','yahoo',1741579200,'2025-03-10 11:00:00',101.00000000,102.00000000,100.00000000,102.00000000,69534200.00000000,'2026-02-18 03:09:41'),(382868,'BUMI','1h','yahoo',1741586400,'2025-03-10 13:00:00',101.00000000,102.00000000,100.00000000,101.00000000,43970200.00000000,'2026-02-18 03:09:41'),(382869,'BUMI','1h','yahoo',1741590000,'2025-03-10 14:00:00',102.00000000,102.00000000,100.00000000,101.00000000,54074200.00000000,'2026-02-18 03:09:41'),(382870,'BUMI','1h','yahoo',1741593600,'2025-03-10 15:00:00',102.00000000,102.00000000,100.00000000,102.00000000,81358700.00000000,'2026-02-18 03:09:41'),(382871,'BUMI','1h','yahoo',1741597200,'2025-03-10 16:00:00',102.00000000,102.00000000,102.00000000,102.00000000,46722100.00000000,'2026-02-18 03:09:41'),(382872,'BUMI','1h','yahoo',1741658400,'2025-03-11 09:00:00',100.00000000,102.00000000,98.00000000,100.00000000,0.00000000,'2026-02-18 03:09:41'),(382873,'BUMI','1h','yahoo',1741662000,'2025-03-11 10:00:00',100.00000000,101.00000000,98.00000000,99.00000000,89168900.00000000,'2026-02-18 03:09:41'),(382874,'BUMI','1h','yahoo',1741665600,'2025-03-11 11:00:00',98.00000000,100.00000000,98.00000000,99.00000000,30366900.00000000,'2026-02-18 03:09:41'),(382875,'BUMI','1h','yahoo',1741672800,'2025-03-11 13:00:00',98.00000000,100.00000000,98.00000000,99.00000000,17458800.00000000,'2026-02-18 03:09:41'),(382876,'BUMI','1h','yahoo',1741676400,'2025-03-11 14:00:00',99.00000000,100.00000000,98.00000000,99.00000000,31157600.00000000,'2026-02-18 03:09:41'),(382877,'BUMI','1h','yahoo',1741680000,'2025-03-11 15:00:00',99.00000000,100.00000000,98.00000000,98.00000000,83333300.00000000,'2026-02-18 03:09:41'),(382878,'BUMI','1h','yahoo',1741683600,'2025-03-11 16:00:00',99.00000000,99.00000000,99.00000000,99.00000000,18257900.00000000,'2026-02-18 03:09:41'),(382879,'BUMI','1h','yahoo',1741744800,'2025-03-12 09:00:00',99.00000000,100.00000000,98.00000000,99.00000000,0.00000000,'2026-02-18 03:09:41'),(382880,'BUMI','1h','yahoo',1741748400,'2025-03-12 10:00:00',99.00000000,100.00000000,98.00000000,99.00000000,16172100.00000000,'2026-02-18 03:09:41'),(382881,'BUMI','1h','yahoo',1741752000,'2025-03-12 11:00:00',98.00000000,99.00000000,98.00000000,99.00000000,20112500.00000000,'2026-02-18 03:09:41'),(382882,'BUMI','1h','yahoo',1741759200,'2025-03-12 13:00:00',98.00000000,99.00000000,98.00000000,98.00000000,14850900.00000000,'2026-02-18 03:09:41'),(382883,'BUMI','1h','yahoo',1741762800,'2025-03-12 14:00:00',98.00000000,99.00000000,97.00000000,97.00000000,51647100.00000000,'2026-02-18 03:09:41'),(382884,'BUMI','1h','yahoo',1741766400,'2025-03-12 15:00:00',97.00000000,98.00000000,96.00000000,98.00000000,51058200.00000000,'2026-02-18 03:09:41'),(382885,'BUMI','1h','yahoo',1741770000,'2025-03-12 16:00:00',97.00000000,97.00000000,97.00000000,97.00000000,59013200.00000000,'2026-02-18 03:09:41'),(382886,'BUMI','1h','yahoo',1741831200,'2025-03-13 09:00:00',97.00000000,98.00000000,96.00000000,96.00000000,0.00000000,'2026-02-18 03:09:41'),(382887,'BUMI','1h','yahoo',1741834800,'2025-03-13 10:00:00',97.00000000,97.00000000,96.00000000,96.00000000,18216400.00000000,'2026-02-18 03:09:41'),(382888,'BUMI','1h','yahoo',1741838400,'2025-03-13 11:00:00',97.00000000,97.00000000,96.00000000,96.00000000,12877100.00000000,'2026-02-18 03:09:41'),(382889,'BUMI','1h','yahoo',1741845600,'2025-03-13 13:00:00',97.00000000,97.00000000,95.00000000,96.00000000,41320900.00000000,'2026-02-18 03:09:41'),(382890,'BUMI','1h','yahoo',1741849200,'2025-03-13 14:00:00',97.00000000,97.00000000,95.00000000,96.00000000,44292300.00000000,'2026-02-18 03:09:41'),(382891,'BUMI','1h','yahoo',1741852800,'2025-03-13 15:00:00',96.00000000,96.00000000,94.00000000,95.00000000,89969500.00000000,'2026-02-18 03:09:41'),(382892,'BUMI','1h','yahoo',1741856400,'2025-03-13 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,100269500.00000000,'2026-02-18 03:09:41'),(382893,'BUMI','1h','yahoo',1741917600,'2025-03-14 09:00:00',94.00000000,96.00000000,93.00000000,94.00000000,138579100.00000000,'2026-02-18 03:09:41'),(382894,'BUMI','1h','yahoo',1741921200,'2025-03-14 10:00:00',94.00000000,95.00000000,93.00000000,93.00000000,66824100.00000000,'2026-02-18 03:09:41'),(382895,'BUMI','1h','yahoo',1741924800,'2025-03-14 11:00:00',93.00000000,94.00000000,93.00000000,94.00000000,28049700.00000000,'2026-02-18 03:09:41'),(382896,'BUMI','1h','yahoo',1741935600,'2025-03-14 14:00:00',94.00000000,94.00000000,92.00000000,93.00000000,121446200.00000000,'2026-02-18 03:09:41'),(382897,'BUMI','1h','yahoo',1741939200,'2025-03-14 15:00:00',93.00000000,94.00000000,92.00000000,94.00000000,82387300.00000000,'2026-02-18 03:09:41'),(382898,'BUMI','1h','yahoo',1741942800,'2025-03-14 16:00:00',92.00000000,92.00000000,92.00000000,92.00000000,42363700.00000000,'2026-02-18 03:09:41'),(382899,'BUMI','1h','yahoo',1742176800,'2025-03-17 09:00:00',93.00000000,95.00000000,92.00000000,94.00000000,0.00000000,'2026-02-18 03:09:41'),(382900,'BUMI','1h','yahoo',1742180400,'2025-03-17 10:00:00',94.00000000,95.00000000,93.00000000,93.00000000,63905700.00000000,'2026-02-18 03:09:41'),(382901,'BUMI','1h','yahoo',1742184000,'2025-03-17 11:00:00',94.00000000,94.00000000,93.00000000,94.00000000,25615500.00000000,'2026-02-18 03:09:41'),(382902,'BUMI','1h','yahoo',1742191200,'2025-03-17 13:00:00',94.00000000,94.00000000,93.00000000,94.00000000,14499700.00000000,'2026-02-18 03:09:41'),(382903,'BUMI','1h','yahoo',1742194800,'2025-03-17 14:00:00',94.00000000,94.00000000,93.00000000,94.00000000,77671300.00000000,'2026-02-18 03:09:41'),(382904,'BUMI','1h','yahoo',1742198400,'2025-03-17 15:00:00',94.00000000,95.00000000,93.00000000,94.00000000,91399200.00000000,'2026-02-18 03:09:41'),(382905,'BUMI','1h','yahoo',1742202000,'2025-03-17 16:00:00',94.00000000,94.00000000,94.00000000,94.00000000,17856700.00000000,'2026-02-18 03:09:41'),(382906,'BUMI','1h','yahoo',1742263200,'2025-03-18 09:00:00',95.00000000,95.00000000,90.00000000,91.00000000,196381200.00000000,'2026-02-18 03:09:41'),(382907,'BUMI','1h','yahoo',1742266800,'2025-03-18 10:00:00',91.00000000,92.00000000,90.00000000,90.00000000,171273200.00000000,'2026-02-18 03:09:41'),(382908,'BUMI','1h','yahoo',1742270400,'2025-03-18 11:00:00',89.00000000,90.00000000,70.00000000,83.00000000,457482900.00000000,'2026-02-18 03:09:41'),(382909,'BUMI','1h','yahoo',1742277600,'2025-03-18 13:00:00',84.00000000,90.00000000,83.00000000,88.00000000,224821200.00000000,'2026-02-18 