INSERT INTO `ohlcv_data` VALUES (296818,'BBRI','1h','yahoo',1692176400,'2023-08-16 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,40727200.00000000,'2026-02-17 23:59:43'),(296819,'BBRI','1h','yahoo',1692324000,'2023-08-18 09:00:00',5525.00000000,5575.00000000,5500.00000000,5575.00000000,16896100.00000000,'2026-02-17 23:59:43'),(296820,'BBRI','1h','yahoo',1692327600,'2023-08-18 10:00:00',5575.00000000,5600.00000000,5550.00000000,5600.00000000,13867200.00000000,'2026-02-17 23:59:43'),(296821,'BBRI','1h','yahoo',1692331200,'2023-08-18 11:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,4275100.00000000,'2026-02-17 23:59:43'),(296822,'BBRI','1h','yahoo',1692342000,'2023-08-18 14:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,16494700.00000000,'2026-02-17 23:59:43'),(296823,'BBRI','1h','yahoo',1692345600,'2023-08-18 15:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,16935400.00000000,'2026-02-17 23:59:43'),(296824,'BBRI','1h','yahoo',1692349200,'2023-08-18 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,24241200.00000000,'2026-02-17 23:59:43'),(296825,'BBRI','1h','yahoo',1692583200,'2023-08-21 09:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,15299900.00000000,'2026-02-17 23:59:43'),(296826,'BBRI','1h','yahoo',1692586800,'2023-08-21 10:00:00',5550.00000000,5550.00000000,5525.00000000,5550.00000000,8584400.00000000,'2026-02-17 23:59:43'),(296827,'BBRI','1h','yahoo',1692590400,'2023-08-21 11:00:00',5525.00000000,5550.00000000,5525.00000000,5525.00000000,8813100.00000000,'2026-02-17 23:59:43'),(296828,'BBRI','1h','yahoo',1692597600,'2023-08-21 13:00:00',5550.00000000,5550.00000000,5525.00000000,5550.00000000,4781800.00000000,'2026-02-17 23:59:43'),(296829,'BBRI','1h','yahoo',1692601200,'2023-08-21 14:00:00',5550.00000000,5550.00000000,5500.00000000,5525.00000000,11875500.00000000,'2026-02-17 23:59:43'),(296830,'BBRI','1h','yahoo',1692604800,'2023-08-21 15:00:00',5525.00000000,5525.00000000,5500.00000000,5500.00000000,19272800.00000000,'2026-02-17 23:59:43'),(296831,'BBRI','1h','yahoo',1692608400,'2023-08-21 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,20926200.00000000,'2026-02-17 23:59:43'),(296832,'BBRI','1h','yahoo',1692669600,'2023-08-22 09:00:00',5525.00000000,5550.00000000,5500.00000000,5550.00000000,12729400.00000000,'2026-02-17 23:59:43'),(296833,'BBRI','1h','yahoo',1692673200,'2023-08-22 10:00:00',5525.00000000,5600.00000000,5525.00000000,5575.00000000,11228900.00000000,'2026-02-17 23:59:43'),(296834,'BBRI','1h','yahoo',1692676800,'2023-08-22 11:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,10453400.00000000,'2026-02-17 23:59:43'),(296835,'BBRI','1h','yahoo',1692684000,'2023-08-22 13:00:00',5575.00000000,5600.00000000,5550.00000000,5600.00000000,5484800.00000000,'2026-02-17 23:59:43'),(296836,'BBRI','1h','yahoo',1692687600,'2023-08-22 14:00:00',5600.00000000,5625.00000000,5575.00000000,5625.00000000,14884500.00000000,'2026-02-17 23:59:43'),(296837,'BBRI','1h','yahoo',1692691200,'2023-08-22 15:00:00',5600.00000000,5625.00000000,5600.00000000,5600.00000000,18066100.00000000,'2026-02-17 23:59:43'),(296838,'BBRI','1h','yahoo',1692694800,'2023-08-22 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,25577100.00000000,'2026-02-17 23:59:43'),(296839,'BBRI','1h','yahoo',1692756000,'2023-08-23 09:00:00',5625.00000000,5625.00000000,5575.00000000,5600.00000000,6483400.00000000,'2026-02-17 23:59:43'),(296840,'BBRI','1h','yahoo',1692759600,'2023-08-23 10:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,9972300.00000000,'2026-02-17 23:59:43'),(296841,'BBRI','1h','yahoo',1692763200,'2023-08-23 11:00:00',5600.00000000,5625.00000000,5600.00000000,5600.00000000,5923300.00000000,'2026-02-17 23:59:43'),(296842,'BBRI','1h','yahoo',1692770400,'2023-08-23 13:00:00',5625.00000000,5625.00000000,5575.00000000,5575.00000000,6510800.00000000,'2026-02-17 23:59:43'),(296843,'BBRI','1h','yahoo',1692774000,'2023-08-23 14:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,5511300.00000000,'2026-02-17 23:59:43'),(296844,'BBRI','1h','yahoo',1692777600,'2023-08-23 15:00:00',5575.00000000,5600.00000000,5575.00000000,5575.00000000,14421800.00000000,'2026-02-17 23:59:43'),(296845,'BBRI','1h','yahoo',1692781200,'2023-08-23 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,25560900.00000000,'2026-02-17 23:59:43'),(296846,'BBRI','1h','yahoo',1692842400,'2023-08-24 09:00:00',5625.00000000,5625.00000000,5575.00000000,5575.00000000,13759500.00000000,'2026-02-17 23:59:43'),(296847,'BBRI','1h','yahoo',1692846000,'2023-08-24 10:00:00',5600.00000000,5600.00000000,5550.00000000,5575.00000000,6451800.00000000,'2026-02-17 23:59:43'),(296848,'BBRI','1h','yahoo',1692849600,'2023-08-24 11:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,6455900.00000000,'2026-02-17 23:59:43'),(296849,'BBRI','1h','yahoo',1692856800,'2023-08-24 13:00:00',5600.00000000,5600.00000000,5550.00000000,5550.00000000,5837600.00000000,'2026-02-17 23:59:43'),(296850,'BBRI','1h','yahoo',1692860400,'2023-08-24 14:00:00',5575.00000000,5575.00000000,5550.00000000,5550.00000000,4750000.00000000,'2026-02-17 23:59:43'),(296851,'BBRI','1h','yahoo',1692864000,'2023-08-24 15:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,15842700.00000000,'2026-02-17 23:59:43'),(296852,'BBRI','1h','yahoo',1692867600,'2023-08-24 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,16310200.00000000,'2026-02-17 23:59:43'),(296853,'BBRI','1h','yahoo',1692928800,'2023-08-25 09:00:00',5550.00000000,5600.00000000,5525.00000000,5575.00000000,7391500.00000000,'2026-02-17 23:59:43'),(296854,'BBRI','1h','yahoo',1692932400,'2023-08-25 10:00:00',5600.00000000,5600.00000000,5550.00000000,5575.00000000,7083900.00000000,'2026-02-17 23:59:43'),(296855,'BBRI','1h','yahoo',1692936000,'2023-08-25 11:00:00',5575.00000000,5575.00000000,5550.00000000,5550.00000000,6621200.00000000,'2026-02-17 23:59:43'),(296856,'BBRI','1h','yahoo',1692946800,'2023-08-25 14:00:00',5550.00000000,5575.00000000,5550.00000000,5575.00000000,12687500.00000000,'2026-02-17 23:59:43'),(296857,'BBRI','1h','yahoo',1692950400,'2023-08-25 15:00:00',5575.00000000,5600.00000000,5550.00000000,5600.00000000,11589000.00000000,'2026-02-17 23:59:43'),(296858,'BBRI','1h','yahoo',1692954000,'2023-08-25 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,16817000.00000000,'2026-02-17 23:59:43'),(296859,'BBRI','1h','yahoo',1693188000,'2023-08-28 09:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,4866300.00000000,'2026-02-17 23:59:43'),(296860,'BBRI','1h','yahoo',1693191600,'2023-08-28 10:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,3970400.00000000,'2026-02-17 23:59:43'),(296861,'BBRI','1h','yahoo',1693195200,'2023-08-28 11:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,3350700.00000000,'2026-02-17 23:59:43'),(296862,'BBRI','1h','yahoo',1693202400,'2023-08-28 13:00:00',5575.00000000,5600.00000000,5575.00000000,5600.00000000,1469700.00000000,'2026-02-17 23:59:43'),(296863,'BBRI','1h','yahoo',1693206000,'2023-08-28 14:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,5013300.00000000,'2026-02-17 23:59:43'),(296864,'BBRI','1h','yahoo',1693209600,'2023-08-28 15:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,8101600.00000000,'2026-02-17 23:59:43'),(296865,'BBRI','1h','yahoo',1693213200,'2023-08-28 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,7134700.00000000,'2026-02-17 23:59:43'),(296866,'BBRI','1h','yahoo',1693274400,'2023-08-29 09:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,7971000.00000000,'2026-02-17 23:59:43'),(296867,'BBRI','1h','yahoo',1693278000,'2023-08-29 10:00:00',5575.00000000,5575.00000000,5550.00000000,5550.00000000,3052900.00000000,'2026-02-17 23:59:43'),(296868,'BBRI','1h','yahoo',1693281600,'2023-08-29 11:00:00',5575.00000000,5575.00000000,5550.00000000,5550.00000000,4526200.00000000,'2026-02-17 23:59:43'),(296869,'BBRI','1h','yahoo',1693288800,'2023-08-29 13:00:00',5575.00000000,5575.00000000,5550.00000000,5575.00000000,3350600.00000000,'2026-02-17 23:59:43'),(296870,'BBRI','1h','yahoo',1693292400,'2023-08-29 14:00:00',5550.00000000,5575.00000000,5550.00000000,5550.00000000,10175900.00000000,'2026-02-17 23:59:43'),(296871,'BBRI','1h','yahoo',1693296000,'2023-08-29 15:00:00',5575.00000000,5575.00000000,5550.00000000,5550.00000000,9694200.00000000,'2026-02-17 23:59:43'),(296872,'BBRI','1h','yahoo',1693299600,'2023-08-29 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,15374100.00000000,'2026-02-17 23:59:43'),(296873,'BBRI','1h','yahoo',1693360800,'2023-08-30 09:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,18250700.00000000,'2026-02-17 23:59:43'),(296874,'BBRI','1h','yahoo',1693364400,'2023-08-30 10:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,9924500.00000000,'2026-02-17 23:59:43'),(296875,'BBRI','1h','yahoo',1693368000,'2023-08-30 11:00:00',5600.00000000,5600.00000000,5550.00000000,5550.00000000,22509100.00000000,'2026-02-17 23:59:43'),(296876,'BBRI','1h','yahoo',1693371600,'2023-08-30 12:00:00',5575.00000000,5575.00000000,5550.00000000,5575.00000000,3100.00000000,'2026-02-17 23:59:43'),(296877,'BBRI','1h','yahoo',1693375200,'2023-08-30 13:00:00',5575.00000000,5575.00000000,5525.00000000,5550.00000000,15286900.00000000,'2026-02-17 23:59:43'),(296878,'BBRI','1h','yahoo',1693378800,'2023-08-30 14:00:00',5525.00000000,5550.00000000,5525.00000000,5550.00000000,13930800.00000000,'2026-02-17 23:59:43'),(296879,'BBRI','1h','yahoo',1693382400,'2023-08-30 15:00:00',5550.00000000,5550.00000000,5500.00000000,5525.00000000,48846900.00000000,'2026-02-17 23:59:43'),(296880,'BBRI','1h','yahoo',1693386000,'2023-08-30 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,0.00000000,'2026-02-17 23:59:43'),(296881,'BBRI','1h','yahoo',1693447200,'2023-08-31 09:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,10926800.00000000,'2026-02-17 23:59:43'),(296882,'BBRI','1h','yahoo',1693450800,'2023-08-31 10:00:00',5525.00000000,5525.00000000,5500.00000000,5525.00000000,7307500.00000000,'2026-02-17 23:59:43'),(296883,'BBRI','1h','yahoo',1693454400,'2023-08-31 11:00:00',5500.00000000,5525.00000000,5500.00000000,5500.00000000,4565800.00000000,'2026-02-17 23:59:43'),(296884,'BBRI','1h','yahoo',1693461600,'2023-08-31 13:00:00',5500.00000000,5525.00000000,5500.00000000,5525.00000000,1582700.00000000,'2026-02-17 23:59:43'),(296885,'BBRI','1h','yahoo',1693465200,'2023-08-31 14:00:00',5525.00000000,5525.00000000,5500.00000000,5525.00000000,5994000.00000000,'2026-02-17 23:59:43'),(296886,'BBRI','1h','yahoo',1693468800,'2023-08-31 15:00:00',5500.00000000,5525.00000000,5475.00000000,5500.00000000,22953600.00000000,'2026-02-17 23:59:43'),(296887,'BBRI','1h','yahoo',1693472400,'2023-08-31 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,0.00000000,'2026-02-17 23:59:43'),(296888,'BBRI','1h','yahoo',1693533600,'2023-09-01 09:00:00',5600.00000000,5600.00000000,5575.00000000,5575.00000000,12081500.00000000,'2026-02-17 23:59:43'),(296889,'BBRI','1h','yahoo',1693537200,'2023-09-01 10:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,8904300.00000000,'2026-02-17 23:59:43'),(296890,'BBRI','1h','yahoo',1693540800,'2023-09-01 11:00:00',5575.00000000,5600.00000000,5550.00000000,5550.00000000,10396000.00000000,'2026-02-17 23:59:43'),(296891,'BBRI','1h','yahoo',1693551600,'2023-09-01 14:00:00',5575.00000000,5600.00000000,5525.00000000,5575.00000000,29077600.00000000,'2026-02-17 23:59:43'),(296892,'BBRI','1h','yahoo',1693555200,'2023-09-01 15:00:00',5575.00000000,5600.00000000,5550.00000000,5550.00000000,9196000.00000000,'2026-02-17 23:59:43'),(296893,'BBRI','1h','yahoo',1693558800,'2023-09-01 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,7217900.00000000,'2026-02-17 23:59:43'),(296894,'BBRI','1h','yahoo',1693792800,'2023-09-04 09:00:00',5575.00000000,5625.00000000,5575.00000000,5600.00000000,10177600.00000000,'2026-02-17 23:59:43'),(296895,'BBRI','1h','yahoo',1693796400,'2023-09-04 10:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,2442000.00000000,'2026-02-17 23:59:43'),(296896,'BBRI','1h','yahoo',1693800000,'2023-09-04 11:00:00',5575.00000000,5625.00000000,5575.00000000,5625.00000000,10434000.00000000,'2026-02-17 23:59:43'),(296897,'BBRI','1h','yahoo',1693807200,'2023-09-04 13:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,1721800.00000000,'2026-02-17 23:59:43'),(296898,'BBRI','1h','yahoo',1693810800,'2023-09-04 14:00:00',5600.00000000,5625.00000000,5600.00000000,5600.00000000,2951700.00000000,'2026-02-17 23:59:43'),(296899,'BBRI','1h','yahoo',1693814400,'2023-09-04 15:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,6403500.00000000,'2026-02-17 23:59:43'),(296900,'BBRI','1h','yahoo',1693818000,'2023-09-04 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,0.00000000,'2026-02-17 23:59:43'),(296901,'BBRI','1h','yahoo',1693879200,'2023-09-05 09:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,5136500.00000000,'2026-02-17 23:59:43'),(296902,'BBRI','1h','yahoo',1693882800,'2023-09-05 10:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,5318400.00000000,'2026-02-17 23:59:43'),(296903,'BBRI','1h','yahoo',1693886400,'2023-09-05 11:00:00',5600.00000000,5650.00000000,5600.00000000,5625.00000000,15241100.00000000,'2026-02-17 23:59:43'),(296904,'BBRI','1h','yahoo',1693890000,'2023-09-05 12:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,100.00000000,'2026-02-17 23:59:43'),(296905,'BBRI','1h','yahoo',1693893600,'2023-09-05 13:00:00',5625.00000000,5650.00000000,5625.00000000,5625.00000000,2101700.00000000,'2026-02-17 23:59:43'),(296906,'BBRI','1h','yahoo',1693897200,'2023-09-05 14:00:00',5650.00000000,5650.00000000,5625.00000000,5625.00000000,9250400.00000000,'2026-02-17 23:59:43'),(296907,'BBRI','1h','yahoo',1693900800,'2023-09-05 15:00:00',5625.00000000,5650.00000000,5600.00000000,5600.00000000,20235800.00000000,'2026-02-17 23:59:43'),(296908,'BBRI','1h','yahoo',1693904400,'2023-09-05 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,0.00000000,'2026-02-17 23:59:43'),(296909,'BBRI','1h','yahoo',1693965600,'2023-09-06 09:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,19684800.00000000,'2026-02-17 23:59:43'),(296910,'BBRI','1h','yahoo',1693969200,'2023-09-06 10:00:00',5650.00000000,5650.00000000,5600.00000000,5600.00000000,12492200.00000000,'2026-02-17 23:59:43'),(296911,'BBRI','1h','yahoo',1693972800,'2023-09-06 11:00:00',5625.00000000,5625.00000000,5600.00000000,5600.00000000,8874200.00000000,'2026-02-17 23:59:43'),(296912,'BBRI','1h','yahoo',1693980000,'2023-09-06 13:00:00',5625.00000000,5625.00000000,5600.00000000,5625.00000000,5305300.00000000,'2026-02-17 23:59:43'),(296913,'BBRI','1h','yahoo',1693983600,'2023-09-06 14:00:00',5600.00000000,5625.00000000,5600.00000000,5600.00000000,13430800.00000000,'2026-02-17 23:59:43'),(296914,'BBRI','1h','yahoo',1693987200,'2023-09-06 15:00:00',5600.00000000,5625.00000000,5575.00000000,5575.00000000,23231400.00000000,'2026-02-17 23:59:43'),(296915,'BBRI','1h','yahoo',1693990800,'2023-09-06 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,0.00000000,'2026-02-17 23:59:43'),(296916,'BBRI','1h','yahoo',1694052000,'2023-09-07 09:00:00',5550.00000000,5550.00000000,5500.00000000,5525.00000000,33871400.00000000,'2026-02-17 23:59:43'),(296917,'BBRI','1h','yahoo',1694055600,'2023-09-07 10:00:00',5525.00000000,5525.00000000,5475.00000000,5525.00000000,21947200.00000000,'2026-02-17 23:59:43'),(296918,'BBRI','1h','yahoo',1694059200,'2023-09-07 11:00:00',5525.00000000,5525.00000000,5475.00000000,5475.00000000,10551600.00000000,'2026-02-17 23:59:43'),(296919,'BBRI','1h','yahoo',1694066400,'2023-09-07 13:00:00',5500.00000000,5500.00000000,5475.00000000,5500.00000000,3789700.00000000,'2026-02-17 23:59:43'),(296920,'BBRI','1h','yahoo',1694070000,'2023-09-07 14:00:00',5500.00000000,5500.00000000,5475.00000000,5475.00000000,20124700.00000000,'2026-02-17 23:59:43'),(296921,'BBRI','1h','yahoo',1694073600,'2023-09-07 15:00:00',5475.00000000,5500.00000000,5450.00000000,5475.00000000,39315800.00000000,'2026-02-17 23:59:43'),(296922,'BBRI','1h','yahoo',1694077200,'2023-09-07 16:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,0.00000000,'2026-02-17 23:59:43'),(296923,'BBRI','1h','yahoo',1694138400,'2023-09-08 09:00:00',5425.00000000,5450.00000000,5375.00000000,5400.00000000,47651400.00000000,'2026-02-17 23:59:43'),(296924,'BBRI','1h','yahoo',1694142000,'2023-09-08 10:00:00',5400.00000000,5425.00000000,5375.00000000,5375.00000000,15160300.00000000,'2026-02-17 23:59:43'),(296925,'BBRI','1h','yahoo',1694145600,'2023-09-08 11:00:00',5375.00000000,5400.00000000,5375.00000000,5375.00000000,15030000.00000000,'2026-02-17 23:59:43'),(296926,'BBRI','1h','yahoo',1694156400,'2023-09-08 14:00:00',5375.00000000,5400.00000000,5300.00000000,5325.00000000,63377500.00000000,'2026-02-17 23:59:43'),(296927,'BBRI','1h','yahoo',1694160000,'2023-09-08 15:00:00',5350.00000000,5375.00000000,5300.00000000,5350.00000000,65147200.00000000,'2026-02-17 23:59:43'),(296928,'BBRI','1h','yahoo',1694163600,'2023-09-08 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,28386900.00000000,'2026-02-17 23:59:43'),(296929,'BBRI','1h','yahoo',1694397600,'2023-09-11 09:00:00',5350.00000000,5350.00000000,5300.00000000,5350.00000000,15879500.00000000,'2026-02-17 23:59:43'),(296930,'BBRI','1h','yahoo',1694401200,'2023-09-11 10:00:00',5350.00000000,5425.00000000,5325.00000000,5375.00000000,19326500.00000000,'2026-02-17 23:59:43'),(296931,'BBRI','1h','yahoo',1694404800,'2023-09-11 11:00:00',5375.00000000,5400.00000000,5350.00000000,5350.00000000,2845900.00000000,'2026-02-17 23:59:43'),(296932,'BBRI','1h','yahoo',1694408400,'2023-09-11 12:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,0.00000000,'2026-02-17 23:59:43'),(296933,'BBRI','1h','yahoo',1694412000,'2023-09-11 13:00:00',5375.00000000,5375.00000000,5350.00000000,5375.00000000,3224600.00000000,'2026-02-17 23:59:43'),(296934,'BBRI','1h','yahoo',1694415600,'2023-09-11 14:00:00',5375.00000000,5375.00000000,5350.00000000,5375.00000000,8025000.00000000,'2026-02-17 23:59:43'),(296935,'BBRI','1h','yahoo',1694419200,'2023-09-11 15:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,11366100.00000000,'2026-02-17 23:59:43'),(296936,'BBRI','1h','yahoo',1694422800,'2023-09-11 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,0.00000000,'2026-02-17 23:59:43'),(296937,'BBRI','1h','yahoo',1694484000,'2023-09-12 09:00:00',5450.00000000,5450.00000000,5375.00000000,5425.00000000,28273700.00000000,'2026-02-17 23:59:43'),(296938,'BBRI','1h','yahoo',1694487600,'2023-09-12 10:00:00',5450.00000000,5475.00000000,5400.00000000,5425.00000000,14639700.00000000,'2026-02-17 23:59:43'),(296939,'BBRI','1h','yahoo',1694491200,'2023-09-12 11:00:00',5400.00000000,5425.00000000,5400.00000000,5425.00000000,6699700.00000000,'2026-02-17 23:59:43'),(296940,'BBRI','1h','yahoo',1694498400,'2023-09-12 13:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,3639700.00000000,'2026-02-17 23:59:43'),(296941,'BBRI','1h','yahoo',1694502000,'2023-09-12 14:00:00',5425.00000000,5425.00000000,5375.00000000,5400.00000000,20755700.00000000,'2026-02-17 23:59:44'),(296942,'BBRI','1h','yahoo',1694505600,'2023-09-12 15:00:00',5400.00000000,5425.00000000,5375.00000000,5375.00000000,23002900.00000000,'2026-02-17 23:59:44'),(296943,'BBRI','1h','yahoo',1694509200,'2023-09-12 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,0.00000000,'2026-02-17 23:59:44'),(296944,'BBRI','1h','yahoo',1694570400,'2023-09-13 09:00:00',5375.00000000,5375.00000000,5350.00000000,5375.00000000,4582000.00000000,'2026-02-17 23:59:44'),(296945,'BBRI','1h','yahoo',1694574000,'2023-09-13 10:00:00',5375.00000000,5375.00000000,5350.00000000,5375.00000000,6022800.00000000,'2026-02-17 23:59:44'),(296946,'BBRI','1h','yahoo',1694577600,'2023-09-13 11:00:00',5350.00000000,5375.00000000,5350.00000000,5350.00000000,4577600.00000000,'2026-02-17 23:59:44'),(296947,'BBRI','1h','yahoo',1694584800,'2023-09-13 13:00:00',5350.00000000,5400.00000000,5350.00000000,5400.00000000,2523500.00000000,'2026-02-17 23:59:44'),(296948,'BBRI','1h','yahoo',1694588400,'2023-09-13 14:00:00',5375.00000000,5425.00000000,5375.00000000,5400.00000000,9742800.00000000,'2026-02-17 23:59:44'),(296949,'BBRI','1h','yahoo',1694592000,'2023-09-13 15:00:00',5375.00000000,5400.00000000,5375.00000000,5400.00000000,11062100.00000000,'2026-02-17 23:59:44'),(296950,'BBRI','1h','yahoo',1694595600,'2023-09-13 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,0.00000000,'2026-02-17 23:59:44'),(296951,'BBRI','1h','yahoo',1694656800,'2023-09-14 09:00:00',5350.00000000,5400.00000000,5325.00000000,5375.00000000,12828000.00000000,'2026-02-17 23:59:44'),(296952,'BBRI','1h','yahoo',1694660400,'2023-09-14 10:00:00',5400.00000000,5425.00000000,5375.00000000,5375.00000000,8435700.00000000,'2026-02-17 23:59:44'),(296953,'BBRI','1h','yahoo',1694664000,'2023-09-14 11:00:00',5400.00000000,5400.00000000,5375.00000000,5375.00000000,6632600.00000000,'2026-02-17 23:59:44'),(296954,'BBRI','1h','yahoo',1694671200,'2023-09-14 13:00:00',5400.00000000,5400.00000000,5375.00000000,5375.00000000,5546100.00000000,'2026-02-17 23:59:44'),(296955,'BBRI','1h','yahoo',1694674800,'2023-09-14 14:00:00',5400.00000000,5425.00000000,5375.00000000,5375.00000000,7985700.00000000,'2026-02-17 23:59:44'),(296956,'BBRI','1h','yahoo',1694678400,'2023-09-14 15:00:00',5400.00000000,5425.00000000,5375.00000000,5425.00000000,10350400.00000000,'2026-02-17 23:59:44'),(296957,'BBRI','1h','yahoo',1694682000,'2023-09-14 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,0.00000000,'2026-02-17 23:59:44'),(296958,'BBRI','1h','yahoo',1694743200,'2023-09-15 09:00:00',5425.00000000,5425.00000000,5375.00000000,5425.00000000,8891700.00000000,'2026-02-17 23:59:44'),(296959,'BBRI','1h','yahoo',1694746800,'2023-09-15 10:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,4633800.00000000,'2026-02-17 23:59:44'),(296960,'BBRI','1h','yahoo',1694750400,'2023-09-15 11:00:00',5425.00000000,5450.00000000,5400.00000000,5400.00000000,5516200.00000000,'2026-02-17 23:59:44'),(296961,'BBRI','1h','yahoo',1694761200,'2023-09-15 14:00:00',5425.00000000,5425.00000000,5375.00000000,5400.00000000,17132200.00000000,'2026-02-17 23:59:44'),(296962,'BBRI','1h','yahoo',1694764800,'2023-09-15 15:00:00',5375.00000000,5400.00000000,5375.00000000,5375.00000000,17406200.00000000,'2026-02-17 23:59:44'),(296963,'BBRI','1h','yahoo',1694768400,'2023-09-15 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,83945600.00000000,'2026-02-17 23:59:44'),(296964,'BBRI','1h','yahoo',1695002400,'2023-09-18 09:00:00',5375.00000000,5400.00000000,5325.00000000,5325.00000000,11985700.00000000,'2026-02-17 23:59:44'),(296965,'BBRI','1h','yahoo',1695006000,'2023-09-18 10:00:00',5350.00000000,5350.00000000,5300.00000000,5300.00000000,6660400.00000000,'2026-02-17 23:59:44'),(296966,'BBRI','1h','yahoo',1695009600,'2023-09-18 11:00:00',5300.00000000,5325.00000000,5300.00000000,5300.00000000,5360100.00000000,'2026-02-17 23:59:44'),(296967,'BBRI','1h','yahoo',1695016800,'2023-09-18 13:00:00',5325.00000000,5325.00000000,5300.00000000,5325.00000000,2167100.00000000,'2026-02-17 23:59:44'),(296968,'BBRI','1h','yahoo',1695020400,'2023-09-18 14:00:00',5300.00000000,5325.00000000,5300.00000000,5325.00000000,5495000.00000000,'2026-02-17 23:59:44'),(296969,'BBRI','1h','yahoo',1695024000,'2023-09-18 15:00:00',5300.00000000,5325.00000000,5300.00000000,5325.00000000,13370200.00000000,'2026-02-17 23:59:44'),(296970,'BBRI','1h','yahoo',1695027600,'2023-09-18 16:00:00',5325.00000000,5325.00000000,5325.00000000,5325.00000000,12545700.00000000,'2026-02-17 23:59:44'),(296971,'BBRI','1h','yahoo',1695088800,'2023-09-19 09:00:00',5325.00000000,5350.00000000,5300.00000000,5325.00000000,7156900.00000000,'2026-02-17 23:59:44'),(296972,'BBRI','1h','yahoo',1695092400,'2023-09-19 10:00:00',5325.00000000,5325.00000000,5300.00000000,5300.00000000,4353900.00000000,'2026-02-17 23:59:44'),(296973,'BBRI','1h','yahoo',1695096000,'2023-09-19 11:00:00',5300.00000000,5350.00000000,5300.00000000,5350.00000000,8920000.00000000,'2026-02-17 23:59:44'),(296974,'BBRI','1h','yahoo',1695103200,'2023-09-19 13:00:00',5350.00000000,5375.00000000,5325.00000000,5375.00000000,6519800.00000000,'2026-02-17 23:59:44'),(296975,'BBRI','1h','yahoo',1695106800,'2023-09-19 14:00:00',5375.00000000,5375.00000000,5350.00000000,5350.00000000,6538800.00000000,'2026-02-17 23:59:44'),(296976,'BBRI','1h','yahoo',1695110400,'2023-09-19 15:00:00',5375.00000000,5375.00000000,5325.00000000,5375.00000000,15134200.00000000,'2026-02-17 23:59:44'),(296977,'BBRI','1h','yahoo',1695114000,'2023-09-19 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,0.00000000,'2026-02-17 23:59:44'),(296978,'BBRI','1h','yahoo',1695175200,'2023-09-20 09:00:00',5350.00000000,5425.00000000,5350.00000000,5425.00000000,13319200.00000000,'2026-02-17 23:59:44'),(296979,'BBRI','1h','yahoo',1695178800,'2023-09-20 10:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,3682900.00000000,'2026-02-17 23:59:44'),(296980,'BBRI','1h','yahoo',1695182400,'2023-09-20 11:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,9028600.00000000,'2026-02-17 23:59:44'),(296981,'BBRI','1h','yahoo',1695189600,'2023-09-20 13:00:00',5400.00000000,5450.00000000,5400.00000000,5425.00000000,3983900.00000000,'2026-02-17 23:59:44'),(296982,'BBRI','1h','yahoo',1695193200,'2023-09-20 14:00:00',5425.00000000,5450.00000000,5425.00000000,5425.00000000,10514400.00000000,'2026-02-17 23:59:44'),(296983,'BBRI','1h','yahoo',1695196800,'2023-09-20 15:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,14471700.00000000,'2026-02-17 23:59:44'),(296984,'BBRI','1h','yahoo',1695200400,'2023-09-20 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,0.00000000,'2026-02-17 23:59:44'),(296985,'BBRI','1h','yahoo',1695261600,'2023-09-21 09:00:00',5400.00000000,5425.00000000,5375.00000000,5400.00000000,14397500.00000000,'2026-02-17 23:59:44'),(296986,'BBRI','1h','yahoo',1695265200,'2023-09-21 10:00:00',5425.00000000,5425.00000000,5375.00000000,5375.00000000,5640200.00000000,'2026-02-17 23:59:44'),(296987,'BBRI','1h','yahoo',1695268800,'2023-09-21 11:00:00',5400.00000000,5400.00000000,5350.00000000,5350.00000000,9019400.00000000,'2026-02-17 23:59:44'),(296988,'BBRI','1h','yahoo',1695276000,'2023-09-21 13:00:00',5375.00000000,5375.00000000,5350.00000000,5375.00000000,1744900.00000000,'2026-02-17 23:59:44'),(296989,'BBRI','1h','yahoo',1695279600,'2023-09-21 14:00:00',5375.00000000,5375.00000000,5350.00000000,5375.00000000,7393500.00000000,'2026-02-17 23:59:44'),(296990,'BBRI','1h','yahoo',1695283200,'2023-09-21 15:00:00',5350.00000000,5400.00000000,5350.00000000,5375.00000000,14288400.00000000,'2026-02-17 23:59:44'),(296991,'BBRI','1h','yahoo',1695286800,'2023-09-21 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,0.00000000,'2026-02-17 23:59:44'),(296992,'BBRI','1h','yahoo',1695348000,'2023-09-22 09:00:00',5350.00000000,5400.00000000,5350.00000000,5400.00000000,15430100.00000000,'2026-02-17 23:59:44'),(296993,'BBRI','1h','yahoo',1695351600,'2023-09-22 10:00:00',5400.00000000,5400.00000000,5375.00000000,5375.00000000,4507100.00000000,'2026-02-17 23:59:44'),(296994,'BBRI','1h','yahoo',1695355200,'2023-09-22 11:00:00',5400.00000000,5425.00000000,5375.00000000,5375.00000000,11521000.00000000,'2026-02-17 23:59:44'),(296995,'BBRI','1h','yahoo',1695366000,'2023-09-22 14:00:00',5375.00000000,5400.00000000,5375.00000000,5400.00000000,8712000.00000000,'2026-02-17 23:59:44'),(296996,'BBRI','1h','yahoo',1695369600,'2023-09-22 15:00:00',5375.00000000,5400.00000000,5350.00000000,5350.00000000,8537600.00000000,'2026-02-17 23:59:44'),(296997,'BBRI','1h','yahoo',1695373200,'2023-09-22 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,27127000.00000000,'2026-02-17 23:59:44'),(296998,'BBRI','1h','yahoo',1695607200,'2023-09-25 09:00:00',5325.00000000,5350.00000000,5200.00000000,5275.00000000,45865800.00000000,'2026-02-17 23:59:44'),(296999,'BBRI','1h','yahoo',1695610800,'2023-09-25 10:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,10858400.00000000,'2026-02-17 23:59:44'),(297000,'BBRI','1h','yahoo',1695614400,'2023-09-25 11:00:00',5300.00000000,5325.00000000,5275.00000000,5300.00000000,13033800.00000000,'2026-02-17 23:59:44'),(297001,'BBRI','1h','yahoo',1695621600,'2023-09-25 13:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,6402900.00000000,'2026-02-17 23:59:44'),(297002,'BBRI','1h','yahoo',1695625200,'2023-09-25 14:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,11339800.00000000,'2026-02-17 23:59:44'),(297003,'BBRI','1h','yahoo',1695628800,'2023-09-25 15:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,17719700.00000000,'2026-02-17 23:59:44'),(297004,'BBRI','1h','yahoo',1695632400,'2023-09-25 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,18403100.00000000,'2026-02-17 23:59:44'),(297005,'BBRI','1h','yahoo',1695693600,'2023-09-26 09:00:00',5275.00000000,5275.00000000,5225.00000000,5250.00000000,31993100.00000000,'2026-02-17 23:59:44'),(297006,'BBRI','1h','yahoo',1695697200,'2023-09-26 10:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,10522800.00000000,'2026-02-17 23:59:44'),(297007,'BBRI','1h','yahoo',1695700800,'2023-09-26 11:00:00',5250.00000000,5250.00000000,5225.00000000,5225.00000000,11742300.00000000,'2026-02-17 23:59:44'),(297008,'BBRI','1h','yahoo',1695708000,'2023-09-26 13:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,8083300.00000000,'2026-02-17 23:59:44'),(297009,'BBRI','1h','yahoo',1695711600,'2023-09-26 14:00:00',5250.00000000,5250.00000000,5200.00000000,5225.00000000,36234500.00000000,'2026-02-17 23:59:44'),(297010,'BBRI','1h','yahoo',1695715200,'2023-09-26 15:00:00',5225.00000000,5225.00000000,5200.00000000,5200.00000000,31115600.00000000,'2026-02-17 23:59:44'),(297011,'BBRI','1h','yahoo',1695718800,'2023-09-26 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,0.00000000,'2026-02-17 23:59:44'),(297012,'BBRI','1h','yahoo',1695780000,'2023-09-27 09:00:00',5200.00000000,5300.00000000,5175.00000000,5250.00000000,21773000.00000000,'2026-02-17 23:59:44'),(297013,'BBRI','1h','yahoo',1695783600,'2023-09-27 10:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,13310200.00000000,'2026-02-17 23:59:44'),(297014,'BBRI','1h','yahoo',1695787200,'2023-09-27 11:00:00',5225.00000000,5300.00000000,5225.00000000,5275.00000000,18515700.00000000,'2026-02-17 23:59:44'),(297015,'BBRI','1h','yahoo',1695794400,'2023-09-27 13:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,9870600.00000000,'2026-02-17 23:59:44'),(297016,'BBRI','1h','yahoo',1695798000,'2023-09-27 14:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,9460200.00000000,'2026-02-17 23:59:44'),(297017,'BBRI','1h','yahoo',1695801600,'2023-09-27 15:00:00',5250.00000000,5275.00000000,5225.00000000,5225.00000000,23220100.00000000,'2026-02-17 23:59:44'),(297018,'BBRI','1h','yahoo',1695805200,'2023-09-27 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,18783900.00000000,'2026-02-17 23:59:44'),(297019,'BBRI','1h','yahoo',1695952800,'2023-09-29 09:00:00',5275.00000000,5325.00000000,5250.00000000,5300.00000000,14726900.00000000,'2026-02-17 23:59:44'),(297020,'BBRI','1h','yahoo',1695956400,'2023-09-29 10:00:00',5300.00000000,5325.00000000,5300.00000000,5325.00000000,8106400.00000000,'2026-02-17 23:59:44'),(297021,'BBRI','1h','yahoo',1695960000,'2023-09-29 11:00:00',5300.00000000,5325.00000000,5275.00000000,5275.00000000,10731400.00000000,'2026-02-17 23:59:44'),(297022,'BBRI','1h','yahoo',1695970800,'2023-09-29 14:00:00',5275.00000000,5300.00000000,5275.00000000,5300.00000000,11908900.00000000,'2026-02-17 23:59:44'),(297023,'BBRI','1h','yahoo',1695974400,'2023-09-29 15:00:00',5300.00000000,5300.00000000,5250.00000000,5275.00000000,35086700.00000000,'2026-02-17 23:59:44'),(297024,'BBRI','1h','yahoo',1695978000,'2023-09-29 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,40016600.00000000,'2026-02-17 23:59:44'),(297025,'BBRI','1h','yahoo',1696212000,'2023-10-02 09:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,17789300.00000000,'2026-02-17 23:59:44'),(297026,'BBRI','1h','yahoo',1696215600,'2023-10-02 10:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,6709000.00000000,'2026-02-17 23:59:44'),(297027,'BBRI','1h','yahoo',1696219200,'2023-10-02 11:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,9321600.00000000,'2026-02-17 23:59:44'),(297028,'BBRI','1h','yahoo',1696226400,'2023-10-02 13:00:00',5300.00000000,5300.00000000,5250.00000000,5250.00000000,5870500.00000000,'2026-02-17 23:59:44'),(297029,'BBRI','1h','yahoo',1696230000,'2023-10-02 14:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,15070900.00000000,'2026-02-17 23:59:44'),(297030,'BBRI','1h','yahoo',1696233600,'2023-10-02 15:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,14120700.00000000,'2026-02-17 23:59:44'),(297031,'BBRI','1h','yahoo',1696237200,'2023-10-02 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,10404400.00000000,'2026-02-17 23:59:44'),(297032,'BBRI','1h','yahoo',1696298400,'2023-10-03 09:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,6263100.00000000,'2026-02-17 23:59:44'),(297033,'BBRI','1h','yahoo',1696302000,'2023-10-03 10:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,15283000.00000000,'2026-02-17 23:59:44'),(297034,'BBRI','1h','yahoo',1696305600,'2023-10-03 11:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,2661400.00000000,'2026-02-17 23:59:44'),(297035,'BBRI','1h','yahoo',1696312800,'2023-10-03 13:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,1369600.00000000,'2026-02-17 23:59:44'),(297036,'BBRI','1h','yahoo',1696316400,'2023-10-03 14:00:00',5300.00000000,5300.00000000,5250.00000000,5275.00000000,11864100.00000000,'2026-02-17 23:59:44'),(297037,'BBRI','1h','yahoo',1696320000,'2023-10-03 15:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,7176800.00000000,'2026-02-17 23:59:44'),(297038,'BBRI','1h','yahoo',1696323600,'2023-10-03 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,0.00000000,'2026-02-17 23:59:44'),(297039,'BBRI','1h','yahoo',1696384800,'2023-10-04 09:00:00',5275.00000000,5275.00000000,5225.00000000,5250.00000000,23620100.00000000,'2026-02-17 23:59:44'),(297040,'BBRI','1h','yahoo',1696388400,'2023-10-04 10:00:00',5250.00000000,5250.00000000,5225.00000000,5225.00000000,9102500.00000000,'2026-02-17 23:59:44'),(297041,'BBRI','1h','yahoo',1696392000,'2023-10-04 11:00:00',5250.00000000,5250.00000000,5200.00000000,5225.00000000,13907400.00000000,'2026-02-17 23:59:44'),(297042,'BBRI','1h','yahoo',1696399200,'2023-10-04 13:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,3065900.00000000,'2026-02-17 23:59:44'),(297043,'BBRI','1h','yahoo',1696402800,'2023-10-04 14:00:00',5225.00000000,5250.00000000,5200.00000000,5250.00000000,29321300.00000000,'2026-02-17 23:59:44'),(297044,'BBRI','1h','yahoo',1696406400,'2023-10-04 15:00:00',5225.00000000,5250.00000000,5225.00000000,5225.00000000,11668300.00000000,'2026-02-17 23:59:44'),(297045,'BBRI','1h','yahoo',1696410000,'2023-10-04 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,0.00000000,'2026-02-17 23:59:44'),(297046,'BBRI','1h','yahoo',1696471200,'2023-10-05 09:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,8931200.00000000,'2026-02-17 23:59:44'),(297047,'BBRI','1h','yahoo',1696474800,'2023-10-05 10:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,12024800.00000000,'2026-02-17 23:59:44'),(297048,'BBRI','1h','yahoo',1696478400,'2023-10-05 11:00:00',5250.00000000,5275.00000000,5250.00000000,5250.00000000,7238100.00000000,'2026-02-17 23:59:44'),(297049,'BBRI','1h','yahoo',1696485600,'2023-10-05 13:00:00',5275.00000000,5275.00000000,5200.00000000,5225.00000000,30189700.00000000,'2026-02-17 23:59:44'),(297050,'BBRI','1h','yahoo',1696489200,'2023-10-05 14:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,5353700.00000000,'2026-02-17 23:59:44'),(297051,'BBRI','1h','yahoo',1696492800,'2023-10-05 15:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,15048100.00000000,'2026-02-17 23:59:44'),(297052,'BBRI','1h','yahoo',1696496400,'2023-10-05 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:44'),(297053,'BBRI','1h','yahoo',1696557600,'2023-10-06 09:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,9086200.00000000,'2026-02-17 23:59:44'),(297054,'BBRI','1h','yahoo',1696561200,'2023-10-06 