03:09:41'),(382910,'BUMI','1h','yahoo',1742281200,'2025-03-18 14:00:00',89.00000000,90.00000000,87.00000000,87.00000000,163979700.00000000,'2026-02-18 03:09:41'),(382911,'BUMI','1h','yahoo',1742284800,'2025-03-18 15:00:00',88.00000000,88.00000000,84.00000000,87.00000000,178889300.00000000,'2026-02-18 03:09:41'),(382912,'BUMI','1h','yahoo',1742288400,'2025-03-18 16:00:00',86.00000000,86.00000000,86.00000000,86.00000000,19940600.00000000,'2026-02-18 03:09:41'),(382913,'BUMI','1h','yahoo',1742349600,'2025-03-19 09:00:00',88.00000000,90.00000000,85.00000000,89.00000000,0.00000000,'2026-02-18 03:09:41'),(382914,'BUMI','1h','yahoo',1742353200,'2025-03-19 10:00:00',89.00000000,89.00000000,86.00000000,87.00000000,49669500.00000000,'2026-02-18 03:09:41'),(382915,'BUMI','1h','yahoo',1742356800,'2025-03-19 11:00:00',87.00000000,88.00000000,87.00000000,88.00000000,25734600.00000000,'2026-02-18 03:09:41'),(382916,'BUMI','1h','yahoo',1742364000,'2025-03-19 13:00:00',88.00000000,88.00000000,87.00000000,88.00000000,12894300.00000000,'2026-02-18 03:09:41'),(382917,'BUMI','1h','yahoo',1742367600,'2025-03-19 14:00:00',88.00000000,90.00000000,87.00000000,88.00000000,60234400.00000000,'2026-02-18 03:09:41'),(382918,'BUMI','1h','yahoo',1742371200,'2025-03-19 15:00:00',89.00000000,90.00000000,88.00000000,90.00000000,52647600.00000000,'2026-02-18 03:09:41'),(382919,'BUMI','1h','yahoo',1742374800,'2025-03-19 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,24266800.00000000,'2026-02-18 03:09:41'),(382920,'BUMI','1h','yahoo',1742436000,'2025-03-20 09:00:00',90.00000000,93.00000000,89.00000000,92.00000000,0.00000000,'2026-02-18 03:09:41'),(382921,'BUMI','1h','yahoo',1742439600,'2025-03-20 10:00:00',92.00000000,92.00000000,91.00000000,91.00000000,13466600.00000000,'2026-02-18 03:09:41'),(382922,'BUMI','1h','yahoo',1742443200,'2025-03-20 11:00:00',91.00000000,92.00000000,89.00000000,90.00000000,99277400.00000000,'2026-02-18 03:09:41'),(382923,'BUMI','1h','yahoo',1742450400,'2025-03-20 13:00:00',90.00000000,91.00000000,89.00000000,90.00000000,32221600.00000000,'2026-02-18 03:09:41'),(382924,'BUMI','1h','yahoo',1742454000,'2025-03-20 14:00:00',90.00000000,91.00000000,89.00000000,89.00000000,24178100.00000000,'2026-02-18 03:09:41'),(382925,'BUMI','1h','yahoo',1742457600,'2025-03-20 15:00:00',90.00000000,91.00000000,89.00000000,89.00000000,17164500.00000000,'2026-02-18 03:09:41'),(382926,'BUMI','1h','yahoo',1742461200,'2025-03-20 16:00:00',89.00000000,89.00000000,89.00000000,89.00000000,33563700.00000000,'2026-02-18 03:09:41'),(382927,'BUMI','1h','yahoo',1742522400,'2025-03-21 09:00:00',89.00000000,90.00000000,85.00000000,85.00000000,0.00000000,'2026-02-18 03:09:41'),(382928,'BUMI','1h','yahoo',1742526000,'2025-03-21 10:00:00',86.00000000,87.00000000,84.00000000,86.00000000,100564900.00000000,'2026-02-18 03:09:41'),(382929,'BUMI','1h','yahoo',1742529600,'2025-03-21 11:00:00',86.00000000,87.00000000,85.00000000,87.00000000,25195000.00000000,'2026-02-18 03:09:41'),(382930,'BUMI','1h','yahoo',1742540400,'2025-03-21 14:00:00',87.00000000,89.00000000,86.00000000,88.00000000,165361400.00000000,'2026-02-18 03:09:41'),(382931,'BUMI','1h','yahoo',1742544000,'2025-03-21 15:00:00',88.00000000,88.00000000,86.00000000,86.00000000,61403600.00000000,'2026-02-18 03:09:41'),(382932,'BUMI','1h','yahoo',1742547600,'2025-03-21 16:00:00',90.00000000,90.00000000,90.00000000,90.00000000,99666000.00000000,'2026-02-18 03:09:41'),(382933,'BUMI','1h','yahoo',1742781600,'2025-03-24 09:00:00',90.00000000,90.00000000,86.00000000,87.00000000,81189200.00000000,'2026-02-18 03:09:41'),(382934,'BUMI','1h','yahoo',1742785200,'2025-03-24 10:00:00',88.00000000,88.00000000,83.00000000,85.00000000,122409800.00000000,'2026-02-18 03:09:41'),(382935,'BUMI','1h','yahoo',1742788800,'2025-03-24 11:00:00',84.00000000,86.00000000,84.00000000,86.00000000,27568600.00000000,'2026-02-18 03:09:41'),(382936,'BUMI','1h','yahoo',1742796000,'2025-03-24 13:00:00',85.00000000,87.00000000,85.00000000,86.00000000,13326800.00000000,'2026-02-18 03:09:41'),(382937,'BUMI','1h','yahoo',1742799600,'2025-03-24 14:00:00',87.00000000,87.00000000,85.00000000,86.00000000,23412300.00000000,'2026-02-18 03:09:41'),(382938,'BUMI','1h','yahoo',1742803200,'2025-03-24 15:00:00',85.00000000,86.00000000,84.00000000,85.00000000,30698700.00000000,'2026-02-18 03:09:41'),(382939,'BUMI','1h','yahoo',1742806800,'2025-03-24 16:00:00',84.00000000,84.00000000,84.00000000,84.00000000,18360500.00000000,'2026-02-18 03:09:41'),(382940,'BUMI','1h','yahoo',1742868000,'2025-03-25 09:00:00',85.00000000,87.00000000,84.00000000,85.00000000,45947500.00000000,'2026-02-18 03:09:41'),(382941,'BUMI','1h','yahoo',1742871600,'2025-03-25 10:00:00',85.00000000,85.00000000,83.00000000,84.00000000,30975300.00000000,'2026-02-18 03:09:41'),(382942,'BUMI','1h','yahoo',1742875200,'2025-03-25 11:00:00',83.00000000,86.00000000,83.00000000,86.00000000,32364600.00000000,'2026-02-18 03:09:41'),(382943,'BUMI','1h','yahoo',1742882400,'2025-03-25 13:00:00',85.00000000,87.00000000,84.00000000,86.00000000,46246100.00000000,'2026-02-18 03:09:41'),(382944,'BUMI','1h','yahoo',1742886000,'2025-03-25 14:00:00',86.00000000,87.00000000,85.00000000,86.00000000,19761200.00000000,'2026-02-18 03:09:41'),(382945,'BUMI','1h','yahoo',1742889600,'2025-03-25 15:00:00',86.00000000,87.00000000,85.00000000,86.00000000,50746700.00000000,'2026-02-18 03:09:41'),(382946,'BUMI','1h','yahoo',1742893200,'2025-03-25 16:00:00',85.00000000,85.00000000,85.00000000,85.00000000,23536200.00000000,'2026-02-18 03:09:41'),(382947,'BUMI','1h','yahoo',1742954400,'2025-03-26 09:00:00',86.00000000,91.00000000,86.00000000,89.00000000,130519300.00000000,'2026-02-18 03:09:41'),(382948,'BUMI','1h','yahoo',1742958000,'2025-03-26 10:00:00',89.00000000,90.00000000,89.00000000,89.00000000,36566300.00000000,'2026-02-18 03:09:41'),(382949,'BUMI','1h','yahoo',1742961600,'2025-03-26 11:00:00',90.00000000,91.00000000,89.00000000,90.00000000,42756900.00000000,'2026-02-18 03:09:41'),(382950,'BUMI','1h','yahoo',1742968800,'2025-03-26 13:00:00',90.00000000,90.00000000,89.00000000,90.00000000,36083500.00000000,'2026-02-18 03:09:41'),(382951,'BUMI','1h','yahoo',1742972400,'2025-03-26 14:00:00',89.00000000,92.00000000,89.00000000,90.00000000,91403800.00000000,'2026-02-18 03:09:41'),(382952,'BUMI','1h','yahoo',1742976000,'2025-03-26 