10:00:00',5225.00000000,5225.00000000,5175.00000000,5175.00000000,10855400.00000000,'2026-02-17 23:59:44'),(297055,'BBRI','1h','yahoo',1696564800,'2023-10-06 11:00:00',5175.00000000,5225.00000000,5175.00000000,5225.00000000,14956300.00000000,'2026-02-17 23:59:44'),(297056,'BBRI','1h','yahoo',1696575600,'2023-10-06 14:00:00',5225.00000000,5225.00000000,5175.00000000,5225.00000000,3595900.00000000,'2026-02-17 23:59:44'),(297057,'BBRI','1h','yahoo',1696579200,'2023-10-06 15:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,11530300.00000000,'2026-02-17 23:59:44'),(297058,'BBRI','1h','yahoo',1696582800,'2023-10-06 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,15780000.00000000,'2026-02-17 23:59:44'),(297059,'BBRI','1h','yahoo',1696816800,'2023-10-09 09:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,15199300.00000000,'2026-02-17 23:59:44'),(297060,'BBRI','1h','yahoo',1696820400,'2023-10-09 10:00:00',5200.00000000,5200.00000000,5125.00000000,5175.00000000,33701800.00000000,'2026-02-17 23:59:44'),(297061,'BBRI','1h','yahoo',1696824000,'2023-10-09 11:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,7039400.00000000,'2026-02-17 23:59:44'),(297062,'BBRI','1h','yahoo',1696831200,'2023-10-09 13:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,7545900.00000000,'2026-02-17 23:59:44'),(297063,'BBRI','1h','yahoo',1696834800,'2023-10-09 14:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,29913600.00000000,'2026-02-17 23:59:44'),(297064,'BBRI','1h','yahoo',1696838400,'2023-10-09 15:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,18798200.00000000,'2026-02-17 23:59:44'),(297065,'BBRI','1h','yahoo',1696842000,'2023-10-09 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,0.00000000,'2026-02-17 23:59:44'),(297066,'BBRI','1h','yahoo',1696903200,'2023-10-10 09:00:00',5150.00000000,5200.00000000,5125.00000000,5175.00000000,22655400.00000000,'2026-02-17 23:59:44'),(297067,'BBRI','1h','yahoo',1696906800,'2023-10-10 10:00:00',5175.00000000,5200.00000000,5175.00000000,5175.00000000,4942200.00000000,'2026-02-17 23:59:44'),(297068,'BBRI','1h','yahoo',1696910400,'2023-10-10 11:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,15824500.00000000,'2026-02-17 23:59:44'),(297069,'BBRI','1h','yahoo',1696917600,'2023-10-10 13:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,6589900.00000000,'2026-02-17 23:59:44'),(297070,'BBRI','1h','yahoo',1696921200,'2023-10-10 14:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,18885300.00000000,'2026-02-17 23:59:44'),(297071,'BBRI','1h','yahoo',1696924800,'2023-10-10 15:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,24704400.00000000,'2026-02-17 23:59:44'),(297072,'BBRI','1h','yahoo',1696928400,'2023-10-10 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:44'),(297073,'BBRI','1h','yahoo',1696989600,'2023-10-11 09:00:00',5175.00000000,5225.00000000,5150.00000000,5200.00000000,10214000.00000000,'2026-02-17 23:59:44'),(297074,'BBRI','1h','yahoo',1696993200,'2023-10-11 10:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,5151100.00000000,'2026-02-17 23:59:44'),(297075,'BBRI','1h','yahoo',1696996800,'2023-10-11 11:00:00',5200.00000000,5225.00000000,5200.00000000,5225.00000000,4967600.00000000,'2026-02-17 23:59:44'),(297076,'BBRI','1h','yahoo',1697004000,'2023-10-11 13:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,2253300.00000000,'2026-02-17 23:59:44'),(297077,'BBRI','1h','yahoo',1697007600,'2023-10-11 14:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,11467700.00000000,'2026-02-17 23:59:44'),(297078,'BBRI','1h','yahoo',1697011200,'2023-10-11 15:00:00',5225.00000000,5275.00000000,5200.00000000,5250.00000000,27544200.00000000,'2026-02-17 23:59:44'),(297079,'BBRI','1h','yahoo',1697014800,'2023-10-11 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,0.00000000,'2026-02-17 23:59:44'),(297080,'BBRI','1h','yahoo',1697076000,'2023-10-12 09:00:00',5300.00000000,5350.00000000,5275.00000000,5350.00000000,38461900.00000000,'2026-02-17 23:59:44'),(297081,'BBRI','1h','yahoo',1697079600,'2023-10-12 10:00:00',5350.00000000,5350.00000000,5325.00000000,5350.00000000,11362600.00000000,'2026-02-17 23:59:44'),(297082,'BBRI','1h','yahoo',1697083200,'2023-10-12 11:00:00',5325.00000000,5375.00000000,5325.00000000,5350.00000000,15946700.00000000,'2026-02-17 23:59:44'),(297083,'BBRI','1h','yahoo',1697090400,'2023-10-12 13:00:00',5375.00000000,5375.00000000,5350.00000000,5375.00000000,5184400.00000000,'2026-02-17 23:59:44'),(297084,'BBRI','1h','yahoo',1697094000,'2023-10-12 14:00:00',5375.00000000,5375.00000000,5325.00000000,5350.00000000,26901400.00000000,'2026-02-17 23:59:44'),(297085,'BBRI','1h','yahoo',1697097600,'2023-10-12 15:00:00',5350.00000000,5350.00000000,5325.00000000,5325.00000000,31863500.00000000,'2026-02-17 23:59:44'),(297086,'BBRI','1h','yahoo',1697101200,'2023-10-12 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,0.00000000,'2026-02-17 23:59:44'),(297087,'BBRI','1h','yahoo',1697162400,'2023-10-13 09:00:00',5300.00000000,5325.00000000,5275.00000000,5300.00000000,10679900.00000000,'2026-02-17 23:59:44'),(297088,'BBRI','1h','yahoo',1697166000,'2023-10-13 10:00:00',5300.00000000,5325.00000000,5275.00000000,5300.00000000,14040800.00000000,'2026-02-17 23:59:44'),(297089,'BBRI','1h','yahoo',1697169600,'2023-10-13 11:00:00',5275.00000000,5300.00000000,5275.00000000,5300.00000000,1851200.00000000,'2026-02-17 23:59:44'),(297090,'BBRI','1h','yahoo',1697180400,'2023-10-13 14:00:00',5300.00000000,5300.00000000,5275.00000000,5275.00000000,13462800.00000000,'2026-02-17 23:59:44'),(297091,'BBRI','1h','yahoo',1697184000,'2023-10-13 15:00:00',5300.00000000,5300.00000000,5250.00000000,5275.00000000,25378200.00000000,'2026-02-17 23:59:44'),(297092,'BBRI','1h','yahoo',1697187600,'2023-10-13 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,13243400.00000000,'2026-02-17 23:59:44'),(297093,'BBRI','1h','yahoo',1697421600,'2023-10-16 09:00:00',5325.00000000,5325.00000000,5300.00000000,5300.00000000,5613900.00000000,'2026-02-17 23:59:44'),(297094,'BBRI','1h','yahoo',1697425200,'2023-10-16 10:00:00',5325.00000000,5325.00000000,5250.00000000,5250.00000000,7970000.00000000,'2026-02-17 23:59:44'),(297095,'BBRI','1h','yahoo',1697428800,'2023-10-16 11:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,4556200.00000000,'2026-02-17 23:59:44'),(297096,'BBRI','1h','yahoo',1697436000,'2023-10-16 13:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,2549200.00000000,'2026-02-17 23:59:44'),(297097,'BBRI','1h','yahoo',1697439600,'2023-10-16 14:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,8853700.00000000,'2026-02-17 23:59:44'),(297098,'BBRI','1h','yahoo',1697443200,'2023-10-16 15:00:00',5250.00000000,5275.00000000,5250.00000000,5275.00000000,6946100.00000000,'2026-02-17 23:59:44'),(297099,'BBRI','1h','yahoo',1697446800,'2023-10-16 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,0.00000000,'2026-02-17 23:59:44'),(297100,'BBRI','1h','yahoo',1697508000,'2023-10-17 09:00:00',5275.00000000,5275.00000000,5200.00000000,5225.00000000,14730000.00000000,'2026-02-17 23:59:44'),(297101,'BBRI','1h','yahoo',1697511600,'2023-10-17 10:00:00',5200.00000000,5225.00000000,5150.00000000,5175.00000000,28020000.00000000,'2026-02-17 23:59:44'),(297102,'BBRI','1h','yahoo',1697515200,'2023-10-17 11:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,15396300.00000000,'2026-02-17 23:59:44'),(297103,'BBRI','1h','yahoo',1697518800,'2023-10-17 12:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,100.00000000,'2026-02-17 23:59:44'),(297104,'BBRI','1h','yahoo',1697522400,'2023-10-17 13:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,4358900.00000000,'2026-02-17 23:59:44'),(297105,'BBRI','1h','yahoo',1697526000,'2023-10-17 14:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,23127000.00000000,'2026-02-17 23:59:44'),(297106,'BBRI','1h','yahoo',1697529600,'2023-10-17 15:00:00',5200.00000000,5200.00000000,5150.00000000,5175.00000000,15913700.00000000,'2026-02-17 23:59:44'),(297107,'BBRI','1h','yahoo',1697533200,'2023-10-17 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,0.00000000,'2026-02-17 23:59:44'),(297108,'BBRI','1h','yahoo',1697594400,'2023-10-18 09:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,8205800.00000000,'2026-02-17 23:59:44'),(297109,'BBRI','1h','yahoo',1697598000,'2023-10-18 10:00:00',5150.00000000,5200.00000000,5150.00000000,5200.00000000,7262000.00000000,'2026-02-17 23:59:44'),(297110,'BBRI','1h','yahoo',1697601600,'2023-10-18 11:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,7568700.00000000,'2026-02-17 23:59:44'),(297111,'BBRI','1h','yahoo',1697608800,'2023-10-18 13:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,1969500.00000000,'2026-02-17 23:59:44'),(297112,'BBRI','1h','yahoo',1697612400,'2023-10-18 14:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,23075300.00000000,'2026-02-17 23:59:44'),(297113,'BBRI','1h','yahoo',1697616000,'2023-10-18 15:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,13933400.00000000,'2026-02-17 23:59:44'),(297114,'BBRI','1h','yahoo',1697619600,'2023-10-18 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,0.00000000,'2026-02-17 23:59:44'),(297115,'BBRI','1h','yahoo',1697680800,'2023-10-19 09:00:00',5100.00000000,5150.00000000,5075.00000000,5100.00000000,20308600.00000000,'2026-02-17 23:59:44'),(297116,'BBRI','1h','yahoo',1697684400,'2023-10-19 10:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,11992400.00000000,'2026-02-17 23:59:44'),(297117,'BBRI','1h','yahoo',1697688000,'2023-10-19 11:00:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,24406800.00000000,'2026-02-17 23:59:44'),(297118,'BBRI','1h','yahoo',1697695200,'2023-10-19 13:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,7734400.00000000,'2026-02-17 23:59:44'),(297119,'BBRI','1h','yahoo',1697698800,'2023-10-19 14:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,27099500.00000000,'2026-02-17 23:59:44'),(297120,'BBRI','1h','yahoo',1697702400,'2023-10-19 15:00:00',5050.00000000,5075.00000000,5000.00000000,5050.00000000,57877900.00000000,'2026-02-17 23:59:44'),(297121,'BBRI','1h','yahoo',1697706000,'2023-10-19 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:44'),(297122,'BBRI','1h','yahoo',1697767200,'2023-10-20 09:00:00',4980.00000000,5050.00000000,4960.00000000,5025.00000000,88571000.00000000,'2026-02-17 23:59:44'),(297123,'BBRI','1h','yahoo',1697770800,'2023-10-20 10:00:00',5025.00000000,5050.00000000,5000.00000000,5050.00000000,12635900.00000000,'2026-02-17 23:59:44'),(297124,'BBRI','1h','yahoo',1697774400,'2023-10-20 11:00:00',5050.00000000,5075.00000000,5025.00000000,5050.00000000,10629600.00000000,'2026-02-17 23:59:44'),(297125,'BBRI','1h','yahoo',1697785200,'2023-10-20 14:00:00',5075.00000000,5100.00000000,5025.00000000,5100.00000000,30226000.00000000,'2026-02-17 23:59:44'),(297126,'BBRI','1h','yahoo',1697788800,'2023-10-20 15:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,23797700.00000000,'2026-02-17 23:59:44'),(297127,'BBRI','1h','yahoo',1697792400,'2023-10-20 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,21188600.00000000,'2026-02-17 23:59:44'),(297128,'BBRI','1h','yahoo',1698026400,'2023-10-23 09:00:00',5025.00000000,5075.00000000,5000.00000000,5025.00000000,10380600.00000000,'2026-02-17 23:59:44'),(297129,'BBRI','1h','yahoo',1698030000,'2023-10-23 10:00:00',5025.00000000,5025.00000000,4990.00000000,5025.00000000,10203900.00000000,'2026-02-17 23:59:44'),(297130,'BBRI','1h','yahoo',1698033600,'2023-10-23 11:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,6683600.00000000,'2026-02-17 23:59:44'),(297131,'BBRI','1h','yahoo',1698040800,'2023-10-23 13:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,12031100.00000000,'2026-02-17 23:59:44'),(297132,'BBRI','1h','yahoo',1698044400,'2023-10-23 14:00:00',5000.00000000,5025.00000000,5000.00000000,5000.00000000,4611600.00000000,'2026-02-17 23:59:44'),(297133,'BBRI','1h','yahoo',1698048000,'2023-10-23 15:00:00',5025.00000000,5025.00000000,5000.00000000,5000.00000000,19999200.00000000,'2026-02-17 23:59:44'),(297134,'BBRI','1h','yahoo',1698051600,'2023-10-23 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,14107400.00000000,'2026-02-17 23:59:44'),(297135,'BBRI','1h','yahoo',1698112800,'2023-10-24 09:00:00',5025.00000000,5075.00000000,4980.00000000,5075.00000000,19116300.00000000,'2026-02-17 23:59:44'),(297136,'BBRI','1h','yahoo',1698116400,'2023-10-24 10:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,5738300.00000000,'2026-02-17 23:59:44'),(297137,'BBRI','1h','yahoo',1698120000,'2023-10-24 11:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,9793600.00000000,'2026-02-17 23:59:44'),(297138,'BBRI','1h','yahoo',1698127200,'2023-10-24 13:00:00',5025.00000000,5075.00000000,5025.00000000,5075.00000000,8726800.00000000,'2026-02-17 23:59:44'),(297139,'BBRI','1h','yahoo',1698130800,'2023-10-24 14:00:00',5050.00000000,5100.00000000,5050.00000000,5100.00000000,13107300.00000000,'2026-02-17 23:59:44'),(297140,'BBRI','1h','yahoo',1698134400,'2023-10-24 15:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,21288700.00000000,'2026-02-17 23:59:44'),(297141,'BBRI','1h','yahoo',1698138000,'2023-10-24 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,0.00000000,'2026-02-17 23:59:44'),(297142,'BBRI','1h','yahoo',1698199200,'2023-10-25 09:00:00',5125.00000000,5200.00000000,5100.00000000,5175.00000000,30419700.00000000,'2026-02-17 23:59:44'),(297143,'BBRI','1h','yahoo',1698202800,'2023-10-25 10:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,12623000.00000000,'2026-02-17 23:59:44'),(297144,'BBRI','1h','yahoo',1698206400,'2023-10-25 11:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,10229300.00000000,'2026-02-17 23:59:44'),(297145,'BBRI','1h','yahoo',1698213600,'2023-10-25 13:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,17999500.00000000,'2026-02-17 23:59:44'),(297146,'BBRI','1h','yahoo',1698217200,'2023-10-25 14:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,10789300.00000000,'2026-02-17 23:59:44'),(297147,'BBRI','1h','yahoo',1698220800,'2023-10-25 15:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,38131200.00000000,'2026-02-17 23:59:44'),(297148,'BBRI','1h','yahoo',1698224400,'2023-10-25 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:44'),(297149,'BBRI','1h','yahoo',1698285600,'2023-10-26 09:00:00',5175.00000000,5175.00000000,5025.00000000,5025.00000000,37470600.00000000,'2026-02-17 23:59:44'),(297150,'BBRI','1h','yahoo',1698289200,'2023-10-26 10:00:00',5050.00000000,5050.00000000,4960.00000000,4970.00000000,71921300.00000000,'2026-02-17 23:59:44'),(297151,'BBRI','1h','yahoo',1698292800,'2023-10-26 11:00:00',4980.00000000,4980.00000000,4950.00000000,4970.00000000,40423800.00000000,'2026-02-17 23:59:44'),(297152,'BBRI','1h','yahoo',1698300000,'2023-10-26 13:00:00',4970.00000000,4990.00000000,4960.00000000,4990.00000000,17208700.00000000,'2026-02-17 23:59:44'),(297153,'BBRI','1h','yahoo',1698303600,'2023-10-26 14:00:00',4990.00000000,5000.00000000,4950.00000000,4950.00000000,42237700.00000000,'2026-02-17 23:59:44'),(297154,'BBRI','1h','yahoo',1698307200,'2023-10-26 15:00:00',4960.00000000,4960.00000000,4920.00000000,4950.00000000,71498000.00000000,'2026-02-17 23:59:44'),(297155,'BBRI','1h','yahoo',1698310800,'2023-10-26 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,0.00000000,'2026-02-17 23:59:44'),(297156,'BBRI','1h','yahoo',1698372000,'2023-10-27 09:00:00',4950.00000000,4990.00000000,4940.00000000,4980.00000000,21692000.00000000,'2026-02-17 23:59:44'),(297157,'BBRI','1h','yahoo',1698375600,'2023-10-27 10:00:00',4990.00000000,5025.00000000,4980.00000000,5000.00000000,13839100.00000000,'2026-02-17 23:59:44'),(297158,'BBRI','1h','yahoo',1698379200,'2023-10-27 11:00:00',5025.00000000,5050.00000000,5000.00000000,5025.00000000,10903000.00000000,'2026-02-17 23:59:44'),(297159,'BBRI','1h','yahoo',1698390000,'2023-10-27 14:00:00',5000.00000000,5050.00000000,5000.00000000,5025.00000000,26323500.00000000,'2026-02-17 23:59:44'),(297160,'BBRI','1h','yahoo',1698393600,'2023-10-27 15:00:00',5050.00000000,5050.00000000,5000.00000000,5000.00000000,29432700.00000000,'2026-02-17 23:59:44'),(297161,'BBRI','1h','yahoo',1698397200,'2023-10-27 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,21918700.00000000,'2026-02-17 23:59:44'),(297162,'BBRI','1h','yahoo',1698631200,'2023-10-30 09:00:00',4990.00000000,5025.00000000,4970.00000000,5025.00000000,21816000.00000000,'2026-02-17 23:59:44'),(297163,'BBRI','1h','yahoo',1698634800,'2023-10-30 10:00:00',5000.00000000,5025.00000000,4990.00000000,4990.00000000,10527100.00000000,'2026-02-17 23:59:44'),(297164,'BBRI','1h','yahoo',1698638400,'2023-10-30 11:00:00',5000.00000000,5000.00000000,4970.00000000,4990.00000000,9797100.00000000,'2026-02-17 23:59:44'),(297165,'BBRI','1h','yahoo',1698645600,'2023-10-30 13:00:00',4990.00000000,4990.00000000,4970.00000000,4980.00000000,4761400.00000000,'2026-02-17 23:59:44'),(297166,'BBRI','1h','yahoo',1698649200,'2023-10-30 14:00:00',4970.00000000,4990.00000000,4970.00000000,4980.00000000,11621800.00000000,'2026-02-17 23:59:44'),(297167,'BBRI','1h','yahoo',1698652800,'2023-10-30 15:00:00',4980.00000000,5000.00000000,4970.00000000,5000.00000000,22496600.00000000,'2026-02-17 23:59:44'),(297168,'BBRI','1h','yahoo',1698656400,'2023-10-30 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:44'),(297169,'BBRI','1h','yahoo',1698717600,'2023-10-31 09:00:00',4990.00000000,5000.00000000,4970.00000000,4980.00000000,11284000.00000000,'2026-02-17 23:59:44'),(297170,'BBRI','1h','yahoo',1698721200,'2023-10-31 10:00:00',4970.00000000,4980.00000000,4960.00000000,4970.00000000,13953400.00000000,'2026-02-17 23:59:44'),(297171,'BBRI','1h','yahoo',1698724800,'2023-10-31 11:00:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,7833500.00000000,'2026-02-17 23:59:44'),(297172,'BBRI','1h','yahoo',1698732000,'2023-10-31 13:00:00',4960.00000000,4970.00000000,4960.00000000,4960.00000000,2714300.00000000,'2026-02-17 23:59:44'),(297173,'BBRI','1h','yahoo',1698735600,'2023-10-31 14:00:00',4970.00000000,4980.00000000,4960.00000000,4980.00000000,13250700.00000000,'2026-02-17 23:59:44'),(297174,'BBRI','1h','yahoo',1698739200,'2023-10-31 15:00:00',4980.00000000,4980.00000000,4970.00000000,4980.00000000,10097200.00000000,'2026-02-17 23:59:44'),(297175,'BBRI','1h','yahoo',1698742800,'2023-10-31 16:00:00',4960.00000000,4960.00000000,4960.00000000,4960.00000000,0.00000000,'2026-02-17 23:59:44'),(297176,'BBRI','1h','yahoo',1698804000,'2023-11-01 09:00:00',4960.00000000,4960.00000000,4840.00000000,4860.00000000,56463900.00000000,'2026-02-17 23:59:44'),(297177,'BBRI','1h','yahoo',1698807600,'2023-11-01 10:00:00',4860.00000000,4900.00000000,4850.00000000,4900.00000000,21837800.00000000,'2026-02-17 23:59:44'),(297178,'BBRI','1h','yahoo',1698811200,'2023-11-01 11:00:00',4900.00000000,4900.00000000,4860.00000000,4860.00000000,18312800.00000000,'2026-02-17 23:59:44'),(297179,'BBRI','1h','yahoo',1698818400,'2023-11-01 13:00:00',4870.00000000,4870.00000000,4850.00000000,4860.00000000,11269600.00000000,'2026-02-17 23:59:44'),(297180,'BBRI','1h','yahoo',1698822000,'2023-11-01 14:00:00',4860.00000000,4870.00000000,4840.00000000,4850.00000000,22104900.00000000,'2026-02-17 23:59:44'),(297181,'BBRI','1h','yahoo',1698825600,'2023-11-01 15:00:00',4850.00000000,4860.00000000,4830.00000000,4840.00000000,30876700.00000000,'2026-02-17 23:59:44'),(297182,'BBRI','1h','yahoo',1698829200,'2023-11-01 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,21424800.00000000,'2026-02-17 23:59:44'),(297183,'BBRI','1h','yahoo',1698890400,'2023-11-02 09:00:00',4930.00000000,5075.00000000,4910.00000000,5075.00000000,84010700.00000000,'2026-02-17 23:59:44'),(297184,'BBRI','1h','yahoo',1698894000,'2023-11-02 10:00:00',5050.00000000,5075.00000000,5025.00000000,5025.00000000,17553500.00000000,'2026-02-17 23:59:44'),(297185,'BBRI','1h','yahoo',1698897600,'2023-11-02 11:00:00',5025.00000000,5050.00000000,5025.00000000,5025.00000000,12090200.00000000,'2026-02-17 23:59:44'),(297186,'BBRI','1h','yahoo',1698904800,'2023-11-02 13:00:00',5050.00000000,5050.00000000,5000.00000000,5025.00000000,15796700.00000000,'2026-02-17 23:59:44'),(297187,'BBRI','1h','yahoo',1698908400,'2023-11-02 14:00:00',5025.00000000,5050.00000000,5000.00000000,5000.00000000,12509000.00000000,'2026-02-17 23:59:44'),(297188,'BBRI','1h','yahoo',1698912000,'2023-11-02 15:00:00',5025.00000000,5025.00000000,5000.00000000,5025.00000000,29179500.00000000,'2026-02-17 23:59:44'),(297189,'BBRI','1h','yahoo',1698915600,'2023-11-02 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,0.00000000,'2026-02-17 23:59:44'),(297190,'BBRI','1h','yahoo',1698976800,'2023-11-03 09:00:00',5050.00000000,5125.00000000,5025.00000000,5125.00000000,32553900.00000000,'2026-02-17 23:59:44'),(297191,'BBRI','1h','yahoo',1698980400,'2023-11-03 10:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,16864200.00000000,'2026-02-17 23:59:44'),(297192,'BBRI','1h','yahoo',1698984000,'2023-11-03 11:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,8695400.00000000,'2026-02-17 23:59:44'),(297193,'BBRI','1h','yahoo',1698994800,'2023-11-03 14:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,29929900.00000000,'2026-02-17 23:59:44'),(297194,'BBRI','1h','yahoo',1698998400,'2023-11-03 15:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,17091200.00000000,'2026-02-17 23:59:44'),(297195,'BBRI','1h','yahoo',1699002000,'2023-11-03 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,17246200.00000000,'2026-02-17 23:59:44'),(297196,'BBRI','1h','yahoo',1699236000,'2023-11-06 09:00:00',5125.00000000,5150.00000000,5125.00000000,5150.00000000,15477200.00000000,'2026-02-17 23:59:44'),(297197,'BBRI','1h','yahoo',1699239600,'2023-11-06 10:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,33965100.00000000,'2026-02-17 23:59:44'),(297198,'BBRI','1h','yahoo',1699243200,'2023-11-06 11:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,10396800.00000000,'2026-02-17 23:59:44'),(297199,'BBRI','1h','yahoo',1699250400,'2023-11-06 13:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,3714900.00000000,'2026-02-17 23:59:44'),(297200,'BBRI','1h','yahoo',1699254000,'2023-11-06 14:00:00',5150.00000000,5175.00000000,5150.00000000,5175.00000000,6106700.00000000,'2026-02-17 23:59:44'),(297201,'BBRI','1h','yahoo',1699257600,'2023-11-06 15:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,26531900.00000000,'2026-02-17 23:59:44'),(297202,'BBRI','1h','yahoo',1699261200,'2023-11-06 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,0.00000000,'2026-02-17 23:59:44'),(297203,'BBRI','1h','yahoo',1699322400,'2023-11-07 09:00:00',5225.00000000,5250.00000000,5175.00000000,5250.00000000,44424200.00000000,'2026-02-17 23:59:44'),(297204,'BBRI','1h','yahoo',1699326000,'2023-11-07 10:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,14289300.00000000,'2026-02-17 23:59:44'),(297205,'BBRI','1h','yahoo',1699329600,'2023-11-07 11:00:00',5225.00000000,5250.00000000,5225.00000000,5225.00000000,3328700.00000000,'2026-02-17 23:59:44'),(297206,'BBRI','1h','yahoo',1699336800,'2023-11-07 13:00:00',5225.00000000,5275.00000000,5225.00000000,5250.00000000,24321700.00000000,'2026-02-17 23:59:44'),(297207,'BBRI','1h','yahoo',1699340400,'2023-11-07 14:00:00',5250.00000000,5250.00000000,5225.00000000,5225.00000000,8561700.00000000,'2026-02-17 23:59:44'),(297208,'BBRI','1h','yahoo',1699344000,'2023-11-07 15:00:00',5225.00000000,5250.00000000,5225.00000000,5225.00000000,13064400.00000000,'2026-02-17 23:59:44'),(297209,'BBRI','1h','yahoo',1699347600,'2023-11-07 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,0.00000000,'2026-02-17 23:59:44'),(297210,'BBRI','1h','yahoo',1699408800,'2023-11-08 09:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,17695000.00000000,'2026-02-17 23:59:44'),(297211,'BBRI','1h','yahoo',1699412400,'2023-11-08 10:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,16249000.00000000,'2026-02-17 23:59:44'),(297212,'BBRI','1h','yahoo',1699416000,'2023-11-08 11:00:00',5225.00000000,5250.00000000,5200.00000000,5250.00000000,9074400.00000000,'2026-02-17 23:59:44'),(297213,'BBRI','1h','yahoo',1699423200,'2023-11-08 13:00:00',5250.00000000,5250.00000000,5200.00000000,5225.00000000,3517000.00000000,'2026-02-17 23:59:44'),(297214,'BBRI','1h','yahoo',1699426800,'2023-11-08 14:00:00',5200.00000000,5225.00000000,5200.00000000,5200.00000000,5230400.00000000,'2026-02-17 23:59:44'),(297215,'BBRI','1h','yahoo',1699430400,'2023-11-08 15:00:00',5200.00000000,5225.00000000,5200.00000000,5225.00000000,9334100.00000000,'2026-02-17 23:59:44'),(297216,'BBRI','1h','yahoo',1699434000,'2023-11-08 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,0.00000000,'2026-02-17 23:59:44'),(297217,'BBRI','1h','yahoo',1699495200,'2023-11-09 09:00:00',5225.00000000,5275.00000000,5225.00000000,5250.00000000,10797900.00000000,'2026-02-17 23:59:44'),(297218,'BBRI','1h','yahoo',1699498800,'2023-11-09 10:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,10388600.00000000,'2026-02-17 23:59:44'),(297219,'BBRI','1h','yahoo',1699502400,'2023-11-09 11:00:00',5250.00000000,5275.00000000,5225.00000000,5225.00000000,5146900.00000000,'2026-02-17 23:59:44'),(297220,'BBRI','1h','yahoo',1699509600,'2023-11-09 13:00:00',5225.00000000,5275.00000000,5225.00000000,5225.00000000,4651800.00000000,'2026-02-17 23:59:44'),(297221,'BBRI','1h','yahoo',1699513200,'2023-11-09 14:00:00',5225.00000000,5250.00000000,5225.00000000,5225.00000000,5147700.00000000,'2026-02-17 23:59:44'),(297222,'BBRI','1h','yahoo',1699516800,'2023-11-09 15:00:00',5250.00000000,5275.00000000,5200.00000000,5200.00000000,12980200.00000000,'2026-02-17 23:59:44'),(297223,'BBRI','1h','yahoo',1699520400,'2023-11-09 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,0.00000000,'2026-02-17 23:59:44'),(297224,'BBRI','1h','yahoo',1699581600,'2023-11-10 09:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,6698800.00000000,'2026-02-17 23:59:44'),(297225,'BBRI','1h','yahoo',1699585200,'2023-11-10 10:00:00',5150.00000000,5150.00000000,5100.00000000,5125.00000000,15850600.00000000,'2026-02-17 23:59:44'),(297226,'BBRI','1h','yahoo',1699588800,'2023-11-10 11:00:00',5125.00000000,5125.00000000,5100.00000000,5100.00000000,2604600.00000000,'2026-02-17 23:59:44'),(297227,'BBRI','1h','yahoo',1699599600,'2023-11-10 14:00:00',5125.00000000,5125.00000000,5075.00000000,5075.00000000,31500200.00000000,'2026-02-17 23:59:44'),(297228,'BBRI','1h','yahoo',1699603200,'2023-11-10 15:00:00',5100.00000000,5100.00000000,5050.00000000,5075.00000000,32551200.00000000,'2026-02-17 23:59:44'),(297229,'BBRI','1h','yahoo',1699606800,'2023-11-10 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,16535800.00000000,'2026-02-17 23:59:44'),(297230,'BBRI','1h','yahoo',1699840800,'2023-11-13 09:00:00',5075.00000000,5125.00000000,5050.00000000,5125.00000000,16133400.00000000,'2026-02-17 23:59:44'),(297231,'BBRI','1h','yahoo',1699844400,'2023-11-13 10:00:00',5100.00000000,5125.00000000,5050.00000000,5075.00000000,9232600.00000000,'2026-02-17 23:59:44'),(297232,'BBRI','1h','yahoo',1699848000,'2023-11-13 11:00:00',5050.00000000,5075.00000000,5050.00000000,5075.00000000,5247300.00000000,'2026-02-17 23:59:44'),(297233,'BBRI','1h','yahoo',1699855200,'2023-11-13 13:00:00',5075.00000000,5075.00000000,5050.00000000,5075.00000000,2902400.00000000,'2026-02-17 23:59:44'),(297234,'BBRI','1h','yahoo',1699858800,'2023-11-13 14:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,9494500.00000000,'2026-02-17 23:59:44'),(297235,'BBRI','1h','yahoo',1699862400,'2023-11-13 15:00:00',5050.00000000,5075.00000000,5050.00000000,5050.00000000,15738100.00000000,'2026-02-17 23:59:44'),(297236,'BBRI','1h','yahoo',1699866000,'2023-11-13 16:00:00',5025.00000000,5025.00000000,5025.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:44'),(297237,'BBRI','1h','yahoo',1699927200,'2023-11-14 09:00:00',5075.00000000,5125.00000000,5050.00000000,5125.00000000,10299200.00000000,'2026-02-17 23:59:44'),(297238,'BBRI','1h','yahoo',1699930800,'2023-11-14 10:00:00',5125.00000000,5125.00000000,5050.00000000,5075.00000000,22501300.00000000,'2026-02-17 23:59:44'),(297239,'BBRI','1h','yahoo',1699934400,'2023-11-14 11:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,5146100.00000000,'2026-02-17 23:59:44'),(297240,'BBRI','1h','yahoo',1699941600,'2023-11-14 13:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,1659600.00000000,'2026-02-17 23:59:44'),(297241,'BBRI','1h','yahoo',1699945200,'2023-11-14 14:00:00',5075.00000000,5100.00000000,5075.00000000,5100.00000000,9850500.00000000,'2026-02-17 23:59:44'),(297242,'BBRI','1h','yahoo',1699948800,'2023-11-14 15:00:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,20893800.00000000,'2026-02-17 23:59:44'),(297243,'BBRI','1h','yahoo',1699952400,'2023-11-14 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:44'),(297244,'BBRI','1h','yahoo',1700013600,'2023-11-15 09:00:00',5175.00000000,5275.00000000,5175.00000000,5275.00000000,67977700.00000000,'2026-02-17 23:59:44'),(297245,'BBRI','1h','yahoo',1700017200,'2023-11-15 10:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,16245700.00000000,'2026-02-17 23:59:44'),(297246,'BBRI','1h','yahoo',1700020800,'2023-11-15 11:00:00',5250.00000000,5300.00000000,5250.00000000,5275.00000000,17641600.00000000,'2026-02-17 23:59:44'),(297247,'BBRI','1h','yahoo',1700028000,'2023-11-15 13:00:00',5275.00000000,5275.00000000,5250.00000000,5250.00000000,6613000.00000000,'2026-02-17 23:59:44'),(297248,'BBRI','1h','yahoo',1700031600,'2023-11-15 14:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,12134000.00000000,'2026-02-17 23:59:44'),(297249,'BBRI','1h','yahoo',1700035200,'2023-11-15 15:00:00',5275.00000000,5300.00000000,5275.00000000,5300.00000000,26601600.00000000,'2026-02-17 23:59:44'),(297250,'BBRI','1h','yahoo',1700038800,'2023-11-15 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,0.00000000,'2026-02-17 23:59:44'),(297251,'BBRI','1h','yahoo',1700100000,'2023-11-16 09:00:00',5250.00000000,5275.00000000,5200.00000000,5200.00000000,24170900.00000000,'2026-02-17 23:59:44'),(297252,'BBRI','1h','yahoo',1700103600,'2023-11-16 10:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,22693700.00000000,'2026-02-17 23:59:44'),(297253,'BBRI','1h','yahoo',1700107200,'2023-11-16 11:00:00',5200.00000000,5250.00000000,5200.00000000,5200.00000000,10934100.00000000,'2026-02-17 23:59:44'),(297254,'BBRI','1h','yahoo',1700114400,'2023-11-16 13:00:00',5200.00000000,5250.00000000,5200.00000000,5200.00000000,8099000.00000000,'2026-02-17 23:59:44'),(297255,'BBRI','1h','yahoo',1700118000,'2023-11-16 14:00:00',5200.00000000,5250.00000000,5200.00000000,5225.00000000,14722800.00000000,'2026-02-17 23:59:44'),(297256,'BBRI','1h','yahoo',1700121600,'2023-11-16 15:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,13192000.00000000,'2026-02-17 23:59:44'),(297257,'BBRI','1h','yahoo',1700125200,'2023-11-16 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,30173000.00000000,'2026-02-17 23:59:44'),(297258,'BBRI','1h','yahoo',1700186400,'2023-11-17 09:00:00',5175.00000000,5225.00000000,5175.00000000,5225.00000000,11754300.00000000,'2026-02-17 23:59:44'),(297259,'BBRI','1h','yahoo',1700190000,'2023-11-17 10:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,4749800.00000000,'2026-02-17 23:59:44'),(297260,'BBRI','1h','yahoo',1700193600,'2023-11-17 11:00:00',5200.00000000,5225.00000000,5200.00000000,5225.00000000,7453900.00000000,'2026-02-17 23:59:44'),(297261,'BBRI','1h','yahoo',1700204400,'2023-11-17 14:00:00',5225.00000000,5250.00000000,5200.00000000,5225.00000000,9759700.00000000,'2026-02-17 23:59:44'),(297262,'BBRI','1h','yahoo',1700208000,'2023-11-17 15:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,15286900.00000000,'2026-02-17 23:59:44'),(297263,'BBRI','1h','yahoo',1700211600,'2023-11-17 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,14148000.00000000,'2026-02-17 23:59:44'),(297264,'BBRI','1h','yahoo',1700445600,'2023-11-20 09:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,12012900.00000000,'2026-02-17 23:59:44'),(297265,'BBRI','1h','yahoo',1700449200,'2023-11-20 10:00:00',5225.00000000,5225.00000000,5200.00000000,5200.00000000,4201900.00000000,'2026-02-17 23:59:44'),(297266,'BBRI','1h','yahoo',1700452800,'2023-11-20 11:00:00',5200.00000000,5250.00000000,5200.00000000,5225.00000000,10296100.00000000,'2026-02-17 23:59:44'),(297267,'BBRI','1h','yahoo',1700460000,'2023-11-20 13:00:00',5225.00000000,5250.00000000,5225.00000000,5250.00000000,1211900.00000000,'2026-02-17 23:59:44'),(297268,'BBRI','1h','yahoo',1700463600,'2023-11-20 14:00:00',5225.00000000,5250.00000000,5225.00000000,5250.00000000,5152100.00000000,'2026-02-17 23:59:44'),(297269,'BBRI','1h','yahoo',1700467200,'2023-11-20 15:00:00',5250.00000000,5275.00000000,5225.00000000,5225.00000000,12980000.00000000,'2026-02-17 23:59:44'),(297270,'BBRI','1h','yahoo',1700470800,'2023-11-20 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,0.00000000,'2026-02-17 23:59:44'),(297271,'BBRI','1h','yahoo',1700532000,'2023-11-21 09:00:00',5250.00000000,5250.00000000,5225.00000000,5250.00000000,10720100.00000000,'2026-02-17 23:59:44'),(297272,'BBRI','1h','yahoo',1700535600,'2023-11-21 10:00:00',5250.00000000,5250.00000000,5200.00000000,5200.00000000,10135000.00000000,'2026-02-17 23:59:44'),(297273,'BBRI','1h','yahoo',1700539200,'2023-11-21 11:00:00',5200.00000000,5225.00000000,5175.00000000,5175.00000000,14782900.00000000,'2026-02-17 23:59:44'),(297274,'BBRI','1h','yahoo',1700546400,'2023-11-21 13:00:00',5200.00000000,5200.00000000,5175.00000000,5200.00000000,6695700.00000000,'2026-02-17 23:59:44'),(297275,'BBRI','1h','yahoo',1700550000,'2023-11-21 14:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,19400200.00000000,'2026-02-17 23:59:44'),(297276,'BBRI','1h','yahoo',1700553600,'2023-11-21 15:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,16692300.00000000,'2026-02-17 23:59:44'),(297277,'BBRI','1h','yahoo',1700557200,'2023-11-21 16:00:00',5200.00000000,5200.00000000,5200.00000000,5200.00000000,0.00000000,'2026-02-17 23:59:44'),(297278,'BBRI','1h','yahoo',1700618400,'2023-11-22 09:00:00',5200.00000000,5275.00000000,5175.00000000,5250.00000000,46219900.00000000,'2026-02-17 23:59:44'),(297279,'BBRI','1h','yahoo',1700622000,'2023-11-22 10:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,6928800.00000000,'2026-02-17 23:59:44'),(297280,'BBRI','1h','yahoo',1700625600,'2023-11-22 11:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,4088300.00000000,'2026-02-17 23:59:44'),(297281,'BBRI','1h','yahoo',1700632800,'2023-11-22 13:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,6586800.00000000,'2026-02-17 23:59:44'),(297282,'BBRI','1h','yahoo',1700636400,'2023-11-22 14:00:00',5250.00000000,5275.00000000,5250.00000000,5250.00000000,3939600.00000000,'2026-02-17 23:59:44'),(297283,'BBRI','1h','yahoo',1700640000,'2023-11-22 15:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,20961200.00000000,'2026-02-17 23:59:44'),(297284,'BBRI','1h','yahoo',1700643600,'2023-11-22 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,0.00000000,'2026-02-17 23:59:44'),(297285,'BBRI','1h','yahoo',1700704800,'2023-11-23 09:00:00',5300.00000000,5375.00000000,5300.00000000,5375.00000000,35227000.00000000,'2026-02-17 23:59:44'),(297286,'BBRI','1h','yahoo',1700708400,'2023-11-23 10:00:00',5375.00000000,5375.00000000,5325.00000000,5350.00000000,21702700.00000000,'2026-02-17 23:59:44'),(297287,'BBRI','1h','yahoo',1700712000,'2023-11-23 11:00:00',5350.00000000,5375.00000000,5325.00000000,5350.00000000,5526500.00000000,'2026-02-17 23:59:44'),(297288,'BBRI','1h','yahoo',1700719200,'2023-11-23 13:00:00',5350.00000000,5375.00000000,5350.00000000,5350.00000000,3314700.00000000,'2026-02-17 23:59:44'),(297289,'BBRI','1h','yahoo',1700722800,'2023-11-23 14:00:00',5350.00000000,5375.00000000,5350.00000000,5375.00000000,15312400.00000000,'2026-02-17 23:59:44'),(297290,'BBRI','1h','yahoo',1700726400,'2023-11-23 15:00:00',5350.00000000,5400.00000000,5350.00000000,5375.00000000,59976400.00000000,'2026-02-17 23:59:44'),(297291,'BBRI','1h','yahoo',1700730000,'2023-11-23 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,0.00000000,'2026-02-17 