15:00:00',91.00000000,91.00000000,90.00000000,91.00000000,14300500.00000000,'2026-02-18 03:09:41'),(382953,'BUMI','1h','yahoo',1742979600,'2025-03-26 16:00:00',90.00000000,90.00000000,90.00000000,90.00000000,10164300.00000000,'2026-02-18 03:09:41'),(382954,'BUMI','1h','yahoo',1743040800,'2025-03-27 09:00:00',91.00000000,93.00000000,90.00000000,93.00000000,87739100.00000000,'2026-02-18 03:09:41'),(382955,'BUMI','1h','yahoo',1743044400,'2025-03-27 10:00:00',93.00000000,95.00000000,92.00000000,95.00000000,119448600.00000000,'2026-02-18 03:09:41'),(382956,'BUMI','1h','yahoo',1743048000,'2025-03-27 11:00:00',94.00000000,96.00000000,94.00000000,96.00000000,102620000.00000000,'2026-02-18 03:09:41'),(382957,'BUMI','1h','yahoo',1743055200,'2025-03-27 13:00:00',95.00000000,96.00000000,94.00000000,95.00000000,55537500.00000000,'2026-02-18 03:09:41'),(382958,'BUMI','1h','yahoo',1743058800,'2025-03-27 14:00:00',95.00000000,95.00000000,94.00000000,94.00000000,57752300.00000000,'2026-02-18 03:09:41'),(382959,'BUMI','1h','yahoo',1743062400,'2025-03-27 15:00:00',94.00000000,95.00000000,93.00000000,94.00000000,44555800.00000000,'2026-02-18 03:09:41'),(382960,'BUMI','1h','yahoo',1743066000,'2025-03-27 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,40355200.00000000,'2026-02-18 03:09:41'),(382961,'BUMI','1h','yahoo',1744077600,'2025-04-08 09:00:00',80.00000000,86.00000000,80.00000000,82.00000000,229075200.00000000,'2026-02-18 03:09:41'),(382962,'BUMI','1h','yahoo',1744081200,'2025-04-08 10:00:00',83.00000000,84.00000000,81.00000000,83.00000000,121964000.00000000,'2026-02-18 03:09:41'),(382963,'BUMI','1h','yahoo',1744084800,'2025-04-08 11:00:00',82.00000000,83.00000000,82.00000000,83.00000000,34967900.00000000,'2026-02-18 03:09:41'),(382964,'BUMI','1h','yahoo',1744092000,'2025-04-08 13:00:00',82.00000000,83.00000000,81.00000000,82.00000000,56927000.00000000,'2026-02-18 03:09:41'),(382965,'BUMI','1h','yahoo',1744095600,'2025-04-08 14:00:00',82.00000000,82.00000000,80.00000000,80.00000000,75006800.00000000,'2026-02-18 03:09:41'),(382966,'BUMI','1h','yahoo',1744099200,'2025-04-08 15:00:00',81.00000000,81.00000000,80.00000000,80.00000000,131206800.00000000,'2026-02-18 03:09:41'),(382967,'BUMI','1h','yahoo',1744102800,'2025-04-08 16:00:00',80.00000000,80.00000000,80.00000000,80.00000000,9588500.00000000,'2026-02-18 03:09:41'),(382968,'BUMI','1h','yahoo',1744164000,'2025-04-09 09:00:00',79.00000000,83.00000000,77.00000000,78.00000000,191154600.00000000,'2026-02-18 03:09:41'),(382969,'BUMI','1h','yahoo',1744167600,'2025-04-09 10:00:00',78.00000000,81.00000000,77.00000000,79.00000000,72775400.00000000,'2026-02-18 03:09:41'),(382970,'BUMI','1h','yahoo',1744171200,'2025-04-09 11:00:00',79.00000000,80.00000000,78.00000000,79.00000000,0.00000000,'2026-02-18 03:09:41'),(382971,'BUMI','1h','yahoo',1744178400,'2025-04-09 13:00:00',79.00000000,79.00000000,77.00000000,77.00000000,362762500.00000000,'2026-02-18 03:09:41'),(382972,'BUMI','1h','yahoo',1744182000,'2025-04-09 14:00:00',78.00000000,80.00000000,77.00000000,80.00000000,29827400.00000000,'2026-02-18 03:09:41'),(382973,'BUMI','1h','yahoo',1744185600,'2025-04-09 15:00:00',80.00000000,80.00000000,75.00000000,77.00000000,201195900.00000000,'2026-02-18 03:09:41'),(382974,'BUMI','1h','yahoo',1744189200,'2025-04-09 16:00:00',77.00000000,77.00000000,77.00000000,77.00000000,28402200.00000000,'2026-02-18 03:09:41'),(382975,'BUMI','1h','yahoo',1744250400,'2025-04-10 09:00:00',83.00000000,85.00000000,81.00000000,83.00000000,308475700.00000000,'2026-02-18 03:09:41'),(382976,'BUMI','1h','yahoo',1744254000,'2025-04-10 10:00:00',82.00000000,84.00000000,82.00000000,83.00000000,64662500.00000000,'2026-02-18 03:09:41'),(382977,'BUMI','1h','yahoo',1744257600,'2025-04-10 11:00:00',82.00000000,84.00000000,82.00000000,84.00000000,32968800.00000000,'2026-02-18 03:09:41'),(382978,'BUMI','1h','yahoo',1744264800,'2025-04-10 13:00:00',84.00000000,84.00000000,83.00000000,84.00000000,22482000.00000000,'2026-02-18 03:09:41'),(382979,'BUMI','1h','yahoo',1744268400,'2025-04-10 14:00:00',83.00000000,86.00000000,83.00000000,84.00000000,206861200.00000000,'2026-02-18 03:09:41'),(382980,'BUMI','1h','yahoo',1744272000,'2025-04-10 15:00:00',85.00000000,85.00000000,80.00000000,81.00000000,220591300.00000000,'2026-02-18 03:09:41'),(382981,'BUMI','1h','yahoo',1744275600,'2025-04-10 16:00:00',81.00000000,81.00000000,81.00000000,81.00000000,40747600.00000000,'2026-02-18 03:09:41'),(382982,'BUMI','1h','yahoo',1744336800,'2025-04-11 09:00:00',80.00000000,83.00000000,80.00000000,83.00000000,0.00000000,'2026-02-18 03:09:41'),(382983,'BUMI','1h','yahoo',1744340400,'2025-04-11 10:00:00',83.00000000,84.00000000,82.00000000,84.00000000,55700700.00000000,'2026-02-18 03:09:41'),(382984,'BUMI','1h','yahoo',1744344000,'2025-04-11 11:00:00',84.00000000,85.00000000,83.00000000,85.00000000,51800600.00000000,'2026-02-18 03:09:41'),(382985,'BUMI','1h','yahoo',1744354800,'2025-04-11 14:00:00',85.00000000,85.00000000,84.00000000,85.00000000,73822600.00000000,'2026-02-18 03:09:41'),(382986,'BUMI','1h','yahoo',1744358400,'2025-04-11 15:00:00',84.00000000,85.00000000,82.00000000,83.00000000,80056600.00000000,'2026-02-18 03:09:41'),(382987,'BUMI','1h','yahoo',1744362000,'2025-04-11 16:00:00',83.00000000,83.00000000,83.00000000,83.00000000,17304900.00000000,'2026-02-18 03:09:41'),(382988,'BUMI','1h','yahoo',1744596000,'2025-04-14 09:00:00',86.00000000,94.00000000,85.00000000,92.00000000,506609500.00000000,'2026-02-18 03:09:41'),(382989,'BUMI','1h','yahoo',1744599600,'2025-04-14 10:00:00',92.00000000,93.00000000,91.00000000,92.00000000,91677800.00000000,'2026-02-18 03:09:41'),(382990,'BUMI','1h','yahoo',1744603200,'2025-04-14 11:00:00',92.00000000,93.00000000,91.00000000,92.00000000,54128900.00000000,'2026-02-18 03:09:41'),(382991,'BUMI','1h','yahoo',1744610400,'2025-04-14 13:00:00',91.00000000,92.00000000,91.00000000,92.00000000,10484500.00000000,'2026-02-18 03:09:41'),(382992,'BUMI','1h','yahoo',1744614000,'2025-04-14 14:00:00',92.00000000,93.00000000,91.00000000,92.00000000,64634900.00000000,'2026-02-18 03:09:41'),(382993,'BUMI','1h','yahoo',1744617600,'2025-04-14 15:00:00',92.00000000,93.00000000,91.00000000,93.00000000,25773900.00000000,'2026-02-18 03:09:41'),(382994,'BUMI','1h','yahoo',1744621200,'2025-04-14 16:00:00',93.00000000,93.00000000,93.00000000,93.00000000,41252000.00000000,'2026-02-18 03:09:41'),(382995,'BUMI','1h','yahoo',1744682400,'2025-04-15 09:00:00',95.00000000,97.00000000,92.00000000,96.00000000,0.00000000,'2026-02-18 03:09:41'),(382996,'BUMI','1h','yahoo',1744686000,'2025-04-15 10:00:00',96.00000000,97.00000000,94.00000000,94.00000000,77409400.00000000,'2026-02-18 03:09:41'),(382997,'BUMI','1h','yahoo',1744689600,'2025-04-15 11:00:00',95.00000000,96.00000000,94.00000000,94.00000000,93800600.00000000,'2026-02-18 03:09:41'),(382998,'BUMI','1h','yahoo',1744696800,'2025-04-15 13:00:00',94.00000000,95.00000000,94.00000000,95.00000000,10375700.00000000,'2026-02-18 03:09:41'),(382999,'BUMI','1h','yahoo',1744700400,'2025-04-15 14:00:00',95.00000000,95.00000000,94.00000000,94.00000000,21829600.00000000,'2026-02-18 03:09:41'),(383000,'BUMI','1h','yahoo',1744704000,'2025-04-15 15:00:00',94.00000000,95.00000000,94.00000000,94.00000000,80942300.00000000,'2026-02-18 03:09:41'),(383001,'BUMI','1h','yahoo',1744707600,'2025-04-15 16:00:00',95.00000000,95.00000000,95.00000000,95.00000000,15215200.00000000,'2026-02-18 03:09:41'),(383002,'BUMI','1h','yahoo',1744768800,'2025-04-16 09:00:00',100.00000000,104.00000000,99.00000000,101.00000000,0.00000000,'2026-02-18 03:09:41'),(383003,'BUMI','1h','yahoo',1744772400,'2025-04-16 10:00:00',101.00000000,103.00000000,101.00000000,101.00000000,92959300.00000000,'2026-02-18 03:09:41'),(383004,'BUMI','1h','yahoo',1744776000,'2025-04-16 11:00:00',101.00000000,102.00000000,100.00000000,101.00000000,69059100.00000000,'2026-02-18 03:09:41'),(383005,'BUMI','1h','yahoo',1744783200,'2025-04-16 13:00:00',101.00000000,101.00000000,99.00000000,100.00000000,242798500.00000000,'2026-02-18 03:09:41'),(383006,'BUMI','1h','yahoo',1744786800,'2025-04-16 14:00:00',100.00000000,101.00000000,99.00000000,100.00000000,160624900.00000000,'2026-02-18 03:09:41'),(383007,'BUMI','1h','yahoo',1744790400,'2025-04-16 15:00:00',100.00000000,101.00000000,98.00000000,100.00000000,173941500.00000000,'2026-02-18 03:09:41'),(383008,'BUMI','1h','yahoo',1744794000,'2025-04-16 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,25713600.00000000,'2026-02-18 03:09:41'),(383009,'BUMI','1h','yahoo',1744855200,'2025-04-17 09:00:00',100.00000000,100.00000000,97.00000000,98.00000000,108471871.00000000,'2026-02-18 03:09:41'),(383010,'BUMI','1h','yahoo',1744858800,'2025-04-17 10:00:00',98.00000000,99.00000000,95.00000000,95.00000000,177831400.00000000,'2026-02-18 03:09:41'),(383011,'BUMI','1h','yahoo',1744862400,'2025-04-17 11:00:00',96.00000000,97.00000000,95.00000000,97.00000000,89600200.00000000,'2026-02-18 03:09:41'),(383012,'BUMI','1h','yahoo',1744869600,'2025-04-17 13:00:00',97.00000000,98.00000000,96.00000000,96.00000000,62489400.00000000,'2026-02-18 03:09:41'),(383013,'BUMI','1h','yahoo',1744873200,'2025-04-17 14:00:00',97.00000000,98.00000000,96.00000000,97.00000000,51725600.00000000,'2026-02-18 03:09:41'),(383014,'BUMI','1h','yahoo',1744876800,'2025-04-17 15:00:00',96.00000000,97.00000000,96.00000000,96.00000000,71689200.00000000,'2026-02-18 03:09:41'),(383015,'BUMI','1h','yahoo',1744880400,'2025-04-17 16:00:00',97.00000000,97.00000000,97.00000000,97.00000000,78968000.00000000,'2026-02-18 03:09:41'),(383016,'BUMI','1h','yahoo',1745200800,'2025-04-21 09:00:00',97.00000000,102.00000000,97.00000000,99.00000000,0.00000000,'2026-02-18 03:09:41'),(383017,'BUMI','1h','yahoo',1745204400,'2025-04-21 10:00:00',99.00000000,100.00000000,98.00000000,99.00000000,28356300.00000000,'2026-02-18 03:09:41'),(383018,'BUMI','1h','yahoo',1745208000,'2025-04-21 11:00:00',99.00000000,100.00000000,99.00000000,99.00000000,20760000.00000000,'2026-02-18 03:09:41'),(383019,'BUMI','1h','yahoo',1745215200,'2025-04-21 13:00:00',100.00000000,101.00000000,99.00000000,101.00000000,117506000.00000000,'2026-02-18 03:09:41'),(383020,'BUMI','1h','yahoo',1745218800,'2025-04-21 14:00:00',101.00000000,102.00000000,99.00000000,100.00000000,109367800.00000000,'2026-02-18 03:09:41'),(383021,'BUMI','1h','yahoo',1745222400,'2025-04-21 15:00:00',99.00000000,101.00000000,99.00000000,101.00000000,60807500.00000000,'2026-02-18 03:09:41'),(383022,'BUMI','1h','yahoo',1745226000,'2025-04-21 16:00:00',100.00000000,100.00000000,100.00000000,100.00000000,25992900.00000000,'2026-02-18 03:09:41'),(383023,'BUMI','1h','yahoo',1745287200,'2025-04-22 09:00:00',107.00000000,108.00000000,104.00000000,105.00000000,18555400.00000000,'2026-02-18 03:09:41'),(383024,'BUMI','1h','yahoo',1745290800,'2025-04-22 10:00:00',106.00000000,112.00000000,105.00000000,111.00000000,708111100.00000000,'2026-02-18 03:09:41'),(383025,'BUMI','1h','yahoo',1745294400,'2025-04-22 11:00:00',110.00000000,112.00000000,109.00000000,111.00000000,298466000.00000000,'2026-02-18 03:09:41'),(383026,'BUMI','1h','yahoo',1745301600,'2025-04-22 13:00:00',110.00000000,112.00000000,109.00000000,111.00000000,325869400.00000000,'2026-02-18 03:09:41'),(383027,'BUMI','1h','yahoo',1745305200,'2025-04-22 14:00:00',110.00000000,111.00000000,107.00000000,110.00000000,318413900.00000000,'2026-02-18 03:09:41'),(383028,'BUMI','1h','yahoo',1745308800,'2025-04-22 15:00:00',110.00000000,112.00000000,109.00000000,111.00000000,341268500.00000000,'2026-02-18 03:09:41'),(383029,'BUMI','1h','yahoo',1745312400,'2025-04-22 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,137104600.00000000,'2026-02-18 03:09:41'),(383030,'BUMI','1h','yahoo',1745373600,'2025-04-23 09:00:00',113.00000000,116.00000000,111.00000000,113.00000000,843974154.00000000,'2026-02-18 03:09:41'),(383031,'BUMI','1h','yahoo',1745377200,'2025-04-23 10:00:00',112.00000000,114.00000000,108.00000000,110.00000000,526508500.00000000,'2026-02-18 03:09:41'),(383032,'BUMI','1h','yahoo',1745380800,'2025-04-23 11:00:00',109.00000000,110.00000000,108.00000000,110.00000000,106328000.00000000,'2026-02-18 03:09:41'),(383033,'BUMI','1h','yahoo',1745388000,'2025-04-23 13:00:00',110.00000000,111.00000000,109.00000000,110.00000000,82171300.00000000,'2026-02-18 03:09:41'),(383034,'BUMI','1h','yahoo',1745391600,'2025-04-23 14:00:00',110.00000000,110.00000000,106.00000000,107.00000000,387096300.00000000,'2026-02-18 03:09:41'),(383035,'BUMI','1h','yahoo',1745395200,'2025-04-23 15:00:00',108.00000000,109.00000000,107.00000000,109.00000000,162132600.00000000,'2026-02-18 03:09:41'),(383036,'BUMI','1h','yahoo',1745398800,'2025-04-23 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,47338300.00000000,'2026-02-18 