23:59:44'),(297292,'BBRI','1h','yahoo',1700791200,'2023-11-24 09:00:00',5400.00000000,5450.00000000,5375.00000000,5400.00000000,26270000.00000000,'2026-02-17 23:59:44'),(297293,'BBRI','1h','yahoo',1700794800,'2023-11-24 10:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,12821000.00000000,'2026-02-17 23:59:44'),(297294,'BBRI','1h','yahoo',1700798400,'2023-11-24 11:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,2656600.00000000,'2026-02-17 23:59:44'),(297295,'BBRI','1h','yahoo',1700809200,'2023-11-24 14:00:00',5400.00000000,5450.00000000,5400.00000000,5400.00000000,17244000.00000000,'2026-02-17 23:59:44'),(297296,'BBRI','1h','yahoo',1700812800,'2023-11-24 15:00:00',5425.00000000,5450.00000000,5400.00000000,5450.00000000,27274000.00000000,'2026-02-17 23:59:44'),(297297,'BBRI','1h','yahoo',1700816400,'2023-11-24 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,13864000.00000000,'2026-02-17 23:59:44'),(297298,'BBRI','1h','yahoo',1701050400,'2023-11-27 09:00:00',5425.00000000,5450.00000000,5425.00000000,5450.00000000,8423200.00000000,'2026-02-17 23:59:44'),(297299,'BBRI','1h','yahoo',1701054000,'2023-11-27 10:00:00',5425.00000000,5450.00000000,5425.00000000,5425.00000000,3738400.00000000,'2026-02-17 23:59:44'),(297300,'BBRI','1h','yahoo',1701057600,'2023-11-27 11:00:00',5425.00000000,5450.00000000,5425.00000000,5425.00000000,4346400.00000000,'2026-02-17 23:59:44'),(297301,'BBRI','1h','yahoo',1701064800,'2023-11-27 13:00:00',5425.00000000,5450.00000000,5425.00000000,5425.00000000,2746200.00000000,'2026-02-17 23:59:44'),(297302,'BBRI','1h','yahoo',1701068400,'2023-11-27 14:00:00',5450.00000000,5450.00000000,5425.00000000,5425.00000000,6817900.00000000,'2026-02-17 23:59:44'),(297303,'BBRI','1h','yahoo',1701072000,'2023-11-27 15:00:00',5425.00000000,5450.00000000,5375.00000000,5375.00000000,33002900.00000000,'2026-02-17 23:59:44'),(297304,'BBRI','1h','yahoo',1701075600,'2023-11-27 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,0.00000000,'2026-02-17 23:59:44'),(297305,'BBRI','1h','yahoo',1701136800,'2023-11-28 09:00:00',5350.00000000,5425.00000000,5325.00000000,5375.00000000,45499800.00000000,'2026-02-17 23:59:44'),(297306,'BBRI','1h','yahoo',1701140400,'2023-11-28 10:00:00',5400.00000000,5400.00000000,5350.00000000,5350.00000000,11474000.00000000,'2026-02-17 23:59:44'),(297307,'BBRI','1h','yahoo',1701144000,'2023-11-28 11:00:00',5375.00000000,5375.00000000,5350.00000000,5350.00000000,11643600.00000000,'2026-02-17 23:59:44'),(297308,'BBRI','1h','yahoo',1701151200,'2023-11-28 13:00:00',5375.00000000,5400.00000000,5350.00000000,5400.00000000,7385700.00000000,'2026-02-17 23:59:44'),(297309,'BBRI','1h','yahoo',1701154800,'2023-11-28 14:00:00',5375.00000000,5400.00000000,5375.00000000,5375.00000000,9102300.00000000,'2026-02-17 23:59:44'),(297310,'BBRI','1h','yahoo',1701158400,'2023-11-28 15:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,29156800.00000000,'2026-02-17 23:59:44'),(297311,'BBRI','1h','yahoo',1701162000,'2023-11-28 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,19033600.00000000,'2026-02-17 23:59:44'),(297312,'BBRI','1h','yahoo',1701223200,'2023-11-29 09:00:00',5325.00000000,5375.00000000,5300.00000000,5350.00000000,21917500.00000000,'2026-02-17 23:59:44'),(297313,'BBRI','1h','yahoo',1701226800,'2023-11-29 10:00:00',5350.00000000,5350.00000000,5300.00000000,5325.00000000,27668200.00000000,'2026-02-17 23:59:44'),(297314,'BBRI','1h','yahoo',1701230400,'2023-11-29 11:00:00',5325.00000000,5350.00000000,5300.00000000,5300.00000000,6578500.00000000,'2026-02-17 23:59:44'),(297315,'BBRI','1h','yahoo',1701237600,'2023-11-29 13:00:00',5325.00000000,5325.00000000,5300.00000000,5325.00000000,2657700.00000000,'2026-02-17 23:59:44'),(297316,'BBRI','1h','yahoo',1701241200,'2023-11-29 14:00:00',5300.00000000,5325.00000000,5300.00000000,5300.00000000,15934400.00000000,'2026-02-17 23:59:44'),(297317,'BBRI','1h','yahoo',1701244800,'2023-11-29 15:00:00',5300.00000000,5325.00000000,5300.00000000,5325.00000000,13470700.00000000,'2026-02-17 23:59:44'),(297318,'BBRI','1h','yahoo',1701248400,'2023-11-29 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,0.00000000,'2026-02-17 23:59:44'),(297319,'BBRI','1h','yahoo',1701309600,'2023-11-30 09:00:00',5375.00000000,5375.00000000,5325.00000000,5325.00000000,15471000.00000000,'2026-02-17 23:59:44'),(297320,'BBRI','1h','yahoo',1701313200,'2023-11-30 10:00:00',5350.00000000,5375.00000000,5325.00000000,5350.00000000,19490700.00000000,'2026-02-17 23:59:44'),(297321,'BBRI','1h','yahoo',1701316800,'2023-11-30 11:00:00',5325.00000000,5350.00000000,5325.00000000,5350.00000000,8580500.00000000,'2026-02-17 23:59:44'),(297322,'BBRI','1h','yahoo',1701324000,'2023-11-30 13:00:00',5325.00000000,5350.00000000,5325.00000000,5350.00000000,8792700.00000000,'2026-02-17 23:59:44'),(297323,'BBRI','1h','yahoo',1701327600,'2023-11-30 14:00:00',5350.00000000,5350.00000000,5325.00000000,5325.00000000,6438100.00000000,'2026-02-17 23:59:44'),(297324,'BBRI','1h','yahoo',1701331200,'2023-11-30 15:00:00',5350.00000000,5350.00000000,5325.00000000,5350.00000000,13755100.00000000,'2026-02-17 23:59:44'),(297325,'BBRI','1h','yahoo',1701334800,'2023-11-30 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,0.00000000,'2026-02-17 23:59:44'),(297326,'BBRI','1h','yahoo',1701396000,'2023-12-01 09:00:00',5275.00000000,5350.00000000,5275.00000000,5325.00000000,13405100.00000000,'2026-02-17 23:59:44'),(297327,'BBRI','1h','yahoo',1701399600,'2023-12-01 10:00:00',5325.00000000,5375.00000000,5325.00000000,5325.00000000,19134000.00000000,'2026-02-17 23:59:44'),(297328,'BBRI','1h','yahoo',1701403200,'2023-12-01 11:00:00',5325.00000000,5350.00000000,5325.00000000,5350.00000000,4984100.00000000,'2026-02-17 23:59:44'),(297329,'BBRI','1h','yahoo',1701414000,'2023-12-01 14:00:00',5325.00000000,5375.00000000,5325.00000000,5350.00000000,25558800.00000000,'2026-02-17 23:59:44'),(297330,'BBRI','1h','yahoo',1701417600,'2023-12-01 15:00:00',5375.00000000,5375.00000000,5350.00000000,5350.00000000,12725700.00000000,'2026-02-17 23:59:44'),(297331,'BBRI','1h','yahoo',1701421200,'2023-12-01 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,14008600.00000000,'2026-02-17 23:59:44'),(297332,'BBRI','1h','yahoo',1701655200,'2023-12-04 09:00:00',5475.00000000,5525.00000000,5450.00000000,5525.00000000,77240100.00000000,'2026-02-17 23:59:44'),(297333,'BBRI','1h','yahoo',1701658800,'2023-12-04 10:00:00',5500.00000000,5525.00000000,5500.00000000,5500.00000000,50010300.00000000,'2026-02-17 23:59:44'),(297334,'BBRI','1h','yahoo',1701662400,'2023-12-04 11:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,15290100.00000000,'2026-02-17 23:59:44'),(297335,'BBRI','1h','yahoo',1701669600,'2023-12-04 13:00:00',5525.00000000,5575.00000000,5525.00000000,5550.00000000,31097000.00000000,'2026-02-17 23:59:44'),(297336,'BBRI','1h','yahoo',1701673200,'2023-12-04 14:00:00',5575.00000000,5575.00000000,5525.00000000,5550.00000000,7804900.00000000,'2026-02-17 23:59:44'),(297337,'BBRI','1h','yahoo',1701676800,'2023-12-04 15:00:00',5525.00000000,5550.00000000,5450.00000000,5475.00000000,25578600.00000000,'2026-02-17 23:59:44'),(297338,'BBRI','1h','yahoo',1701680400,'2023-12-04 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,16611500.00000000,'2026-02-17 23:59:44'),(297339,'BBRI','1h','yahoo',1701741600,'2023-12-05 09:00:00',5425.00000000,5500.00000000,5425.00000000,5475.00000000,27614500.00000000,'2026-02-17 23:59:44'),(297340,'BBRI','1h','yahoo',1701745200,'2023-12-05 10:00:00',5450.00000000,5500.00000000,5450.00000000,5475.00000000,8147500.00000000,'2026-02-17 23:59:44'),(297341,'BBRI','1h','yahoo',1701748800,'2023-12-05 11:00:00',5475.00000000,5475.00000000,5450.00000000,5450.00000000,6830800.00000000,'2026-02-17 23:59:44'),(297342,'BBRI','1h','yahoo',1701756000,'2023-12-05 13:00:00',5450.00000000,5475.00000000,5450.00000000,5450.00000000,7011200.00000000,'2026-02-17 23:59:44'),(297343,'BBRI','1h','yahoo',1701759600,'2023-12-05 14:00:00',5475.00000000,5475.00000000,5425.00000000,5450.00000000,12595400.00000000,'2026-02-17 23:59:44'),(297344,'BBRI','1h','yahoo',1701763200,'2023-12-05 15:00:00',5450.00000000,5450.00000000,5425.00000000,5425.00000000,16983300.00000000,'2026-02-17 23:59:44'),(297345,'BBRI','1h','yahoo',1701766800,'2023-12-05 16:00:00',5450.00000000,5450.00000000,5450.00000000,5450.00000000,0.00000000,'2026-02-17 23:59:44'),(297346,'BBRI','1h','yahoo',1701828000,'2023-12-06 09:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,26080500.00000000,'2026-02-17 23:59:44'),(297347,'BBRI','1h','yahoo',1701831600,'2023-12-06 10:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,8427300.00000000,'2026-02-17 23:59:44'),(297348,'BBRI','1h','yahoo',1701835200,'2023-12-06 11:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,13674000.00000000,'2026-02-17 23:59:44'),(297349,'BBRI','1h','yahoo',1701842400,'2023-12-06 13:00:00',5400.00000000,5425.00000000,5400.00000000,5425.00000000,5480300.00000000,'2026-02-17 23:59:44'),(297350,'BBRI','1h','yahoo',1701846000,'2023-12-06 14:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,13674800.00000000,'2026-02-17 23:59:44'),(297351,'BBRI','1h','yahoo',1701849600,'2023-12-06 15:00:00',5425.00000000,5450.00000000,5400.00000000,5450.00000000,19306100.00000000,'2026-02-17 23:59:44'),(297352,'BBRI','1h','yahoo',1701853200,'2023-12-06 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,0.00000000,'2026-02-17 23:59:44'),(297353,'BBRI','1h','yahoo',1701914400,'2023-12-07 09:00:00',5425.00000000,5450.00000000,5400.00000000,5425.00000000,15937500.00000000,'2026-02-17 23:59:44'),(297354,'BBRI','1h','yahoo',1701918000,'2023-12-07 10:00:00',5425.00000000,5425.00000000,5400.00000000,5400.00000000,5881700.00000000,'2026-02-17 23:59:44'),(297355,'BBRI','1h','yahoo',1701921600,'2023-12-07 11:00:00',5400.00000000,5425.00000000,5400.00000000,5425.00000000,7631400.00000000,'2026-02-17 23:59:44'),(297356,'BBRI','1h','yahoo',1701928800,'2023-12-07 13:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,3277600.00000000,'2026-02-17 23:59:44'),(297357,'BBRI','1h','yahoo',1701932400,'2023-12-07 14:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,8590700.00000000,'2026-02-17 23:59:44'),(297358,'BBRI','1h','yahoo',1701936000,'2023-12-07 15:00:00',5400.00000000,5450.00000000,5400.00000000,5425.00000000,34599000.00000000,'2026-02-17 23:59:44'),(297359,'BBRI','1h','yahoo',1701939600,'2023-12-07 16:00:00',5475.00000000,5475.00000000,5475.00000000,5475.00000000,0.00000000,'2026-02-17 23:59:44'),(297360,'BBRI','1h','yahoo',1702000800,'2023-12-08 09:00:00',5450.00000000,5450.00000000,5425.00000000,5425.00000000,8565100.00000000,'2026-02-17 23:59:44'),(297361,'BBRI','1h','yahoo',1702004400,'2023-12-08 10:00:00',5450.00000000,5450.00000000,5425.00000000,5425.00000000,11280700.00000000,'2026-02-17 23:59:44'),(297362,'BBRI','1h','yahoo',1702008000,'2023-12-08 11:00:00',5450.00000000,5450.00000000,5425.00000000,5450.00000000,5533400.00000000,'2026-02-17 23:59:44'),(297363,'BBRI','1h','yahoo',1702018800,'2023-12-08 14:00:00',5425.00000000,5450.00000000,5400.00000000,5400.00000000,38412800.00000000,'2026-02-17 23:59:44'),(297364,'BBRI','1h','yahoo',1702022400,'2023-12-08 15:00:00',5400.00000000,5425.00000000,5375.00000000,5400.00000000,39816500.00000000,'2026-02-17 23:59:44'),(297365,'BBRI','1h','yahoo',1702026000,'2023-12-08 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,21697600.00000000,'2026-02-17 23:59:44'),(297366,'BBRI','1h','yahoo',1702260000,'2023-12-11 09:00:00',5325.00000000,5375.00000000,5325.00000000,5375.00000000,0.00000000,'2026-02-17 23:59:44'),(297367,'BBRI','1h','yahoo',1702263600,'2023-12-11 10:00:00',5375.00000000,5375.00000000,5350.00000000,5350.00000000,8393600.00000000,'2026-02-17 23:59:44'),(297368,'BBRI','1h','yahoo',1702267200,'2023-12-11 11:00:00',5350.00000000,5375.00000000,5325.00000000,5325.00000000,17399500.00000000,'2026-02-17 23:59:44'),(297369,'BBRI','1h','yahoo',1702274400,'2023-12-11 13:00:00',5350.00000000,5350.00000000,5325.00000000,5325.00000000,3120600.00000000,'2026-02-17 23:59:44'),(297370,'BBRI','1h','yahoo',1702278000,'2023-12-11 14:00:00',5325.00000000,5350.00000000,5325.00000000,5350.00000000,13166400.00000000,'2026-02-17 23:59:44'),(297371,'BBRI','1h','yahoo',1702281600,'2023-12-11 15:00:00',5325.00000000,5350.00000000,5325.00000000,5325.00000000,32086800.00000000,'2026-02-17 23:59:44'),(297372,'BBRI','1h','yahoo',1702285200,'2023-12-11 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,24849600.00000000,'2026-02-17 23:59:44'),(297373,'BBRI','1h','yahoo',1702346400,'2023-12-12 09:00:00',5350.00000000,5375.00000000,5325.00000000,5375.00000000,0.00000000,'2026-02-17 23:59:44'),(297374,'BBRI','1h','yahoo',1702350000,'2023-12-12 10:00:00',5375.00000000,5400.00000000,5350.00000000,5375.00000000,14987300.00000000,'2026-02-17 23:59:44'),(297375,'BBRI','1h','yahoo',1702353600,'2023-12-12 11:00:00',5400.00000000,5400.00000000,5375.00000000,5375.00000000,13862600.00000000,'2026-02-17 23:59:44'),(297376,'BBRI','1h','yahoo',1702360800,'2023-12-12 13:00:00',5375.00000000,5375.00000000,5350.00000000,5350.00000000,14640200.00000000,'2026-02-17 23:59:44'),(297377,'BBRI','1h','yahoo',1702364400,'2023-12-12 14:00:00',5350.00000000,5375.00000000,5350.00000000,5350.00000000,18276300.00000000,'2026-02-17 23:59:44'),(297378,'BBRI','1h','yahoo',1702368000,'2023-12-12 15:00:00',5350.00000000,5375.00000000,5350.00000000,5375.00000000,13246900.00000000,'2026-02-17 23:59:44'),(297379,'BBRI','1h','yahoo',1702371600,'2023-12-12 16:00:00',5325.00000000,5325.00000000,5325.00000000,5325.00000000,34935700.00000000,'2026-02-17 23:59:44'),(297380,'BBRI','1h','yahoo',1702432800,'2023-12-13 09:00:00',5300.00000000,5350.00000000,5300.00000000,5350.00000000,0.00000000,'2026-02-17 23:59:44'),(297381,'BBRI','1h','yahoo',1702436400,'2023-12-13 10:00:00',5350.00000000,5350.00000000,5300.00000000,5300.00000000,6695800.00000000,'2026-02-17 23:59:44'),(297382,'BBRI','1h','yahoo',1702440000,'2023-12-13 11:00:00',5325.00000000,5325.00000000,5300.00000000,5300.00000000,8934800.00000000,'2026-02-17 23:59:44'),(297383,'BBRI','1h','yahoo',1702447200,'2023-12-13 13:00:00',5300.00000000,5325.00000000,5300.00000000,5300.00000000,6185800.00000000,'2026-02-17 23:59:44'),(297384,'BBRI','1h','yahoo',1702450800,'2023-12-13 14:00:00',5300.00000000,5325.00000000,5300.00000000,5300.00000000,8533000.00000000,'2026-02-17 23:59:44'),(297385,'BBRI','1h','yahoo',1702454400,'2023-12-13 15:00:00',5300.00000000,5325.00000000,5275.00000000,5300.00000000,29784400.00000000,'2026-02-17 23:59:44'),(297386,'BBRI','1h','yahoo',1702458000,'2023-12-13 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,20607500.00000000,'2026-02-17 23:59:44'),(297387,'BBRI','1h','yahoo',1702519200,'2023-12-14 09:00:00',5425.00000000,5500.00000000,5425.00000000,5450.00000000,0.00000000,'2026-02-17 23:59:44'),(297388,'BBRI','1h','yahoo',1702522800,'2023-12-14 10:00:00',5475.00000000,5475.00000000,5450.00000000,5450.00000000,16678900.00000000,'2026-02-17 23:59:44'),(297389,'BBRI','1h','yahoo',1702526400,'2023-12-14 11:00:00',5450.00000000,5525.00000000,5450.00000000,5525.00000000,47703800.00000000,'2026-02-17 23:59:44'),(297390,'BBRI','1h','yahoo',1702533600,'2023-12-14 13:00:00',5525.00000000,5525.00000000,5475.00000000,5475.00000000,9652100.00000000,'2026-02-17 23:59:44'),(297391,'BBRI','1h','yahoo',1702537200,'2023-12-14 14:00:00',5475.00000000,5550.00000000,5475.00000000,5550.00000000,64430200.00000000,'2026-02-17 23:59:44'),(297392,'BBRI','1h','yahoo',1702540800,'2023-12-14 15:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,32463300.00000000,'2026-02-17 23:59:44'),(297393,'BBRI','1h','yahoo',1702544400,'2023-12-14 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,31719100.00000000,'2026-02-17 23:59:44'),(297394,'BBRI','1h','yahoo',1702605600,'2023-12-15 09:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,0.00000000,'2026-02-17 23:59:44'),(297395,'BBRI','1h','yahoo',1702609200,'2023-12-15 10:00:00',5575.00000000,5600.00000000,5550.00000000,5550.00000000,44710200.00000000,'2026-02-17 23:59:44'),(297396,'BBRI','1h','yahoo',1702612800,'2023-12-15 11:00:00',5550.00000000,5600.00000000,5550.00000000,5575.00000000,4936800.00000000,'2026-02-17 23:59:44'),(297397,'BBRI','1h','yahoo',1702623600,'2023-12-15 14:00:00',5575.00000000,5600.00000000,5550.00000000,5550.00000000,25498600.00000000,'2026-02-17 23:59:44'),(297398,'BBRI','1h','yahoo',1702627200,'2023-12-15 15:00:00',5550.00000000,5600.00000000,5550.00000000,5600.00000000,49173400.00000000,'2026-02-17 23:59:44'),(297399,'BBRI','1h','yahoo',1702630800,'2023-12-15 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,83724900.00000000,'2026-02-17 23:59:44'),(297400,'BBRI','1h','yahoo',1702864800,'2023-12-18 09:00:00',5575.00000000,5575.00000000,5500.00000000,5525.00000000,0.00000000,'2026-02-17 23:59:44'),(297401,'BBRI','1h','yahoo',1702868400,'2023-12-18 10:00:00',5550.00000000,5550.00000000,5500.00000000,5525.00000000,6782900.00000000,'2026-02-17 23:59:44'),(297402,'BBRI','1h','yahoo',1702872000,'2023-12-18 11:00:00',5525.00000000,5550.00000000,5525.00000000,5550.00000000,4074500.00000000,'2026-02-17 23:59:44'),(297403,'BBRI','1h','yahoo',1702879200,'2023-12-18 13:00:00',5550.00000000,5550.00000000,5500.00000000,5525.00000000,9256900.00000000,'2026-02-17 23:59:44'),(297404,'BBRI','1h','yahoo',1702882800,'2023-12-18 14:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,8683700.00000000,'2026-02-17 23:59:44'),(297405,'BBRI','1h','yahoo',1702886400,'2023-12-18 15:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,28646200.00000000,'2026-02-17 23:59:44'),(297406,'BBRI','1h','yahoo',1702890000,'2023-12-18 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,18209200.00000000,'2026-02-17 23:59:44'),(297407,'BBRI','1h','yahoo',1702951200,'2023-12-19 09:00:00',5450.00000000,5525.00000000,5450.00000000,5525.00000000,0.00000000,'2026-02-17 23:59:44'),(297408,'BBRI','1h','yahoo',1702954800,'2023-12-19 10:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,12279500.00000000,'2026-02-17 