03:09:41'),(383037,'BUMI','1h','yahoo',1745460000,'2025-04-24 09:00:00',107.00000000,110.00000000,106.00000000,108.00000000,0.00000000,'2026-02-18 03:09:41'),(383038,'BUMI','1h','yahoo',1745463600,'2025-04-24 10:00:00',108.00000000,109.00000000,107.00000000,108.00000000,56588100.00000000,'2026-02-18 03:09:41'),(383039,'BUMI','1h','yahoo',1745467200,'2025-04-24 11:00:00',109.00000000,109.00000000,107.00000000,108.00000000,28886500.00000000,'2026-02-18 03:09:41'),(383040,'BUMI','1h','yahoo',1745474400,'2025-04-24 13:00:00',108.00000000,109.00000000,108.00000000,109.00000000,6449300.00000000,'2026-02-18 03:09:41'),(383041,'BUMI','1h','yahoo',1745478000,'2025-04-24 14:00:00',109.00000000,109.00000000,106.00000000,106.00000000,102245500.00000000,'2026-02-18 03:09:41'),(383042,'BUMI','1h','yahoo',1745481600,'2025-04-24 15:00:00',107.00000000,107.00000000,105.00000000,105.00000000,186856000.00000000,'2026-02-18 03:09:41'),(383043,'BUMI','1h','yahoo',1745485200,'2025-04-24 16:00:00',105.00000000,105.00000000,105.00000000,105.00000000,20545200.00000000,'2026-02-18 03:09:41'),(383044,'BUMI','1h','yahoo',1745546400,'2025-04-25 09:00:00',107.00000000,108.00000000,105.00000000,107.00000000,0.00000000,'2026-02-18 03:09:41'),(383045,'BUMI','1h','yahoo',1745550000,'2025-04-25 10:00:00',107.00000000,109.00000000,106.00000000,108.00000000,138727100.00000000,'2026-02-18 03:09:41'),(383046,'BUMI','1h','yahoo',1745553600,'2025-04-25 11:00:00',109.00000000,109.00000000,107.00000000,107.00000000,48977800.00000000,'2026-02-18 03:09:41'),(383047,'BUMI','1h','yahoo',1745564400,'2025-04-25 14:00:00',108.00000000,108.00000000,106.00000000,107.00000000,75473600.00000000,'2026-02-18 03:09:41'),(383048,'BUMI','1h','yahoo',1745568000,'2025-04-25 15:00:00',107.00000000,108.00000000,106.00000000,107.00000000,43516300.00000000,'2026-02-18 03:09:41'),(383049,'BUMI','1h','yahoo',1745571600,'2025-04-25 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,25677800.00000000,'2026-02-18 03:09:41'),(383050,'BUMI','1h','yahoo',1745805600,'2025-04-28 09:00:00',108.00000000,109.00000000,106.00000000,107.00000000,0.00000000,'2026-02-18 03:09:41'),(383051,'BUMI','1h','yahoo',1745809200,'2025-04-28 10:00:00',107.00000000,107.00000000,106.00000000,107.00000000,43291100.00000000,'2026-02-18 03:09:41'),(383052,'BUMI','1h','yahoo',1745812800,'2025-04-28 11:00:00',106.00000000,108.00000000,106.00000000,108.00000000,30024400.00000000,'2026-02-18 03:09:41'),(383053,'BUMI','1h','yahoo',1745820000,'2025-04-28 13:00:00',107.00000000,108.00000000,105.00000000,106.00000000,85430100.00000000,'2026-02-18 03:09:41'),(383054,'BUMI','1h','yahoo',1745823600,'2025-04-28 14:00:00',107.00000000,107.00000000,105.00000000,106.00000000,28194100.00000000,'2026-02-18 03:09:41'),(383055,'BUMI','1h','yahoo',1745827200,'2025-04-28 15:00:00',106.00000000,106.00000000,105.00000000,105.00000000,30954500.00000000,'2026-02-18 03:09:41'),(383056,'BUMI','1h','yahoo',1745830800,'2025-04-28 16:00:00',105.00000000,105.00000000,105.00000000,105.00000000,56149800.00000000,'2026-02-18 03:09:41'),(383057,'BUMI','1h','yahoo',1745892000,'2025-04-29 09:00:00',105.00000000,109.00000000,104.00000000,107.00000000,0.00000000,'2026-02-18 03:09:41'),(383058,'BUMI','1h','yahoo',1745895600,'2025-04-29 10:00:00',107.00000000,110.00000000,106.00000000,109.00000000,328757600.00000000,'2026-02-18 03:09:41'),(383059,'BUMI','1h','yahoo',1745899200,'2025-04-29 11:00:00',109.00000000,110.00000000,108.00000000,109.00000000,115584600.00000000,'2026-02-18 03:09:41'),(383060,'BUMI','1h','yahoo',1745906400,'2025-04-29 13:00:00',108.00000000,110.00000000,108.00000000,110.00000000,49379400.00000000,'2026-02-18 03:09:41'),(383061,'BUMI','1h','yahoo',1745910000,'2025-04-29 14:00:00',110.00000000,110.00000000,107.00000000,108.00000000,196211900.00000000,'2026-02-18 03:09:41'),(383062,'BUMI','1h','yahoo',1745913600,'2025-04-29 15:00:00',107.00000000,109.00000000,107.00000000,108.00000000,131362000.00000000,'2026-02-18 03:09:41'),(383063,'BUMI','1h','yahoo',1745917200,'2025-04-29 16:00:00',108.00000000,108.00000000,108.00000000,108.00000000,43161100.00000000,'2026-02-18 03:09:41'),(383064,'BUMI','1h','yahoo',1745978400,'2025-04-30 09:00:00',110.00000000,110.00000000,107.00000000,109.00000000,0.00000000,'2026-02-18 03:09:41'),(383065,'BUMI','1h','yahoo',1745982000,'2025-04-30 10:00:00',109.00000000,109.00000000,108.00000000,108.00000000,53117300.00000000,'2026-02-18 03:09:41'),(383066,'BUMI','1h','yahoo',1745985600,'2025-04-30 11:00:00',108.00000000,109.00000000,107.00000000,109.00000000,40019700.00000000,'2026-02-18 03:09:41'),(383067,'BUMI','1h','yahoo',1745992800,'2025-04-30 13:00:00',108.00000000,109.00000000,108.00000000,108.00000000,19708000.00000000,'2026-02-18 03:09:41'),(383068,'BUMI','1h','yahoo',1745996400,'2025-04-30 14:00:00',108.00000000,109.00000000,108.00000000,108.00000000,39627000.00000000,'2026-02-18 03:09:41'),(383069,'BUMI','1h','yahoo',1746000000,'2025-04-30 15:00:00',109.00000000,109.00000000,107.00000000,108.00000000,137437400.00000000,'2026-02-18 03:09:41'),(383070,'BUMI','1h','yahoo',1746003600,'2025-04-30 16:00:00',107.00000000,107.00000000,107.00000000,107.00000000,46877900.00000000,'2026-02-18 03:09:41'),(383071,'BUMI','1h','yahoo',1746151200,'2025-05-02 09:00:00',108.00000000,109.00000000,106.00000000,108.00000000,0.00000000,'2026-02-18 03:09:41'),(383072,'BUMI','1h','yahoo',1746154800,'2025-05-02 10:00:00',109.00000000,109.00000000,107.00000000,108.00000000,89911800.00000000,'2026-02-18 03:09:41'),(383073,'BUMI','1h','yahoo',1746158400,'2025-05-02 11:00:00',107.00000000,108.00000000,107.00000000,108.00000000,12381900.00000000,'2026-02-18 03:09:41'),(383074,'BUMI','1h','yahoo',1746169200,'2025-05-02 14:00:00',108.00000000,109.00000000,107.00000000,107.00000000,91134200.00000000,'2026-02-18 03:09:41'),(383075,'BUMI','1h','yahoo',1746172800,'2025-05-02 15:00:00',107.00000000,112.00000000,107.00000000,112.00000000,478674200.00000000,'2026-02-18 03:09:41'),(383076,'BUMI','1h','yahoo',1746176400,'2025-05-02 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,96745600.00000000,'2026-02-18 03:09:41'),(383077,'BUMI','1h','yahoo',1746410400,'2025-05-05 09:00:00',112.00000000,113.00000000,110.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(383078,'BUMI','1h','yahoo',1746414000,'2025-05-05 10:00:00',111.00000000,111.00000000,109.00000000,110.00000000,187901400.00000000,'2026-02-18 03:09:41'),(383079,'BUMI','1h','yahoo',1746417600,'2025-05-05 11:00:00',109.00000000,110.00000000,109.00000000,110.00000000,15587900.00000000,'2026-02-18 03:09:41'),(383080,'BUMI','1h','yahoo',1746424800,'2025-05-05 13:00:00',109.00000000,111.00000000,109.00000000,111.00000000,57308800.00000000,'2026-02-18 03:09:41'),(383081,'BUMI','1h','yahoo',1746428400,'2025-05-05 14:00:00',111.00000000,112.00000000,110.00000000,111.00000000,92843000.00000000,'2026-02-18 03:09:41'),(383082,'BUMI','1h','yahoo',1746432000,'2025-05-05 15:00:00',111.00000000,111.00000000,109.00000000,110.00000000,123206000.00000000,'2026-02-18 03:09:41'),(383083,'BUMI','1h','yahoo',1746435600,'2025-05-05 16:00:00',109.00000000,109.00000000,109.00000000,109.00000000,69215800.00000000,'2026-02-18 03:09:41'),(383084,'BUMI','1h','yahoo',1746496800,'2025-05-06 09:00:00',110.00000000,112.00000000,109.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(383085,'BUMI','1h','yahoo',1746500400,'2025-05-06 10:00:00',111.00000000,113.00000000,110.00000000,111.00000000,246198600.00000000,'2026-02-18 03:09:41'),(383086,'BUMI','1h','yahoo',1746504000,'2025-05-06 11:00:00',112.00000000,113.00000000,111.00000000,113.00000000,108879500.00000000,'2026-02-18 03:09:41'),(383087,'BUMI','1h','yahoo',1746511200,'2025-05-06 13:00:00',112.00000000,113.00000000,111.00000000,112.00000000,55132700.00000000,'2026-02-18 03:09:41'),(383088,'BUMI','1h','yahoo',1746514800,'2025-05-06 14:00:00',112.00000000,112.00000000,111.00000000,111.00000000,32969900.00000000,'2026-02-18 03:09:41'),(383089,'BUMI','1h','yahoo',1746518400,'2025-05-06 15:00:00',112.00000000,112.00000000,110.00000000,111.00000000,109696200.00000000,'2026-02-18 03:09:41'),(383090,'BUMI','1h','yahoo',1746522000,'2025-05-06 16:00:00',111.00000000,111.00000000,111.00000000,111.00000000,46069200.00000000,'2026-02-18 03:09:41'),(383091,'BUMI','1h','yahoo',1746583200,'2025-05-07 09:00:00',113.00000000,114.00000000,111.00000000,111.00000000,0.00000000,'2026-02-18 03:09:41'),(383092,'BUMI','1h','yahoo',1746586800,'2025-05-07 10:00:00',112.00000000,112.00000000,110.00000000,110.00000000,131468200.00000000,'2026-02-18 03:09:41'),(383093,'BUMI','1h','yahoo',1746590400,'2025-05-07 11:00:00',111.00000000,111.00000000,109.00000000,111.00000000,66450900.00000000,'2026-02-18 03:09:41'),(383094,'BUMI','1h','yahoo',1746597600,'2025-05-07 13:00:00',110.00000000,111.00000000,109.00000000,111.00000000,39732400.00000000,'2026-02-18 03:09:41'),(383095,'BUMI','1h','yahoo',1746601200,'2025-05-07 14:00:00',111.00000000,111.00000000,109.00000000,110.00000000,33633500.00000000,'2026-02-18 03:09:41'),(383096,'BUMI','1h','yahoo',1746604800,'2025-05-07 15:00:00',110.00000000,111.00000000,109.00000000,110.00000000,85291100.00000000,'2026-02-18 03:09:41'),(383097,'BUMI','1h','yahoo',1746608400,'2025-05-07 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,39084200.00000000,'2026-02-18 03:09:41'),(383098,'BUMI','1h','yahoo',1746669600,'2025-05-08 09:00:00',112.00000000,113.00000000,110.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383099,'BUMI','1h','yahoo',1746673200,'2025-05-08 10:00:00',113.00000000,114.00000000,110.00000000,110.00000000,335758100.00000000,'2026-02-18 03:09:41'),(383100,'BUMI','1h','yahoo',1746676800,'2025-05-08 11:00:00',111.00000000,113.00000000,110.00000000,111.00000000,157587100.00000000,'2026-02-18 03:09:41'),(383101,'BUMI','1h','yahoo',1746684000,'2025-05-08 13:00:00',111.00000000,114.00000000,111.00000000,112.00000000,163866700.00000000,'2026-02-18 03:09:41'),(383102,'BUMI','1h','yahoo',1746687600,'2025-05-08 14:00:00',113.00000000,113.00000000,111.00000000,111.00000000,101860200.00000000,'2026-02-18 03:09:41'),(383103,'BUMI','1h','yahoo',1746691200,'2025-05-08 15:00:00',111.00000000,112.00000000,111.00000000,111.00000000,66501200.00000000,'2026-02-18 03:09:41'),(383104,'BUMI','1h','yahoo',1746694800,'2025-05-08 16:00:00',112.00000000,112.00000000,112.00000000,112.00000000,22153900.00000000,'2026-02-18 03:09:41'),(383105,'BUMI','1h','yahoo',1746756000,'2025-05-09 09:00:00',114.00000000,114.00000000,111.00000000,112.00000000,0.00000000,'2026-02-18 03:09:41'),(383106,'BUMI','1h','yahoo',1746759600,'2025-05-09 10:00:00',112.00000000,114.00000000,111.00000000,112.00000000,190491600.00000000,'2026-02-18 03:09:41'),(383107,'BUMI','1h','yahoo',1746763200,'2025-05-09 11:00:00',111.00000000,112.00000000,111.00000000,112.00000000,7950200.00000000,'2026-02-18 03:09:41'),(383108,'BUMI','1h','yahoo',1746774000,'2025-05-09 14:00:00',112.00000000,112.00000000,110.00000000,110.00000000,91952600.00000000,'2026-02-18 03:09:41'),(383109,'BUMI','1h','yahoo',1746777600,'2025-05-09 15:00:00',110.00000000,111.00000000,108.00000000,109.00000000,187799000.00000000,'2026-02-18 03:09:41'),(383110,'BUMI','1h','yahoo',1746781200,'2025-05-09 16:00:00',110.00000000,110.00000000,110.00000000,110.00000000,27783600.00000000,'2026-02-18 03:09:41'),(383111,'BUMI','1h','yahoo',1747188000,'2025-05-14 09:00:00',112.00000000,113.00000000,109.00000000,110.00000000,0.00000000,'2026-02-18 03:09:41'),(383112,'BUMI','1h','yahoo',1747191600,'2025-05-14 10:00:00',110.00000000,112.00000000,109.00000000,111.00000000,389214600.00000000,'2026-02-18 03:09:41'),(383113,'BUMI','1h','yahoo',1747195200,'2025-05-14 11:00:00',111.00000000,112.00000000,109.00000000,111.00000000,217355000.00000000,'2026-02-18 03:09:41'),(383114,'BUMI','1h','yahoo',1747202400,'2025-05-14 13:00:00',111.00000000,111.00000000,110.00000000,111.00000000,46458000.00000000,'2026-02-18 03:09:41'),(383115,'BUMI','1h','yahoo',1747206000,'2025-05-14 14:00:00',111.00000000,117.00000000,110.00000000,114.00000000,1213178800.00000000,'2026-02-18 03:09:41'),(383116,'BUMI','1h','yahoo',1747209600,'2025-05-14 15:00:00',114.00000000,117.00000000,113.00000000,117.00000000,306753400.00000000,'2026-02-18 03:09:41'),(383117,'BUMI','1h','yahoo',1747213200,'2025-05-14 16:00:00',117.00000000,117.00000000,117.00000000,117.00000000,343700200.00000000,'2026-02-18 03:09:41'),(383118,'BUMI','1h','yahoo',1747274400,'2025-05-15 09:00:00',119.00000000,123.00000000,117.