23:59:44'),(297409,'BBRI','1h','yahoo',1702958400,'2023-12-19 11:00:00',5500.00000000,5550.00000000,5500.00000000,5550.00000000,23339000.00000000,'2026-02-17 23:59:44'),(297410,'BBRI','1h','yahoo',1702965600,'2023-12-19 13:00:00',5550.00000000,5550.00000000,5500.00000000,5550.00000000,11203500.00000000,'2026-02-17 23:59:44'),(297411,'BBRI','1h','yahoo',1702969200,'2023-12-19 14:00:00',5550.00000000,5550.00000000,5500.00000000,5500.00000000,26350900.00000000,'2026-02-17 23:59:44'),(297412,'BBRI','1h','yahoo',1702972800,'2023-12-19 15:00:00',5500.00000000,5550.00000000,5500.00000000,5500.00000000,31161700.00000000,'2026-02-17 23:59:44'),(297413,'BBRI','1h','yahoo',1702976400,'2023-12-19 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,24423600.00000000,'2026-02-17 23:59:44'),(297414,'BBRI','1h','yahoo',1703037600,'2023-12-20 09:00:00',5700.00000000,5700.00000000,5575.00000000,5575.00000000,0.00000000,'2026-02-17 23:59:44'),(297415,'BBRI','1h','yahoo',1703041200,'2023-12-20 10:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,8153500.00000000,'2026-02-17 23:59:44'),(297416,'BBRI','1h','yahoo',1703044800,'2023-12-20 11:00:00',5575.00000000,5600.00000000,5550.00000000,5550.00000000,6578900.00000000,'2026-02-17 23:59:44'),(297417,'BBRI','1h','yahoo',1703052000,'2023-12-20 13:00:00',5550.00000000,5600.00000000,5550.00000000,5575.00000000,9232700.00000000,'2026-02-17 23:59:44'),(297418,'BBRI','1h','yahoo',1703055600,'2023-12-20 14:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,12276500.00000000,'2026-02-17 23:59:44'),(297419,'BBRI','1h','yahoo',1703059200,'2023-12-20 15:00:00',5550.00000000,5575.00000000,5550.00000000,5550.00000000,24789200.00000000,'2026-02-17 23:59:44'),(297420,'BBRI','1h','yahoo',1703062800,'2023-12-20 16:00:00',5550.00000000,5550.00000000,5550.00000000,5550.00000000,16571400.00000000,'2026-02-17 23:59:44'),(297421,'BBRI','1h','yahoo',1703124000,'2023-12-21 09:00:00',5550.00000000,5600.00000000,5525.00000000,5575.00000000,0.00000000,'2026-02-17 23:59:44'),(297422,'BBRI','1h','yahoo',1703127600,'2023-12-21 10:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,7418900.00000000,'2026-02-17 23:59:44'),(297423,'BBRI','1h','yahoo',1703131200,'2023-12-21 11:00:00',5550.00000000,5575.00000000,5550.00000000,5575.00000000,11563800.00000000,'2026-02-17 23:59:44'),(297424,'BBRI','1h','yahoo',1703138400,'2023-12-21 13:00:00',5575.00000000,5575.00000000,5525.00000000,5550.00000000,13192100.00000000,'2026-02-17 23:59:44'),(297425,'BBRI','1h','yahoo',1703142000,'2023-12-21 14:00:00',5525.00000000,5575.00000000,5525.00000000,5525.00000000,5105100.00000000,'2026-02-17 23:59:44'),(297426,'BBRI','1h','yahoo',1703145600,'2023-12-21 15:00:00',5550.00000000,5575.00000000,5525.00000000,5575.00000000,22586200.00000000,'2026-02-17 23:59:44'),(297427,'BBRI','1h','yahoo',1703149200,'2023-12-21 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,22372800.00000000,'2026-02-17 23:59:44'),(297428,'BBRI','1h','yahoo',1703210400,'2023-12-22 09:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,0.00000000,'2026-02-17 23:59:44'),(297429,'BBRI','1h','yahoo',1703214000,'2023-12-22 10:00:00',5625.00000000,5650.00000000,5625.00000000,5625.00000000,7470500.00000000,'2026-02-17 23:59:44'),(297430,'BBRI','1h','yahoo',1703217600,'2023-12-22 11:00:00',5625.00000000,5675.00000000,5625.00000000,5650.00000000,10367100.00000000,'2026-02-17 23:59:44'),(297431,'BBRI','1h','yahoo',1703228400,'2023-12-22 14:00:00',5650.00000000,5700.00000000,5650.00000000,5650.00000000,37691300.00000000,'2026-02-17 23:59:44'),(297432,'BBRI','1h','yahoo',1703232000,'2023-12-22 15:00:00',5650.00000000,5700.00000000,5650.00000000,5675.00000000,23563000.00000000,'2026-02-17 23:59:44'),(297433,'BBRI','1h','yahoo',1703235600,'2023-12-22 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,8106200.00000000,'2026-02-17 23:59:44'),(297434,'BBRI','1h','yahoo',1703642400,'2023-12-27 09:00:00',5725.00000000,5725.00000000,5650.00000000,5700.00000000,0.00000000,'2026-02-17 23:59:44'),(297435,'BBRI','1h','yahoo',1703646000,'2023-12-27 10:00:00',5700.00000000,5725.00000000,5675.00000000,5675.00000000,29298400.00000000,'2026-02-17 23:59:44'),(297436,'BBRI','1h','yahoo',1703649600,'2023-12-27 11:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,9871600.00000000,'2026-02-17 23:59:44'),(297437,'BBRI','1h','yahoo',1703656800,'2023-12-27 13:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,10813100.00000000,'2026-02-17 23:59:44'),(297438,'BBRI','1h','yahoo',1703660400,'2023-12-27 14:00:00',5700.00000000,5700.00000000,5650.00000000,5650.00000000,14882100.00000000,'2026-02-17 23:59:44'),(297439,'BBRI','1h','yahoo',1703664000,'2023-12-27 15:00:00',5675.00000000,5675.00000000,5625.00000000,5650.00000000,17612700.00000000,'2026-02-17 23:59:44'),(297440,'BBRI','1h','yahoo',1703667600,'2023-12-27 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,9207700.00000000,'2026-02-17 23:59:44'),(297441,'BBRI','1h','yahoo',1703728800,'2023-12-28 09:00:00',5675.00000000,5725.00000000,5675.00000000,5700.00000000,0.00000000,'2026-02-17 23:59:44'),(297442,'BBRI','1h','yahoo',1703732400,'2023-12-28 10:00:00',5700.00000000,5750.00000000,5700.00000000,5750.00000000,20765000.00000000,'2026-02-17 23:59:44'),(297443,'BBRI','1h','yahoo',1703736000,'2023-12-28 11:00:00',5750.00000000,5750.00000000,5725.00000000,5725.00000000,12671400.00000000,'2026-02-17 23:59:44'),(297444,'BBRI','1h','yahoo',1703743200,'2023-12-28 13:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,7919300.00000000,'2026-02-17 23:59:44'),(297445,'BBRI','1h','yahoo',1703746800,'2023-12-28 14:00:00',5725.00000000,5750.00000000,5725.00000000,5725.00000000,14246800.00000000,'2026-02-17 23:59:44'),(297446,'BBRI','1h','yahoo',1703750400,'2023-12-28 15:00:00',5725.00000000,5750.00000000,5675.00000000,5725.00000000,26838100.00000000,'2026-02-17 23:59:44'),(297447,'BBRI','1h','yahoo',1703754000,'2023-12-28 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,12228200.00000000,'2026-02-17 23:59:44'),(297448,'BBRI','1h','yahoo',1703815200,'2023-12-29 09:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,16080000.00000000,'2026-02-17 23:59:44'),(297449,'BBRI','1h','yahoo',1703818800,'2023-12-29 10:00:00',5725.00000000,5725.00000000,5675.00000000,5700.00000000,11946400.00000000,'2026-02-17 23:59:44'),(297450,'BBRI','1h','yahoo',1703822400,'2023-12-29 11:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,1526700.00000000,'2026-02-17 23:59:44'),(297451,'BBRI','1h','yahoo',1703833200,'2023-12-29 14:00:00',5700.00000000,5750.00000000,5700.00000000,5725.00000000,23342700.00000000,'2026-02-17 23:59:44'),(297452,'BBRI','1h','yahoo',1703836800,'2023-12-29 15:00:00',5725.00000000,5750.00000000,5700.00000000,5700.00000000,23636200.00000000,'2026-02-17 23:59:44'),(297453,'BBRI','1h','yahoo',1703840400,'2023-12-29 16:00:00',5725.00000000,5725.00000000,5725.00000000,5725.00000000,14529100.00000000,'2026-02-17 23:59:44'),(297454,'BBRI','1h','yahoo',1704160800,'2024-01-02 09:00:00',5650.00000000,5650.00000000,5625.00000000,5625.00000000,0.00000000,'2026-02-17 23:59:44'),(297455,'BBRI','1h','yahoo',1704164400,'2024-01-02 10:00:00',5625.00000000,5675.00000000,5625.00000000,5675.00000000,28611800.00000000,'2026-02-17 23:59:44'),(297456,'BBRI','1h','yahoo',1704168000,'2024-01-02 11:00:00',5650.00000000,5675.00000000,5650.00000000,5650.00000000,6032500.00000000,'2026-02-17 23:59:44'),(297457,'BBRI','1h','yahoo',1704175200,'2024-01-02 13:00:00',5650.00000000,5675.00000000,5650.00000000,5650.00000000,5908000.00000000,'2026-02-17 23:59:44'),(297458,'BBRI','1h','yahoo',1704178800,'2024-01-02 14:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,6877500.00000000,'2026-02-17 23:59:44'),(297459,'BBRI','1h','yahoo',1704182400,'2024-01-02 15:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,13359900.00000000,'2026-02-17 23:59:44'),(297460,'BBRI','1h','yahoo',1704186000,'2024-01-02 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,14945900.00000000,'2026-02-17 23:59:44'),(297461,'BBRI','1h','yahoo',1704247200,'2024-01-03 09:00:00',5650.00000000,5650.00000000,5625.00000000,5625.00000000,0.00000000,'2026-02-17 23:59:44'),(297462,'BBRI','1h','yahoo',1704250800,'2024-01-03 10:00:00',5650.00000000,5650.00000000,5625.00000000,5625.00000000,6412600.00000000,'2026-02-17 23:59:44'),(297463,'BBRI','1h','yahoo',1704254400,'2024-01-03 11:00:00',5625.00000000,5650.00000000,5625.00000000,5625.00000000,6780000.00000000,'2026-02-17 23:59:44'),(297464,'BBRI','1h','yahoo',1704261600,'2024-01-03 13:00:00',5625.00000000,5650.00000000,5600.00000000,5600.00000000,15529900.00000000,'2026-02-17 23:59:44'),(297465,'BBRI','1h','yahoo',1704265200,'2024-01-03 14:00:00',5600.00000000,5625.00000000,5600.00000000,5625.00000000,12079200.00000000,'2026-02-17 23:59:44'),(297466,'BBRI','1h','yahoo',1704268800,'2024-01-03 15:00:00',5600.00000000,5625.00000000,5600.00000000,5625.00000000,12017200.00000000,'2026-02-17 23:59:44'),(297467,'BBRI','1h','yahoo',1704272400,'2024-01-03 16:00:00',5600.00000000,5600.00000000,5600.00000000,5600.00000000,12570600.00000000,'2026-02-17 23:59:44'),(297468,'BBRI','1h','yahoo',1704333600,'2024-01-04 09:00:00',5600.00000000,5650.00000000,5575.00000000,5600.00000000,0.00000000,'2026-02-17 23:59:44'),(297469,'BBRI','1h','yahoo',1704337200,'2024-01-04 10:00:00',5625.00000000,5650.00000000,5600.00000000,5650.00000000,19124700.00000000,'2026-02-17 23:59:44'),(297470,'BBRI','1h','yahoo',1704340800,'2024-01-04 11:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,8659200.00000000,'2026-02-17 23:59:44'),(297471,'BBRI','1h','yahoo',1704348000,'2024-01-04 13:00:00',5650.00000000,5675.00000000,5650.00000000,5675.00000000,5945600.00000000,'2026-02-17 23:59:44'),(297472,'BBRI','1h','yahoo',1704351600,'2024-01-04 14:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,18092800.00000000,'2026-02-17 23:59:44'),(297473,'BBRI','1h','yahoo',1704355200,'2024-01-04 15:00:00',5700.00000000,5700.00000000,5675.00000000,5700.00000000,19358300.00000000,'2026-02-17 23:59:44'),(297474,'BBRI','1h','yahoo',1704358800,'2024-01-04 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,26167900.00000000,'2026-02-17 23:59:44'),(297475,'BBRI','1h','yahoo',1704420000,'2024-01-05 09:00:00',5725.00000000,5850.00000000,5700.00000000,5775.00000000,0.00000000,'2026-02-17 23:59:44'),(297476,'BBRI','1h','yahoo',1704423600,'2024-01-05 10:00:00',5775.00000000,5775.00000000,5750.00000000,5775.00000000,15098000.00000000,'2026-02-17 23:59:44'),(297477,'BBRI','1h','yahoo',1704427200,'2024-01-05 11:00:00',5775.00000000,5775.00000000,5750.00000000,5775.00000000,4777600.00000000,'2026-02-17 23:59:44'),(297478,'BBRI','1h','yahoo',1704438000,'2024-01-05 14:00:00',5775.00000000,5775.00000000,5750.00000000,5750.00000000,20607300.00000000,'2026-02-17 23:59:44'),(297479,'BBRI','1h','yahoo',1704441600,'2024-01-05 15:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,15334000.00000000,'2026-02-17 23:59:44'),(297480,'BBRI','1h','yahoo',1704445200,'2024-01-05 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,29773700.00000000,'2026-02-17 23:59:44'),(297481,'BBRI','1h','yahoo',1704679200,'2024-01-08 09:00:00',5775.00000000,5800.00000000,5750.00000000,5750.00000000,0.00000000,'2026-02-17 23:59:44'),(297482,'BBRI','1h','yahoo',1704682800,'2024-01-08 10:00:00',5750.00000000,5775.00000000,5725.00000000,5725.00000000,23811800.00000000,'2026-02-17 23:59:44'),(297483,'BBRI','1h','yahoo',1704686400,'2024-01-08 11:00:00',5750.00000000,5750.00000000,5650.00000000,5700.00000000,23764700.00000000,'2026-02-17 23:59:44'),(297484,'BBRI','1h','yahoo',1704693600,'2024-01-08 13:00:00',5700.00000000,5700.00000000,5650.00000000,5650.00000000,10536100.00000000,'2026-02-17 23:59:44'),(297485,'BBRI','1h','yahoo',1704697200,'2024-01-08 14:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,16103900.00000000,'2026-02-17 23:59:44'),(297486,'BBRI','1h','yahoo',1704700800,'2024-01-08 15:00:00',5650.00000000,5675.00000000,5625.00000000,5625.00000000,32250400.00000000,'2026-02-17 23:59:44'),(297487,'BBRI','1h','yahoo',1704704400,'2024-01-08 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,17173700.00000000,'2026-02-17 23:59:44'),(297488,'BBRI','1h','yahoo',1704765600,'2024-01-09 09:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,0.00000000,'2026-02-17 23:59:44'),(297489,'BBRI','1h','yahoo',1704769200,'2024-01-09 10:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,16993000.00000000,'2026-02-17 23:59:44'),(297490,'BBRI','1h','yahoo',1704772800,'2024-01-09 11:00:00',5650.00000000,5675.00000000,5650.00000000,5650.00000000,10477100.00000000,'2026-02-17 23:59:44'),(297491,'BBRI','1h','yahoo',1704780000,'2024-01-09 13:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,8313700.00000000,'2026-02-17 23:59:44'),(297492,'BBRI','1h','yahoo',1704783600,'2024-01-09 14:00:00',5700.00000000,5700.00000000,5675.00000000,5700.00000000,11780100.00000000,'2026-02-17 23:59:44'),(297493,'BBRI','1h','yahoo',1704787200,'2024-01-09 15:00:00',5675.00000000,5700.00000000,5675.00000000,5675.00000000,19108400.00000000,'2026-02-17 23:59:44'),(297494,'BBRI','1h','yahoo',1704790800,'2024-01-09 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,20332200.00000000,'2026-02-17 23:59:44'),(297495,'BBRI','1h','yahoo',1704852000,'2024-01-10 09:00:00',5650.00000000,5675.00000000,5625.00000000,5675.00000000,0.00000000,'2026-02-17 23:59:44'),(297496,'BBRI','1h','yahoo',1704855600,'2024-01-10 10:00:00',5675.00000000,5675.00000000,5650.00000000,5650.00000000,4835500.00000000,'2026-02-17 23:59:44'),(297497,'BBRI','1h','yahoo',1704859200,'2024-01-10 11:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,10791600.00000000,'2026-02-17 23:59:44'),(297498,'BBRI','1h','yahoo',1704866400,'2024-01-10 13:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,4335300.00000000,'2026-02-17 23:59:44'),(297499,'BBRI','1h','yahoo',1704870000,'2024-01-10 14:00:00',5700.00000000,5700.00000000,5675.00000000,5675.00000000,2986600.00000000,'2026-02-17 23:59:44'),(297500,'BBRI','1h','yahoo',1704873600,'2024-01-10 15:00:00',5675.00000000,5700.00000000,5650.00000000,5650.00000000,7417000.00000000,'2026-02-17 23:59:44'),(297501,'BBRI','1h','yahoo',1704877200,'2024-01-10 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,17056900.00000000,'2026-02-17 23:59:44'),(297502,'BBRI','1h','yahoo',1704938400,'2024-01-11 09:00:00',5725.00000000,5775.00000000,5700.00000000,5750.00000000,0.00000000,'2026-02-17 23:59:44'),(297503,'BBRI','1h','yahoo',1704942000,'2024-01-11 10:00:00',5750.00000000,5775.00000000,5725.00000000,5750.00000000,10921000.00000000,'2026-02-17 23:59:44'),(297504,'BBRI','1h','yahoo',1704945600,'2024-01-11 11:00:00',5750.00000000,5775.00000000,5725.00000000,5750.00000000,9810100.00000000,'2026-02-17 23:59:44'),(297505,'BBRI','1h','yahoo',1704952800,'2024-01-11 13:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,4669200.00000000,'2026-02-17 23:59:44'),(297506,'BBRI','1h','yahoo',1704956400,'2024-01-11 14:00:00',5750.00000000,5800.00000000,5750.00000000,5775.00000000,24734000.00000000,'2026-02-17 23:59:44'),(297507,'BBRI','1h','yahoo',1704960000,'2024-01-11 15:00:00',5775.00000000,5800.00000000,5775.00000000,5800.00000000,16689700.00000000,'2026-02-17 23:59:44'),(297508,'BBRI','1h','yahoo',1704963600,'2024-01-11 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,16840800.00000000,'2026-02-17 23:59:44'),(297509,'BBRI','1h','yahoo',1705024800,'2024-01-12 09:00:00',5775.00000000,5850.00000000,5775.00000000,5825.00000000,0.00000000,'2026-02-17 23:59:44'),(297510,'BBRI','1h','yahoo',1705028400,'2024-01-12 10:00:00',5850.00000000,5850.00000000,5800.00000000,5800.00000000,7185100.00000000,'2026-02-17 23:59:44'),(297511,'BBRI','1h','yahoo',1705032000,'2024-01-12 11:00:00',5825.00000000,5825.00000000,5800.00000000,5800.00000000,1550400.00000000,'2026-02-17 23:59:44'),(297512,'BBRI','1h','yahoo',1705042800,'2024-01-12 14:00:00',5800.00000000,5850.00000000,5800.00000000,5825.00000000,22521900.00000000,'2026-02-17 23:59:44'),(297513,'BBRI','1h','yahoo',1705046400,'2024-01-12 15:00:00',5850.00000000,5850.00000000,5825.00000000,5850.00000000,17969800.00000000,'2026-02-17 23:59:44'),(297514,'BBRI','1h','yahoo',1705050000,'2024-01-12 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,21902800.00000000,'2026-02-17 23:59:44'),(297515,'BBRI','1h','yahoo',1705284000,'2024-01-15 09:00:00',5850.00000000,5900.00000000,5800.00000000,5825.00000000,0.00000000,'2026-02-17 23:59:44'),(297516,'BBRI','1h','yahoo',1705287600,'2024-01-15 10:00:00',5825.00000000,5825.00000000,5800.00000000,5825.00000000,11232200.00000000,'2026-02-17 23:59:44'),(297517,'BBRI','1h','yahoo',1705291200,'2024-01-15 11:00:00',5800.00000000,5850.00000000,5775.00000000,5825.00000000,21294900.00000000,'2026-02-17 23:59:44'),(297518,'BBRI','1h','yahoo',1705298400,'2024-01-15 13:00:00',5825.00000000,5850.00000000,5800.00000000,5825.00000000,11115800.00000000,'2026-02-17 23:59:44'),(297519,'BBRI','1h','yahoo',1705302000,'2024-01-15 14:00:00',5800.00000000,5825.00000000,5775.00000000,5825.00000000,14403400.00000000,'2026-02-17 23:59:44'),(297520,'BBRI','1h','yahoo',1705305600,'2024-01-15 15:00:00',5800.00000000,5850.00000000,5800.00000000,5800.00000000,15660400.00000000,'2026-02-17 23:59:44'),(297521,'BBRI','1h','yahoo',1705309200,'2024-01-15 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,9029700.00000000,'2026-02-17 23:59:44'),(297522,'BBRI','1h','yahoo',1705370400,'2024-01-16 09:00:00',5825.00000000,5850.00000000,5775.00000000,5800.00000000,0.00000000,'2026-02-17 23:59:44'),(297523,'BBRI','1h','yahoo',1705374000,'2024-01-16 10:00:00',5825.00000000,5850.00000000,5800.00000000,5850.00000000,9340800.00000000,'2026-02-17 23:59:44'),(297524,'BBRI','1h','yahoo',1705377600,'2024-01-16 11:00:00',5825.00000000,5850.00000000,5825.00000000,5850.00000000,4969300.00000000,'2026-02-17 23:59:44'),(297525,'BBRI','1h','yahoo',1705384800,'2024-01-16 13:00:00',5850.00000000,5850.00000000,5825.00000000,5825.00000000,2767600.00000000,'2026-02-17 23:59:44'),(297526,'BBRI','1h','yahoo',1705388400,'2024-01-16 