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383119,'BUMI','1h','yahoo',1747278000,'2025-05-15 10:00:00',120.00000000,122.00000000,119.00000000,120.00000000,384014900.00000000,'2026-02-18 03:09:41'),(383120,'BUMI','1h','yahoo',1747281600,'2025-05-15 11:00:00',120.00000000,121.00000000,119.00000000,120.00000000,119225200.00000000,'2026-02-18 03:09:41'),(383121,'BUMI','1h','yahoo',1747288800,'2025-05-15 13:00:00',120.00000000,121.00000000,120.00000000,121.00000000,67508200.00000000,'2026-02-18 03:09:41'),(383122,'BUMI','1h','yahoo',1747292400,'2025-05-15 14:00:00',120.00000000,128.00000000,120.00000000,127.00000000,1209310200.00000000,'2026-02-18 03:09:41'),(383123,'BUMI','1h','yahoo',1747296000,'2025-05-15 15:00:00',127.00000000,128.00000000,125.00000000,127.00000000,627952900.00000000,'2026-02-18 03:09:41'),(383124,'BUMI','1h','yahoo',1747299600,'2025-05-15 16:00:00',127.00000000,127.00000000,127.00000000,127.00000000,140511500.00000000,'2026-02-18 03:09:41'),(383125,'BUMI','1h','yahoo',1747360800,'2025-05-16 09:00:00',125.00000000,127.00000000,120.00000000,122.00000000,1035577896.00000000,'2026-02-18 03:09:41'),(383126,'BUMI','1h','yahoo',1747364400,'2025-05-16 10:00:00',122.00000000,123.00000000,121.00000000,122.00000000,184003800.00000000,'2026-02-18 03:09:41'),(383127,'BUMI','1h','yahoo',1747368000,'2025-05-16 11:00:00',122.00000000,122.00000000,121.00000000,122.00000000,28284200.00000000,'2026-02-18 03:09:41'),(383128,'BUMI','1h','yahoo',1747378800,'2025-05-16 14:00:00',122.00000000,123.00000000,120.00000000,121.00000000,298851600.00000000,'2026-02-18 03:09:41'),(383129,'BUMI','1h','yahoo',1747382400,'2025-05-16 15:00:00',121.00000000,122.00000000,120.00000000,121.00000000,217529500.00000000,'2026-02-18 03:09:41'),(383130,'BUMI','1h','yahoo',1747386000,'2025-05-16 16:00:00',121.00000000,121.00000000,121.00000000,121.00000000,107389200.00000000,'2026-02-18 03:09:41'),(383131,'BUMI','1h','yahoo',1747620000,'2025-05-19 09:00:00',122.00000000,127.00000000,121.00000000,123.00000000,0.00000000,'2026-02-18 03:09:41'),(383132,'BUMI','1h','yahoo',1747623600,'2025-05-19 10:00:00',123.00000000,125.00000000,123.00000000,124.00000000,111656400.00000000,'2026-02-18 03:09:41'),(383133,'BUMI','1h','yahoo',1747627200,'2025-05-19 11:00:00',124.00000000,126.00000000,124.00000000,125.00000000,197273900.00000000,'2026-02-18 03:09:41'),(383134,'BUMI','1h','yahoo',1747634400,'2025-05-19 13:00:00',125.00000000,125.00000000,124.00000000,125.00000000,96658200.00000000,'2026-02-18 03:09:41'),(383135,'BUMI','1h','yahoo',1747638000,'2025-05-19 14:00:00',125.00000000,125.00000000,123.00000000,125.00000000,134865000.00000000,'2026-02-18 03:09:41'),(383136,'BUMI','1h','yahoo',1747641600,'2025-05-19 15:00:00',124.00000000,125.00000000,124.00000000,125.00000000,112283500.00000000,'2026-02-18 03:09:41'),(383137,'BUMI','1h','yahoo',1747645200,'2025-05-19 16:00:00',125.00000000,125.00000000,125.00000000,125.00000000,56513800.00000000,'2026-02-18 03:09:41'),(383138,'BUMI','1h','yahoo',1747706400,'2025-05-20 09:00:00',124.00000000,125.00000000,122.00000000,123.00000000,0.00000000,'2026-02-18 03:09:41'),(383139,'BUMI','1h','yahoo',1747710000,'2025-05-20 10:00:00',124.00000000,124.00000000,122.00000000,124.00000000,100962400.00000000,'2026-02-18 03:09:41'),(383140,'BUMI','1h','yahoo',1747713600,'2025-05-20 11:00:00',123.00000000,124.00000000,122.00000000,122.00000000,238024000.00000000,'2026-02-18 03:09:41'),(383141,'BUMI','1h','yahoo',1747720800,'2025-05-20 13:00:00',122.00000000,123.00000000,121.00000000,122.00000000,39701200.00000000,'2026-02-18 03:09:41'),(383142,'BUMI','1h','yahoo',1747724400,'2025-05-20 14:00:00',122.00000000,123.00000000,120.00000000,122.00000000,225755900.00000000,'2026-02-18 03:09:41'),(383143,'BUMI','1h','yahoo',1747728000,'2025-05-20 15:00:00',121.00000000,122.00000000,120.00000000,122.00000000,179290400.00000000,'2026-02-18 03:09:41'),(383144,'BUMI','1h','yahoo',1747731600,'2025-05-20 16:00:00',122.00000000,122.00000000,122.00000000,122.00000000,36696000.00000000,'2026-02-18 03:09:41'),(383145,'BUMI','1h','yahoo',1747792800,'2025-05-21 09:00:00',122.00000000,123.00000000,119.00000000,119.00000000,0.00000000,'2026-02-18 03:09:41'),(383146,'BUMI','1h','yahoo',1747796400,'2025-05-21 10:00:00',119.00000000,120.00000000,116.00000000,119.00000000,554920700.00000000,'2026-02-18 03:09:41'),(383147,'BUMI','1h','yahoo',1747800000,'2025-05-21 11:00:00',118.00000000,120.00000000,118.00000000,118.00000000,113173300.00000000,'2026-02-18 03:09:41'),(383148,'BUMI','1h','yahoo',1747807200,'2025-05-21 13:00:00',119.00000000,119.00000000,118.00000000,118.00000000,31534400.00000000,'2026-02-18 03:09:41'),(383149,'BUMI','1h','yahoo',1747810800,'2025-05-21 14:00:00',118.00000000,120.00000000,118.00000000,118.00000000,135917200.00000000,'2026-02-18 03:09:41'),(383150,'BUMI','1h','yahoo',1747814400,'2025-05-21 15:00:00',119.00000000,120.00000000,118.00000000,118.00000000,153666300.00000000,'2026-02-18 03:09:41'),(383151,'BUMI','1h','yahoo',1747818000,'2025-05-21 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,34219700.00000000,'2026-02-18 03:09:41'),(383152,'BUMI','1h','yahoo',1747879200,'2025-05-22 09:00:00',119.00000000,121.00000000,117.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383153,'BUMI','1h','yahoo',1747882800,'2025-05-22 10:00:00',120.00000000,120.00000000,117.00000000,118.00000000,110280200.00000000,'2026-02-18 03:09:41'),(383154,'BUMI','1h','yahoo',1747886400,'2025-05-22 11:00:00',117.00000000,118.00000000,116.00000000,118.00000000,165316900.00000000,'2026-02-18 03:09:41'),(383155,'BUMI','1h','yahoo',1747893600,'2025-05-22 13:00:00',118.00000000,118.00000000,116.00000000,117.00000000,62075000.00000000,'2026-02-18 03:09:41'),(383156,'BUMI','1h','yahoo',1747897200,'2025-05-22 14:00:00',116.00000000,119.00000000,116.00000000,117.00000000,314194800.00000000,'2026-02-18 03:09:41'),(383157,'BUMI','1h','yahoo',1747900800,'2025-05-22 15:00:00',117.00000000,118.00000000,116.00000000,116.00000000,227669400.00000000,'2026-02-18 03:09:41'),(383158,'BUMI','1h','yahoo',1747904400,'2025-05-22 16:00:00',116.00000000,116.00000000,116.00000000,116.00000000,174858800.00000000,'2026-02-18 03:09:41'),(383159,'BUMI','1h','yahoo',1747965600,'2025-05-23 09:00:00',116.00000000,118.00000000,114.00000000,115.00000000,0.00000000,'2026-02-18 03:09:41'),(383160,'BUMI','1h','yahoo',1747969200,'2025-05-23 10:00:00',115.00000000,117.00000000,115.00000000,116.00000000,183613000.00000000,'2026-02-18 03:09:41'),(383161,'BUMI','1h','yahoo',1747972800,'2025-05-23 11:00:00',116.00000000,118.00000000,116.00000000,117.00000000,70622200.00000000,'2026-02-18 03:09:41'),(383162,'BUMI','1h','yahoo',1747983600,'2025-05-23 14:00:00',118.00000000,119.00000000,117.00000000,119.00000000,143291800.00000000,'2026-02-18 03:09:41'),(383163,'BUMI','1h','yahoo',1747987200,'2025-05-23 15:00:00',119.00000000,119.00000000,118.00000000,119.00000000,95279000.00000000,'2026-02-18 03:09:41'),(383164,'BUMI','1h','yahoo',1747990800,'2025-05-23 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,55718700.00000000,'2026-02-18 03:09:41'),(383165,'BUMI','1h','yahoo',1748224800,'2025-05-26 09:00:00',119.00000000,121.00000000,118.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383166,'BUMI','1h','yahoo',1748228400,'2025-05-26 10:00:00',119.00000000,121.00000000,119.00000000,120.00000000,265615600.00000000,'2026-02-18 03:09:41'),(383167,'BUMI','1h','yahoo',1748232000,'2025-05-26 11:00:00',120.00000000,121.00000000,119.00000000,120.00000000,181752100.00000000,'2026-02-18 03:09:41'),(383168,'BUMI','1h','yahoo',1748239200,'2025-05-26 13:00:00',120.00000000,121.00000000,119.00000000,120.00000000,65766200.00000000,'2026-02-18 03:09:41'),(383169,'BUMI','1h','yahoo',1748242800,'2025-05-26 14:00:00',120.00000000,120.00000000,117.00000000,118.00000000,223734400.00000000,'2026-02-18 03:09:41'),(383170,'BUMI','1h','yahoo',1748246400,'2025-05-26 15:00:00',118.00000000,119.00000000,117.00000000,118.00000000,192416400.00000000,'2026-02-18 03:09:41'),(383171,'BUMI','1h','yahoo',1748250000,'2025-05-26 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,81907000.00000000,'2026-02-18 03:09:41'),(383172,'BUMI','1h','yahoo',1748311200,'2025-05-27 09:00:00',119.00000000,122.00000000,118.00000000,121.00000000,0.00000000,'2026-02-18 03:09:41'),(383173,'BUMI','1h','yahoo',1748314800,'2025-05-27 10:00:00',121.00000000,123.00000000,120.00000000,121.00000000,215109800.00000000,'2026-02-18 03:09:41'),(383174,'BUMI','1h','yahoo',1748318400,'2025-05-27 11:00:00',120.00000000,122.00000000,120.00000000,121.00000000,108977500.00000000,'2026-02-18 03:09:41'),(383175,'BUMI','1h','yahoo',1748325600,'2025-05-27 13:00:00',122.00000000,122.00000000,119.00000000,119.00000000,142977300.00000000,'2026-02-18 03:09:41'),(383176,'BUMI','1h','yahoo',1748329200,'2025-05-27 14:00:00',119.00000000,120.00000000,118.00000000,118.00000000,146309900.00000000,'2026-02-18 03:09:41'),(383177,'BUMI','1h','yahoo',1748332800,'2025-05-27 15:00:00',119.00000000,120.00000000,118.00000000,119.00000000,286658700.00000000,'2026-02-18 03:09:41'),(383178,'BUMI','1h','yahoo',1748336400,'2025-05-27 16:00:00',119.00000000,119.00000000,119.00000000,119.00000000,68197700.00000000,'2026-02-18 03:09:41'),(383179,'BUMI','1h','yahoo',1748397600,'2025-05-28 09:00:00',121.00000000,121.00000000,118.00000000,119.00000000,0.00000000,'2026-02-18 03:09:41'),(383180,'BUMI','1h','yahoo',1748401200,'2025-05-28 10:00:00',119.00000000,122.00000000,119.00000000,120.00000000,191238600.00000000,'2026-02-18 03:09:41'),(383181,'BUMI','1h','yahoo',1748404800,'2025-05-28 11:00:00',120.00000000,121.00000000,119.00000000,119.00000000,91052500.00000000,'2026-02-18 03:09:41'),(383182,'BUMI','1h','yahoo',1748412000,'2025-05-28 13:00:00',120.00000000,120.00000000,118.00000000,119.00000000,133965900.00000000,'2026-02-18 03:09:41'),(383183,'BUMI','1h','yahoo',1748415600,'2025-05-28 14:00:00',120.00000000,120.00000000,118.00000000,120.00000000,149414700.00000000,'2026-02-18 03:09:41'),(383184,'BUMI','1h','yahoo',1748419200,'2025-05-28 15:00:00',120.00000000,120.00000000,118.00000000,119.00000000,153106700.00000000,'2026-02-18 03:09:41'),(383185,'BUMI','1h','yahoo',1748422800,'2025-05-28 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,91595800.00000000,'2026-02-18 03:09:41'),(383186,'BUMI','1h','yahoo',1748829600,'2025-06-02 09:00:00',120.00000000,124.00000000,119.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383187,'BUMI','1h','yahoo',1748833200,'2025-06-02 10:00:00',121.00000000,122.00000000,120.00000000,121.00000000,138171000.00000000,'2026-02-18 03:09:41'),(383188,'BUMI','1h','yahoo',1748836800,'2025-06-02 11:00:00',120.00000000,123.00000000,120.00000000,122.00000000,150880400.00000000,'2026-02-18 03:09:41'),(383189,'BUMI','1h','yahoo',1748844000,'2025-06-02 13:00:00',123.00000000,125.00000000,122.00000000,124.00000000,454365300.00000000,'2026-02-18 03:09:41'),(383190,'BUMI','1h','yahoo',1748847600,'2025-06-02 14:00:00',123.00000000,126.00000000,122.00000000,124.00000000,711339700.00000000,'2026-02-18 03:09:41'),(383191,'BUMI','1h','yahoo',1748851200,'2025-06-02 15:00:00',123.00000000,124.00000000,122.00000000,123.00000000,302631500.00000000,'2026-02-18 03:09:41'),(383192,'BUMI','1h','yahoo',1748854800,'2025-06-02 16:00:00',123.00000000,123.00000000,123.00000000,123.00000000,129872900.00000000,'2026-02-18 03:09:41'),(383193,'BUMI','1h','yahoo',1748916000,'2025-06-03 09:00:00',125.00000000,125.00000000,118.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383194,'BUMI','1h','yahoo',1748919600,'2025-06-03 10:00:00',120.00000000,121.00000000,119.00000000,120.00000000,97218900.00000000,'2026-02-18 03:09:41'),(383195,'BUMI','1h','yahoo',1748923200,'2025-06-03 11:00:00',120.00000000,120.00000000,119.00000000,120.00000000,91044400.00000000,'2026-02-18 03:09:41'),(383196,'BUMI','1h','yahoo',1748930400,'2025-06-03 13:00:00',120.00000000,120.00000000,119.00000000,120.00000000,34697200.00000000,'2026-02-18 03:09:41'),(383197,'BUMI','1h','yahoo',1748934000,'2025-06-03 14:00:00',120.00000000,120.00000000,117.00000000,119.00000000,419529200.00000000,'2026-02-18 03:09:41'),(383198,'BUMI','1h','yahoo',1748937600,'2025-06-03 15:00:00',119.00000000,119.00000000,117.00000000,119.00000000,178987400.00000000,'2026-02-18 03:09:41'),(383199,'BUMI','1h','yahoo',1748941200,'2025-06-03 16:00:00',118.00000000,118.00000000,118.00000000,118.00000000,73251800.00000000,'2026-02-18 03:09:41'),(383200,'BUMI','1h','yahoo',1749002400,'2025-06-04 09:00:00',119.00000000,121.00000000,118.00000000,120.00000000,0.00000000,'2026-02-18 03:09:41'),(383201,'BUMI','1h','yahoo',1749006000,'2025-06-04 10:00:00',119.00000000,120.00000000,118.00000000,118.00000000,117463700.00000000,'2026-02-18 03:09:41'),(383202,'BUMI','1h','yahoo',1749009600,'2025-06-04 11:00:00',118.00000000,120.00000000,118.00000000,120.00000000,78071600.00000000,'2026-02-18 03:09:41'),(383203,'BUMI','1h','yahoo',1749016800,'2025-06-04 13:00:00',120.00000000,121.00000000,119.00000000,121.00000000,162456100.00000000,'2026-02-18 03:09:41'),