14:00:00',5850.00000000,5850.00000000,5825.00000000,5825.00000000,7577800.00000000,'2026-02-17 23:59:44'),(297527,'BBRI','1h','yahoo',1705392000,'2024-01-16 15:00:00',5825.00000000,5875.00000000,5825.00000000,5875.00000000,25138600.00000000,'2026-02-17 23:59:44'),(297528,'BBRI','1h','yahoo',1705395600,'2024-01-16 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,24014800.00000000,'2026-02-17 23:59:44'),(297529,'BBRI','1h','yahoo',1705456800,'2024-01-17 09:00:00',5825.00000000,5825.00000000,5800.00000000,5825.00000000,0.00000000,'2026-02-17 23:59:44'),(297530,'BBRI','1h','yahoo',1705460400,'2024-01-17 10:00:00',5825.00000000,5825.00000000,5775.00000000,5775.00000000,11910900.00000000,'2026-02-17 23:59:44'),(297531,'BBRI','1h','yahoo',1705464000,'2024-01-17 11:00:00',5775.00000000,5800.00000000,5775.00000000,5775.00000000,7739900.00000000,'2026-02-17 23:59:44'),(297532,'BBRI','1h','yahoo',1705471200,'2024-01-17 13:00:00',5775.00000000,5800.00000000,5750.00000000,5800.00000000,12671600.00000000,'2026-02-17 23:59:44'),(297533,'BBRI','1h','yahoo',1705474800,'2024-01-17 14:00:00',5775.00000000,5800.00000000,5750.00000000,5750.00000000,12572800.00000000,'2026-02-17 23:59:44'),(297534,'BBRI','1h','yahoo',1705478400,'2024-01-17 15:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,24630600.00000000,'2026-02-17 23:59:44'),(297535,'BBRI','1h','yahoo',1705482000,'2024-01-17 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,21390900.00000000,'2026-02-17 23:59:44'),(297536,'BBRI','1h','yahoo',1705543200,'2024-01-18 09:00:00',5775.00000000,5800.00000000,5725.00000000,5775.00000000,0.00000000,'2026-02-17 23:59:44'),(297537,'BBRI','1h','yahoo',1705546800,'2024-01-18 10:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,5591900.00000000,'2026-02-17 23:59:44'),(297538,'BBRI','1h','yahoo',1705550400,'2024-01-18 11:00:00',5750.00000000,5775.00000000,5750.00000000,5750.00000000,4903200.00000000,'2026-02-17 23:59:44'),(297539,'BBRI','1h','yahoo',1705557600,'2024-01-18 13:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,989100.00000000,'2026-02-17 23:59:44'),(297540,'BBRI','1h','yahoo',1705561200,'2024-01-18 14:00:00',5775.00000000,5775.00000000,5750.00000000,5775.00000000,4365700.00000000,'2026-02-17 23:59:44'),(297541,'BBRI','1h','yahoo',1705564800,'2024-01-18 15:00:00',5775.00000000,5775.00000000,5700.00000000,5725.00000000,21649900.00000000,'2026-02-17 23:59:44'),(297542,'BBRI','1h','yahoo',1705568400,'2024-01-18 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,18457400.00000000,'2026-02-17 23:59:44'),(297543,'BBRI','1h','yahoo',1705629600,'2024-01-19 09:00:00',5775.00000000,5775.00000000,5700.00000000,5725.00000000,0.00000000,'2026-02-17 23:59:44'),(297544,'BBRI','1h','yahoo',1705633200,'2024-01-19 10:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,4946200.00000000,'2026-02-17 23:59:44'),(297545,'BBRI','1h','yahoo',1705636800,'2024-01-19 11:00:00',5750.00000000,5775.00000000,5725.00000000,5775.00000000,5369100.00000000,'2026-02-17 23:59:44'),(297546,'BBRI','1h','yahoo',1705647600,'2024-01-19 14:00:00',5750.00000000,5800.00000000,5750.00000000,5800.00000000,10063400.00000000,'2026-02-17 23:59:44'),(297547,'BBRI','1h','yahoo',1705651200,'2024-01-19 15:00:00',5800.00000000,5800.00000000,5725.00000000,5775.00000000,11531300.00000000,'2026-02-17 23:59:44'),(297548,'BBRI','1h','yahoo',1705654800,'2024-01-19 16:00:00',5800.00000000,5800.00000000,5800.00000000,5800.00000000,16819600.00000000,'2026-02-17 23:59:44'),(297549,'BBRI','1h','yahoo',1705888800,'2024-01-22 09:00:00',5775.00000000,5800.00000000,5750.00000000,5800.00000000,0.00000000,'2026-02-17 23:59:44'),(297550,'BBRI','1h','yahoo',1705892400,'2024-01-22 10:00:00',5800.00000000,5800.00000000,5750.00000000,5800.00000000,15876200.00000000,'2026-02-17 23:59:44'),(297551,'BBRI','1h','yahoo',1705896000,'2024-01-22 11:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,8574300.00000000,'2026-02-17 23:59:44'),(297552,'BBRI','1h','yahoo',1705903200,'2024-01-22 13:00:00',5775.00000000,5800.00000000,5725.00000000,5750.00000000,11240600.00000000,'2026-02-17 23:59:44'),(297553,'BBRI','1h','yahoo',1705906800,'2024-01-22 14:00:00',5725.00000000,5750.00000000,5700.00000000,5725.00000000,11118000.00000000,'2026-02-17 23:59:44'),(297554,'BBRI','1h','yahoo',1705910400,'2024-01-22 15:00:00',5725.00000000,5750.00000000,5700.00000000,5750.00000000,27328400.00000000,'2026-02-17 23:59:44'),(297555,'BBRI','1h','yahoo',1705914000,'2024-01-22 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,12818900.00000000,'2026-02-17 23:59:44'),(297556,'BBRI','1h','yahoo',1705975200,'2024-01-23 09:00:00',5700.00000000,5750.00000000,5675.00000000,5700.00000000,0.00000000,'2026-02-17 23:59:44'),(297557,'BBRI','1h','yahoo',1705978800,'2024-01-23 10:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,11091600.00000000,'2026-02-17 23:59:44'),(297558,'BBRI','1h','yahoo',1705982400,'2024-01-23 11:00:00',5675.00000000,5700.00000000,5650.00000000,5700.00000000,0.00000000,'2026-02-17 23:59:44'),(297559,'BBRI','1h','yahoo',1705989600,'2024-01-23 13:00:00',5675.00000000,5700.00000000,5650.00000000,5675.00000000,54404800.00000000,'2026-02-17 23:59:44'),(297560,'BBRI','1h','yahoo',1705993200,'2024-01-23 14:00:00',5675.00000000,5675.00000000,5650.00000000,5675.00000000,7823300.00000000,'2026-02-17 23:59:44'),(297561,'BBRI','1h','yahoo',1705996800,'2024-01-23 15:00:00',5650.00000000,5700.00000000,5650.00000000,5650.00000000,28269100.00000000,'2026-02-17 23:59:44'),(297562,'BBRI','1h','yahoo',1706000400,'2024-01-23 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,32502500.00000000,'2026-02-17 23:59:44'),(297563,'BBRI','1h','yahoo',1706061600,'2024-01-24 09:00:00',5700.00000000,5700.00000000,5575.00000000,5575.00000000,0.00000000,'2026-02-17 23:59:44'),(297564,'BBRI','1h','yahoo',1706065200,'2024-01-24 10:00:00',5600.00000000,5625.00000000,5575.00000000,5600.00000000,12324400.00000000,'2026-02-17 23:59:44'),(297565,'BBRI','1h','yahoo',1706068800,'2024-01-24 11:00:00',5600.00000000,5625.00000000,5575.00000000,5575.00000000,8112300.00000000,'2026-02-17 23:59:44'),(297566,'BBRI','1h','yahoo',1706076000,'2024-01-24 13:00:00',5600.00000000,5625.00000000,5575.00000000,5625.00000000,3299400.00000000,'2026-02-17 23:59:44'),(297567,'BBRI','1h','yahoo',1706079600,'2024-01-24 14:00:00',5625.00000000,5625.00000000,5575.00000000,5600.00000000,13419800.00000000,'2026-02-17 23:59:44'),(297568,'BBRI','1h','yahoo',1706083200,'2024-01-24 15:00:00',5600.00000000,5625.00000000,5600.00000000,5625.00000000,11650600.00000000,'2026-02-17 23:59:44'),(297569,'BBRI','1h','yahoo',1706086800,'2024-01-24 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,20008800.00000000,'2026-02-17 23:59:44'),(297570,'BBRI','1h','yahoo',1706148000,'2024-01-25 09:00:00',5575.00000000,5650.00000000,5575.00000000,5650.00000000,0.00000000,'2026-02-17 23:59:44'),(297571,'BBRI','1h','yahoo',1706151600,'2024-01-25 10:00:00',5625.00000000,5650.00000000,5600.00000000,5650.00000000,6663400.00000000,'2026-02-17 23:59:44'),(297572,'BBRI','1h','yahoo',1706155200,'2024-01-25 11:00:00',5650.00000000,5650.00000000,5625.00000000,5650.00000000,6362200.00000000,'2026-02-17 23:59:44'),(297573,'BBRI','1h','yahoo',1706162400,'2024-01-25 13:00:00',5650.00000000,5650.00000000,5625.00000000,5625.00000000,3431700.00000000,'2026-02-17 23:59:44'),(297574,'BBRI','1h','yahoo',1706166000,'2024-01-25 14:00:00',5625.00000000,5650.00000000,5575.00000000,5575.00000000,22172500.00000000,'2026-02-17 23:59:44'),(297575,'BBRI','1h','yahoo',1706169600,'2024-01-25 15:00:00',5600.00000000,5600.00000000,5525.00000000,5550.00000000,36238200.00000000,'2026-02-17 23:59:44'),(297576,'BBRI','1h','yahoo',1706173200,'2024-01-25 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,24609400.00000000,'2026-02-17 23:59:44'),(297577,'BBRI','1h','yahoo',1706234400,'2024-01-26 09:00:00',5475.00000000,5475.00000000,5450.00000000,5475.00000000,0.00000000,'2026-02-17 23:59:44'),(297578,'BBRI','1h','yahoo',1706238000,'2024-01-26 10:00:00',5475.00000000,5475.00000000,5425.00000000,5425.00000000,29921100.00000000,'2026-02-17 23:59:44'),(297579,'BBRI','1h','yahoo',1706241600,'2024-01-26 11:00:00',5425.00000000,5450.00000000,5425.00000000,5425.00000000,12729000.00000000,'2026-02-17 23:59:44'),(297580,'BBRI','1h','yahoo',1706252400,'2024-01-26 14:00:00',5450.00000000,5450.00000000,5400.00000000,5425.00000000,44590200.00000000,'2026-02-17 23:59:44'),(297581,'BBRI','1h','yahoo',1706256000,'2024-01-26 15:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,35268500.00000000,'2026-02-17 23:59:44'),(297582,'BBRI','1h','yahoo',1706259600,'2024-01-26 16:00:00',5425.00000000,5425.00000000,5425.00000000,5425.00000000,20768400.00000000,'2026-02-17 23:59:44'),(297583,'BBRI','1h','yahoo',1706493600,'2024-01-29 09:00:00',5400.00000000,5500.00000000,5400.00000000,5500.00000000,0.00000000,'2026-02-17 23:59:44'),(297584,'BBRI','1h','yahoo',1706497200,'2024-01-29 10:00:00',5500.00000000,5525.00000000,5475.00000000,5525.00000000,20331100.00000000,'2026-02-17 23:59:44'),(297585,'BBRI','1h','yahoo',1706500800,'2024-01-29 11:00:00',5525.00000000,5525.00000000,5500.00000000,5500.00000000,14121700.00000000,'2026-02-17 23:59:44'),(297586,'BBRI','1h','yahoo',1706508000,'2024-01-29 13:00:00',5500.00000000,5525.00000000,5500.00000000,5500.00000000,7229200.00000000,'2026-02-17 23:59:44'),(297587,'BBRI','1h','yahoo',1706511600,'2024-01-29 14:00:00',5525.00000000,5550.00000000,5500.00000000,5525.00000000,14945700.00000000,'2026-02-17 23:59:44'),(297588,'BBRI','1h','yahoo',1706515200,'2024-01-29 15:00:00',5525.00000000,5550.00000000,5500.00000000,5550.00000000,13416300.00000000,'2026-02-17 23:59:44'),(297589,'BBRI','1h','yahoo',1706518800,'2024-01-29 16:00:00',5575.00000000,5575.00000000,5575.00000000,5575.00000000,31945200.00000000,'2026-02-17 23:59:44'),(297590,'BBRI','1h','yahoo',1706580000,'2024-01-30 09:00:00',5550.00000000,5600.00000000,5475.00000000,5575.00000000,0.00000000,'2026-02-17 23:59:44'),(297591,'BBRI','1h','yahoo',1706583600,'2024-01-30 10:00:00',5600.00000000,5650.00000000,5575.00000000,5650.00000000,28427800.00000000,'2026-02-17 23:59:44'),(297592,'BBRI','1h','yahoo',1706587200,'2024-01-30 11:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,7029100.00000000,'2026-02-17 23:59:44'),(297593,'BBRI','1h','yahoo',1706594400,'2024-01-30 13:00:00',5625.00000000,5650.00000000,5600.00000000,5625.00000000,9453100.00000000,'2026-02-17 23:59:44'),(297594,'BBRI','1h','yahoo',1706598000,'2024-01-30 14:00:00',5650.00000000,5650.00000000,5625.00000000,5650.00000000,14544900.00000000,'2026-02-17 23:59:44'),(297595,'BBRI','1h','yahoo',1706601600,'2024-01-30 15:00:00',5650.00000000,5650.00000000,5600.00000000,5625.00000000,26483200.00000000,'2026-02-17 23:59:44'),(297596,'BBRI','1h','yahoo',1706605200,'2024-01-30 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,28626400.00000000,'2026-02-17 23:59:44'),(297597,'BBRI','1h','yahoo',1706666400,'2024-01-31 09:00:00',5700.00000000,5750.00000000,5675.00000000,5700.00000000,0.00000000,'2026-02-17 23:59:44'),(297598,'BBRI','1h','yahoo',1706670000,'2024-01-31 10:00:00',5725.00000000,5725.00000000,5700.00000000,5700.00000000,6307700.00000000,'2026-02-17 23:59:44'),(297599,'BBRI','1h','yahoo',1706673600,'2024-01-31 11:00:00',5700.00000000,5725.00000000,5700.00000000,5725.00000000,11932900.00000000,'2026-02-17 23:59:44'),(297600,'BBRI','1h','yahoo',1706680800,'2024-01-31 13:00:00',5700.00000000,5775.00000000,5700.00000000,5775.00000000,46810600.00000000,'2026-02-17 23:59:44'),(297601,'BBRI','1h','yahoo',1706684400,'2024-01-31 14:00:00',5775.00000000,5775.00000000,5725.00000000,5725.00000000,13550500.00000000,'2026-02-17 23:59:44'),(297602,'BBRI','1h','yahoo',1706688000,'2024-01-31 15:00:00',5725.00000000,5750.00000000,5725.00000000,5750.00000000,19143400.00000000,'2026-02-17 23:59:44'),(297603,'BBRI','1h','yahoo',1706691600,'2024-01-31 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,84706900.00000000,'2026-02-17 23:59:44'),(297604,'BBRI','1h','yahoo',1706752800,'2024-02-01 09:00:00',5775.00000000,5800.00000000,5725.00000000,5775.00000000,0.00000000,'2026-02-17 23:59:44'),(297605,'BBRI','1h','yahoo',1706756400,'2024-02-01 10:00:00',5800.00000000,5800.00000000,5750.00000000,5750.00000000,19188000.00000000,'2026-02-17 23:59:44'),(297606,'BBRI','1h','yahoo',1706760000,'2024-02-01 11:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,8536100.00000000,'2026-02-17 23:59:44'),(297607,'BBRI','1h','yahoo',1706767200,'2024-02-01 13:00:00',5750.00000000,5775.00000000,5750.00000000,5775.00000000,10088100.00000000,'2026-02-17 23:59:44'),(297608,'BBRI','1h','yahoo',1706770800,'2024-02-01 14:00:00',5775.00000000,5775.00000000,5725.00000000,5725.00000000,19035000.00000000,'2026-02-17 23:59:44'),(297609,'BBRI','1h','yahoo',1706774400,'2024-02-01 15:00:00',5750.00000000,5750.00000000,5725.00000000,5750.00000000,24129000.00000000,'2026-02-17 23:59:44'),(297610,'BBRI','1h','yahoo',1706778000,'2024-02-01 16:00:00',5750.00000000,5750.00000000,5750.00000000,5750.00000000,30290400.00000000,'2026-02-17 23:59:44'),(297611,'BBRI','1h','yahoo',1706839200,'2024-02-02 09:00:00',5775.00000000,5850.00000000,5775.00000000,5800.00000000,0.00000000,'2026-02-17 23:59:44'),(297612,'BBRI','1h','yahoo',1706842800,'2024-02-02 10:00:00',5775.00000000,5800.00000000,5750.00000000,5750.00000000,16427200.00000000,'2026-02-17 23:59:44'),(297613,'BBRI','1h','yahoo',1706846400,'2024-02-02 11:00:00',5750.00000000,5775.00000000,5750.00000000,5750.00000000,5269500.00000000,'2026-02-17 23:59:44'),(297614,'BBRI','1h','yahoo',1706857200,'2024-02-02 14:00:00',5750.00000000,5800.00000000,5750.00000000,5800.00000000,23355200.00000000,'2026-02-17 23:59:44'),(297615,'BBRI','1h','yahoo',1706860800,'2024-02-02 15:00:00',5800.00000000,5825.00000000,5775.00000000,5800.00000000,32778300.00000000,'2026-02-17 23:59:44'),(297616,'BBRI','1h','yahoo',1706864400,'2024-02-02 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,44166900.00000000,'2026-02-17 23:59:44'),(297617,'BBRI','1h','yahoo',1707098400,'2024-02-05 09:00:00',5825.00000000,5825.00000000,5750.00000000,5800.00000000,0.00000000,'2026-02-17 23:59:44'),(297618,'BBRI','1h','yahoo',1707102000,'2024-02-05 10:00:00',5775.00000000,5800.00000000,5750.00000000,5800.00000000,11427300.00000000,'2026-02-17 23:59:44'),(297619,'BBRI','1h','yahoo',1707105600,'2024-02-05 11:00:00',5775.00000000,5800.00000000,5775.00000000,5775.00000000,10272100.00000000,'2026-02-17 23:59:44'),(297620,'BBRI','1h','yahoo',1707112800,'2024-02-05 13:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,9831300.00000000,'2026-02-17 23:59:44'),(297621,'BBRI','1h','yahoo',1707116400,'2024-02-05 14:00:00',5775.00000000,5800.00000000,5750.00000000,5775.00000000,13040700.00000000,'2026-02-17 23:59:44'),(297622,'BBRI','1h','yahoo',1707120000,'2024-02-05 15:00:00',5775.00000000,5825.00000000,5750.00000000,5800.00000000,22407900.00000000,'2026-02-17 23:59:44'),(297623,'BBRI','1h','yahoo',1707123600,'2024-02-05 16:00:00',5775.00000000,5775.00000000,5775.00000000,5775.00000000,21761700.00000000,'2026-02-17 23:59:44'),(297624,'BBRI','1h','yahoo',1707184800,'2024-02-06 09:00:00',5850.00000000,5875.00000000,5800.00000000,5850.00000000,0.00000000,'2026-02-17 23:59:44'),(297625,'BBRI','1h','yahoo',1707188400,'2024-02-06 10:00:00',5850.00000000,5875.00000000,5825.00000000,5875.00000000,19402000.00000000,'2026-02-17 23:59:44'),(297626,'BBRI','1h','yahoo',1707192000,'2024-02-06 11:00:00',5875.00000000,5875.00000000,5825.00000000,5825.00000000,12248200.00000000,'2026-02-17 23:59:44'),(297627,'BBRI','1h','yahoo',1707199200,'2024-02-06 13:00:00',5825.00000000,5850.00000000,5825.00000000,5850.00000000,1745600.00000000,'2026-02-17 23:59:44'),(297628,'BBRI','1h','yahoo',1707202800,'2024-02-06 14:00:00',5850.00000000,5850.00000000,5825.00000000,5850.00000000,11255400.00000000,'2026-02-17 23:59:44'),(297629,'BBRI','1h','yahoo',1707206400,'2024-02-06 15:00:00',5825.00000000,5850.00000000,5825.00000000,5825.00000000,23807100.00000000,'2026-02-17 23:59:44'),(297630,'BBRI','1h','yahoo',1707210000,'2024-02-06 16:00:00',5825.00000000,5825.00000000,5825.00000000,5825.00000000,25933500.00000000,'2026-02-17 23:59:44'),(297631,'BBRI','1h','yahoo',1707271200,'2024-02-07 09:00:00',5850.00000000,5875.00000000,5825.00000000,5850.00000000,0.00000000,'2026-02-17 23:59:44'),(297632,'BBRI','1h','yahoo',1707274800,'2024-02-07 10:00:00',5850.00000000,5875.00000000,5825.00000000,5875.00000000,13747100.00000000,'2026-02-17 23:59:44'),(297633,'BBRI','1h','yahoo',1707278400,'2024-02-07 11:00:00',5850.00000000,5900.00000000,5850.00000000,5875.00000000,28926300.00000000,'2026-02-17 23:59:44'),(297634,'BBRI','1h','yahoo',1707285600,'2024-02-07 13:00:00',5875.00000000,5900.00000000,5850.00000000,5850.00000000,12992900.00000000,'2026-02-17 23:59:44'),(297635,'BBRI','1h','yahoo',1707289200,'2024-02-07 14:00:00',5850.00000000,5900.00000000,5850.00000000,5850.00000000,9723300.00000000,'2026-02-17 23:59:44'),(297636,'BBRI','1h','yahoo',1707292800,'2024-02-07 15:00:00',5850.00000000,5875.00000000,5825.00000000,5825.00000000,26112400.00000000,'2026-02-17 23:59:44'),(297637,'BBRI','1h','yahoo',1707296400,'2024-02-07 16:00:00',5850.00000000,5850.00000000,5850.00000000,5850.00000000,23739600.00000000,'2026-02-17 23:59:44'),(297638,'BBRI','1h','yahoo',1707703200,'2024-02-12 09:00:00',5875.00000000,5950.00000000,5850.00000000,5950.00000000,0.00000000,'2026-02-17 23:59:44'),(297639,'BBRI','1h','yahoo',1707706800,'2024-02-12 10:00:00',5925.00000000,5950.00000000,5925.00000000,5950.00000000,13864500.00000000,'2026-02-17 23:59:44'),(297640,'BBRI','1h','yahoo',1707710400,'2024-02-12 11:00:00',5925.00000000,5975.00000000,5925.00000000,5925.00000000,12006700.00000000,'2026-02-17 23:59:44'),(297641,'BBRI','1h','yahoo',1707717600,'2024-02-12 13:00:00',5950.00000000,5950.00000000,5925.00000000,5950.00000000,8175600.00000000,'2026-02-17 23:59:44'),(297642,'BBRI','1h','yahoo',1707721200,'2024-02-12 14:00:00',5925.00000000,6000.00000000,5925.00000000,5975.00000000,53910900.00000000,'2026-02-17 23:59:44'),(297643,'BBRI','1h','yahoo',1707724800,'2024-02-12 15:00:00',5975.00000000,6000.00000000,5975.00000000,6000.00000000,41021900.00000000,'2026-02-17 23:59:44'),(297644,'BBRI','1h','yahoo',1707728400,'2024-02-12 16:00:00',6025.00000000,6025.00000000,6025.00000000,6025.00000000,30994000.00000000,'2026-02-17 23:59:44'),(297645,'BBRI','1h','yahoo',1707789600,'2024-02-13 09:00:00',6050.00000000,6050.00000000,6000.00000000,6000.00000000,0.00000000,'2026-02-17 23:59:44'),(297646,'BBRI','1h','yahoo',1707793200,'2024-02-13 10:00:00',6025.00000000,6025.00000000,6000.00000000,6000.00000000,7729000.00000000,'2026-02-17 23:59:44'),(297647,'BBRI','1h','yahoo',1707796800,'2024-02-13 11:00:00',6000.00000000,6025.00000000,5975.00000000,6000.00000000,19126400.00000000,'2026-02-17 23:59:44'),(297648,'BBRI','1h','yahoo',1707804000,'2024-02-13 13:00:00',6000.00000000,6025.00000000,5950.00000000,6000.00000000,22904000.00000000,'2026-02-17 23:59:44'),(297649,'BBRI','1h','yahoo',1707807600,'2024-02-13 14:00:00',5975.00000000,6000.00000000,5975.00000000,5975.00000000,5619200.00000000,'2026-02-17 23:59:44'),(297650,'BBRI','1h','yahoo',1707811200,'2024-02-13 15:00:00',5975.00000000,6025.00000000,5975.00000000,6000.00000000,35838300.00000000,'2026-02-17 23:59:44'),(297651,'BBRI','1h','yahoo',1707814800,'2024-02-13 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,25901600.00000000,'2026-02-17 23:59:44'),(297652,'BBRI','1h','yahoo',1707962400,'2024-02-15 09:00:00',6200.00000000,6275.00000000,6100.00000000,6175.00000000,0.00000000,'2026-02-17 23:59:44'),(297653,'BBRI','1h','yahoo',1707966000,'2024-02-15 10:00:00',6175.00000000,6175.00000000,6125.00000000,6125.00000000,34555800.00000000,'2026-02-17 23:59:44'),(297654,'BBRI','1h','yahoo',1707969600,'2024-02-15 11:00:00',6125.00000000,6175.00000000,6125.00000000,6150.00000000,29116900.00000000,'2026-02-17 23:59:44'),(297655,'BBRI','1h','yahoo',1707976800,'2024-02-15 13:00:00',6175.00000000,6200.00000000,6150.00000000,6200.00000000,22379400.00000000,'2026-02-17 23:59:44'),(297656,'BBRI','1h','yahoo',1707980400,'2024-02-15 14:00:00',6200.00000000,6200.00000000,6150.00000000,6175.00000000,23957400.00000000,'2026-02-17 23:59:44'),(297657,'BBRI','1h','yahoo',1707984000,'2024-02-15 15:00:00',6150.00000000,6175.00000000,6150.00000000,6175.00000000,33593400.00000000,'2026-02-17 23:59:44'),(297658,'BBRI','1h','yahoo',1707987600,'2024-02-15 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,44627900.00000000,'2026-02-17 23:59:44'),(297659,'BBRI','1h','yahoo',1708048800,'2024-02-16 09:00:00',6150.00000000,6200.00000000,6125.00000000,6175.00000000,28250200.00000000,'2026-02-17 23:59:44'),(297660,'BBRI','1h','yahoo',1708052400,'2024-02-16 10:00:00',6175.00000000,6175.00000000,6150.00000000,6175.00000000,10523300.00000000,'2026-02-17 23:59:44'),(297661,'BBRI','1h','yahoo',1708056000,'2024-02-16 11:00:00',6175.00000000,6175.00000000,6150.00000000,6150.00000000,4952000.00000000,'2026-02-17 23:59:44'),(297662,'BBRI','1h','yahoo',1708066800,'2024-02-16 14:00:00',6150.00000000,6175.00000000,6150.00000000,6175.00000000,18638900.00000000,'2026-02-17 23:59:44'),(297663,'BBRI','1h','yahoo',1708070400,'2024-02-16 15:00:00',6175.00000000,6175.00000000,6125.00000000,6150.00000000,34210400.00000000,'2026-02-17 23:59:44'),(297664,'BBRI','1h','yahoo',1708074000,'2024-02-16 16:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,21930100.00000000,'2026-02-17 23:59:44'),(297665,'BBRI','1h','yahoo',1708308000,'2024-02-19 09:00:00',6125.00000000,6175.00000000,6100.00000000,6175.00000000,0.00000000,'2026-02-17 23:59:44'),(297666,'BBRI','1h','yahoo',1708311600,'2024-02-19 10:00:00',6150.00000000,6175.00000000,6150.00000000,6175.00000000,7950300.00000000,'2026-02-17 23:59:44'),(297667,'BBRI','1h','yahoo',1708315200,'2024-02-19 11:00:00',6150.00000000,6175.00000000,6150.00000000,6150.00000000,6212100.00000000,'2026-02-17 23:59:44'),(297668,'BBRI','1h','yahoo',1708322400,'2024-02-19 13:00:00',6150.00000000,6175.00000000,6150.00000000,6150.00000000,5360100.00000000,'2026-02-17 23:59:44'),(297669,'BBRI','1h','yahoo',1708326000,'2024-02-19 14:00:00',6150.00000000,6175.00000000,6100.00000000,6100.00000000,25353700.00000000,'2026-02-17 23:59:44'),(297670,'BBRI','1h','yahoo',1708329600,'2024-02-19 15:00:00',6100.00000000,6125.00000000,6075.00000000,6075.00000000,25388300.00000000,'2026-02-17 23:59:44'),(297671,'BBRI','1h','yahoo',1708333200,'2024-02-19 16:00:00',6100.00000000,6100.00000000,6100.00000000,6100.00000000,21556700.00000000,'2026-02-17 23:59:44'),(297672,'BBRI','1h','yahoo',1708394400,'2024-02-20 09:00:00',6175.00000000,6250.00000000,6175.00000000,6225.00000000,0.00000000,'2026-02-17 23:59:44'),(297673,'BBRI','1h','yahoo',1708398000,'2024-02-20 10:00:00',6225.00000000,6225.00000000,6200.00000000,6225.00000000,15741900.00000000,'2026-02-17 23:59:44'),(297674,'BBRI','1h','yahoo',1708401600,'2024-02-20 11:00:00',6225.00000000,6225.00000000,6200.00000000,6225.00000000,9096100.00000000,'2026-02-17 23:59:44'),(297675,'BBRI','1h','yahoo',1708408800,'2024-02-20 13:00:00',6200.00000000,6225.00000000,6200.00000000,6225.00000000,9351800.00000000,'2026-02-17 23:59:44'),(297676,'BBRI','1h','yahoo',1708412400,'2024-02-20 14:00:00',6225.00000000,6275.00000000,6200.00000000,6250.00000000,37562600.00000000,'2026-02-17 23:59:44'),(297677,'BBRI','1h','yahoo',1708416000,'2024-02-20 15:00:00',6250.00000000,6275.00000000,6250.00000000,6275.00000000,21739100.00000000,'2026-02-17 23:59:44'),(297678,'BBRI','1h','yahoo',1708419600,'2024-02-20 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,36164200.00000000,'2026-02-17 23:59:44'),(297679,'BBRI','1h','yahoo',1708480800,'2024-02-21 09:00:00',6325.00000000,6375.00000000,6300.00000000,6300.00000000,0.00000000,'2026-02-17 23:59:44'),(297680,'BBRI','1h','yahoo',1708484400,'2024-02-21 10:00:00',6325.00000000,6325.00000000,6225.00000000,6250.00000000,20796400.00000000,'2026-02-17 23:59:44'),(297681,'BBRI','1h','yahoo',1708488000,'2024-02-21 11:00:00',6250.00000000,6250.00000000,6225.00000000,6250.00000000,5029400.00000000,'2026-02-17 23:59:44'),(297682,'BBRI','1h','yahoo',1708491600,'2024-02-21 12:00:00',6250.00000000,6250.00000000,6250.00000000,6250.00000000,100.00000000,'2026-02-17 23:59:44'),(297683,'BBRI','1h','yahoo',1708495200,'2024-02-21 13:00:00',6250.00000000,6300.00000000,6225.00000000,6275.00000000,14569000.00000000,'2026-02-17 23:59:44'),(297684,'BBRI','1h','yahoo',1708498800,'2024-02-21 14:00:00',6275.00000000,6300.00000000,6250.00000000,6250.00000000,12004800.00000000,'2026-02-17 23:59:44'),(297685,'BBRI','1h','yahoo',1708502400,'2024-02-21 15:00:00',6275.00000000,6275.00000000,6250.00000000,6250.00000000,26138900.00000000,'2026-02-17 23:59:44'),(297686,'BBRI','1h','yahoo',1708506000,'2024-02-21 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,41922700.00000000,'2026-02-17 23:59:44'),(297687,'BBRI','1h','yahoo',1708567200,'2024-02-22 09:00:00',6250.00000000,6250.00000000,6225.00000000,6225.00000000,0.00000000,'2026-02-17 23:59:44'),(297688,'BBRI','1h','yahoo',1708570800,'2024-02-22 10:00:00',6250.00000000,6300.00000000,6225.00000000,6275.00000000,22721600.00000000,'2026-02-17 23:59:44'),(297689,'BBRI','1h','yahoo',1708574400,'2024-02-22 11:00:00',6275.00000000,6275.00000000,6250.00000000,6250.00000000,6071900.00000000,'2026-02-17 23:59:44'),(297690,'BBRI','1h','yahoo',1708581600,'2024-02-22 13:00:00',6250.00000000,6275.00000000,6250.00000000,6275.00000000,4963300.00000000,'2026-02-17 23:59:44'),(297691,'BBRI','1h','yahoo',1708585200,'2024-02-22 14:00:00',6250.00000000,6275.00000000,6225.00000000,6225.00000000,19400400.00000000,'2026-02-17 23:59:44'),(297692,'BBRI','1h','yahoo',1708588800,'2024-02-22 15:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,12107800.00000000,'2026-02-17 23:59:44'),(297693,'BBRI','1h','yahoo',1708592400,'2024-02-22 16:00:00',6250.00000000,6250.00000000,6250.00000000,6250.00000000,13039500.00000000,'2026-02-17 23:59:44'),(297694,'BBRI','1h','yahoo',1708653600,'2024-02-23 09:00:00',6150.00000000,6175.00000000,6075.00000000,6125.00000000,0.00000000,'2026-02-17 23:59:44'),(297695,'BBRI','1h','yahoo',1708657200,'2024-02-23 10:00:00',6125.00000000,6125.00000000,6075.00000000,6100.00000000,18957700.00000000,'2026-02-17 23:59:44'),(297696,'BBRI','1h','yahoo',1708660800,'2024-02-23 11:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,15580700.00000000,'2026-02-17 23:59:44'),(297697,'BBRI','1h','yahoo',1708671600,'2024-02-23 14:00:00',6100.00000000,6100.00000000,6075.00000000,6075.00000000,14362600.00000000,'2026-02-17 23:59:44'),(297698,'BBRI','1h','yahoo',1708675200,'2024-02-23 15:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,26348700.00000000,'2026-02-17 23:59:44'),(297699,'BBRI','1h','yahoo',1708678800,'2024-02-23 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,22755100.00000000,'2026-02-17 23:59:44'),(297700,'BBRI','1h','yahoo',1708912800,'2024-02-26 09:00:00',6125.00000000,6125.00000000,6075.00000000,6100.00000000,0.00000000,'2026-02-17 23:59:44'),(297701,'BBRI','1h','yahoo',1708916400,'2024-02-26 10:00:00',6100.00000000,6125.00000000,6100.00000000,6100.00000000,16632200.00000000,'2026-02-17 23:59:44'),(297702,'BBRI','1h','yahoo',1708920000,'2024-02-26 11:00:00',6100.00000000,6150.00000000,6100.00000000,6125.00000000,16265800.00000000,'2026-02-17 23:59:44'),(297703,'BBRI','1h','yahoo',1708927200,'2024-02-26 13:00:00',6150.00000000,6150.00000000,6125.00000000,6125.00000000,5529100.00000000,'2026-02-17 23:59:44'),(297704,'BBRI','1h','yahoo',1708930800,'2024-02-26 14:00:00',6125.00000000,6200.00000000,6125.00000000,6175.00000000,22369700.00000000,'2026-02-17 23:59:44'),(297705,'BBRI','1h','yahoo',1708934400,'2024-02-26 15:00:00',6150.00000000,6175.00000000,6150.00000000,6175.00000000,9332600.00000000,'2026-02-17 23:59:44'),(297706,'BBRI','1h','yahoo',1708938000,'2024-02-26 16:00:00',6175.00000000,6175.00000000,6175.00000000,6175.00000000,12515400.00000000,'2026-02-17 23:59:44'),(297707,'BBRI','1h','yahoo',1708999200,'2024-02-27 09:00:00',6150.00000000,6200.00000000,6125.00000000,6200.00000000,14524400.00000000,'2026-02-17 23:59:44'),(297708,'BBRI','1h','yahoo',1709002800,'2024-02-27 10:00:00',6200.00000000,6200.00000000,6175.00000000,6200.00000000,4829500.00000000,'2026-02-17 23:59:44'),(297709,'BBRI','1h','yahoo',1709006400,'2024-02-27 11:00:00',6175.00000000,6200.00000000,6175.00000000,6175.00000000,10224500.00000000,'2026-02-17 23:59:44'),(297710,'BBRI','1h','yahoo',1709013600,'2024-02-27 13:00:00',6200.00000000,6200.00000000,6175.00000000,6200.00000000,5068800.00000000,'2026-02-17 23:59:44'),(297711,'BBRI','1h','yahoo',1709017200,'2024-02-27 14:00:00',6200.00000000,6200.00000000,6175.00000000,6200.00000000,11515100.00000000,'2026-02-17 23:59:44'),(297712,'BBRI','1h','yahoo',1709020800,'2024-02-27 15:00:00',6175.00000000,6200.00000000,6150.00000000,6150.00000000,18290100.00000000,'2026-02-17 23:59:44'),(297713,'BBRI','1h','yahoo',1709024400,'2024-02-27 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,28312100.00000000,'2026-02-17 23:59:44'),(297714,'BBRI','1h','yahoo',1709085600,'2024-02-28 09:00:00',6125.00000000,6200.00000000,6100.00000000,6150.00000000,0.00000000,'2026-02-17 23:59:44'),(297715,'BBRI','1h','yahoo',1709089200,'2024-02-28 10:00:00',6150.00000000,6175.00000000,6150.00000000,6150.00000000,4831200.00000000,'2026-02-17 23:59:44'),(297716,'BBRI','1h','yahoo',1709092800,'2024-02-28 11:00:00',6150.00000000,6175.00000000,6150.00000000,6175.00000000,9299000.00000000,'2026-02-17 23:59:44'),(297717,'BBRI','1h','yahoo',1709100000,'2024-02-28 13:00:00',6175.00000000,6200.00000000,6150.00000000,6175.00000000,6354000.00000000,'2026-02-17 23:59:44'),(297718,'BBRI','1h','yahoo',1709103600,'2024-02-28 14:00:00',6175.00000000,6225.00000000,6175.00000000,6225.00000000,21728300.00000000,'2026-02-17 23:59:44'),(297719,'BBRI','1h','yahoo',1709107200,'2024-02-28 15:00:00',6200.00000000,6225.00000000,6175.00000000,6200.00000000,18965900.00000000,'2026-02-17 23:59:44'),(297720,'BBRI','1h','yahoo',1709110800,'2024-02-28 16:00:00',6225.00000000,6225.00000000,6225.00000000,6225.00000000,22751300.00000000,'2026-02-17 23:59:44'),(297721,'BBRI','1h','yahoo',1709172000,'2024-02-29 09:00:00',6175.00000000,6175.00000000,6125.00000000,6150.00000000,0.00000000,'2026-02-17 23:59:44'),(297722,'BBRI','1h','yahoo',1709175600,'2024-02-29 10:00:00',6175.00000000,6200.00000000,6150.00000000,6175.00000000,9165400.00000000,'2026-02-17 23:59:44'),(297723,'BBRI','1h','yahoo',1709179200,'2024-02-29 11:00:00',6200.00000000,6200.00000000,6175.00000000,6200.00000000,15261200.00000000,'2026-02-17 23:59:44'),(297724,'BBRI','1h','yahoo',1709186400,'2024-02-29 13:00:00',6200.00000000,6200.00000000,6175.00000000,6175.00000000,2665800.00000000,'2026-02-17 23:59:44'),(297725,'BBRI','1h','yahoo',1709190000,'2024-02-29 14:00:00',6175.00000000,6200.00000000,6150.00000000,6150.00000000,18291600.00000000,'2026-02-17 23:59:44'),(297726,'BBRI','1h','yahoo',1709193600,'2024-02-29 15:00:00',6150.00000000,6175.00000000,6125.00000000,6150.00000000,23721700.00000000,'2026-02-17 23:59:44'),(297727,'BBRI','1h','yahoo',1709197200,'2024-02-29 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,77749700.00000000,'2026-02-17 23:59:44'),(297728,'BBRI','1h','yahoo',1709258400,'2024-03-01 09:00:00',6175.00000000,6175.00000000,6075.00000000,6075.00000000,0.00000000,'2026-02-17 23:59:44'),(297729,'BBRI','1h','yahoo',1709262000,'2024-03-01 10:00:00',6100.00000000,6125.00000000,6075.00000000,6100.00000000,12032000.00000000,'2026-02-17 23:59:44'),(297730,'BBRI','1h','yahoo',1709265600,'2024-03-01 11:00:00',6075.00000000,6100.00000000,6075.00000000,6075.00000000,2642100.00000000,'2026-02-17 23:59:44'),(297731,'BBRI','1h','yahoo',1709276400,'2024-03-01 14:00:00',6100.00000000,6150.00000000,6075.00000000,6150.00000000,11758000.00000000,'2026-02-17 23:59:44'),(297732,'BBRI','1h','yahoo',1709280000,'2024-03-01 15:00:00',6150.00000000,6150.00000000,6125.00000000,6125.00000000,9797600.00000000,'2026-02-17 23:59:44'),(297733,'BBRI','1h','yahoo',1709283600,'2024-03-01 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,10970000.00000000,'2026-02-17 23:59:44'),(297734,'BBRI','1h','yahoo',1709517600,'2024-03-04 09:00:00',6125.00000000,6125.00000000,6100.00000000,6100.00000000,0.00000000,'2026-02-17 23:59:44'),(297735,'BBRI','1h','yahoo',1709521200,'2024-03-04 10:00:00',6125.00000000,6125.00000000,6100.00000000,6100.00000000,4565600.00000000,'2026-02-17 23:59:44'),(297736,'BBRI','1h','yahoo',1709524800,'2024-03-04 11:00:00',6125.00000000,6125.00000000,6075.00000000,6075.00000000,6825100.00000000,'2026-02-17 23:59:44'),(297737,'BBRI','1h','yahoo',1709532000,'2024-03-04 13:00:00',6075.00000000,6100.00000000,6075.00000000,6100.00000000,2147200.00000000,'2026-02-17 23:59:44'),(297738,'BBRI','1h','yahoo',1709535600,'2024-03-04 14:00:00',6100.00000000,6100.00000000,6075.00000000,6100.00000000,7533900.00000000,'2026-02-17 23:59:44'),(297739,'BBRI','1h','yahoo',1709539200,'2024-03-04 15:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,17744000.00000000,'2026-02-17 23:59:44'),(297740,'BBRI','1h','yahoo',1709542800,'2024-03-04 16:00:00',6050.00000000,6050.00000000,6050.00000000,6050.00000000,17933100.00000000,'2026-02-17 23:59:44'),(297741,'BBRI','1h','yahoo',1709604000,'2024-03-05 09:00:00',6075.00000000,6175.00000000,6075.00000000,6150.00000000,0.00000000,'2026-02-17 23:59:44'),(297742,'BBRI','1h','yahoo',1709607600,'2024-03-05 10:00:00',6175.00000000,6175.00000000,6150.00000000,6175.00000000,7104900.00000000,'2026-02-17 23:59:44'),(297743,'BBRI','1h','yahoo',1709611200,'2024-03-05 11:00:00',6175.00000000,6175.00000000,6100.00000000,6125.00000000,14129600.00000000,'2026-02-17 23:59:44'),(297744,'BBRI','1h','yahoo',1709618400,'2024-03-05 13:00:00',6125.00000000,6150.00000000,6100.00000000,6100.00000000,7993600.00000000,'2026-02-17 23:59:44'),(297745,'BBRI','1h','yahoo',1709622000,'2024-03-05 14:00:00',6125.00000000,6150.00000000,6100.00000000,6125.00000000,12002100.00000000,'2026-02-17 23:59:44'),(297746,'BBRI','1h','yahoo',1709625600,'2024-03-05 15:00:00',6125.00000000,6150.00000000,6100.00000000,6150.00000000,15560500.00000000,'2026-02-17 23:59:44'),(297747,'BBRI','1h','yahoo',1709629200,'2024-03-05 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,29670600.00000000,'2026-02-17 23:59:44'),(297748,'BBRI','1h','yahoo',1709690400,'2024-03-06 09:00:00',6125.00000000,6150.00000000,6100.00000000,6125.00000000,0.00000000,'2026-02-17 23:59:44'),(297749,'BBRI','1h','yahoo',1709694000,'2024-03-06 10:00:00',6125.00000000,6150.00000000,6125.00000000,6150.00000000,4371800.00000000,'2026-02-17 23:59:44'),(297750,'BBRI','1h','yahoo',1709697600,'2024-03-06 11:00:00',6125.00000000,6175.00000000,6125.00000000,6150.00000000,14130400.00000000,'2026-02-17 23:59:44'),(297751,'BBRI','1h','yahoo',1709704800,'2024-03-06 13:00:00',6175.00000000,6175.00000000,6150.00000000,6175.00000000,3847900.00000000,'2026-02-17 23:59:44'),(297752,'BBRI','1h','yahoo',1709708400,'2024-03-06 14:00:00',6175.00000000,6200.00000000,6150.00000000,6200.00000000,19637100.00000000,'2026-02-17 23:59:44'),(297753,'BBRI','1h','yahoo',1709712000,'2024-03-06 15:00:00',6175.00000000,6200.00000000,6175.00000000,6175.00000000,12153600.00000000,'2026-02-17 23:59:44'),(297754,'BBRI','1h','yahoo',1709715600,'2024-03-06 16:00:00',6200.00000000,6200.00000000,6200.00000000,6200.00000000,14348400.00000000,'2026-02-17 23:59:44'),(297755,'BBRI','1h','yahoo',1709776800,'2024-03-07 09:00:00',6200.00000000,6250.00000000,6200.00000000,6250.00000000,17684000.00000000,'2026-02-17 23:59:44'),(297756,'BBRI','1h','yahoo',1709780400,'2024-03-07 10:00:00',6225.00000000,6275.00000000,6225.00000000,6275.00000000,14027500.00000000,'2026-02-17 23:59:44'),(297757,'BBRI','1h','yahoo',1709784000,'2024-03-07 11:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,6332900.00000000,'2026-02-17 23:59:44'),(297758,'BBRI','1h','yahoo',1709791200,'2024-03-07 13:00:00',6250.00000000,6250.00000000,6225.00000000,6225.00000000,4443600.00000000,'2026-02-17 23:59:44'),(297759,'BBRI','1h','yahoo',1709794800,'2024-03-07 14:00:00',6225.00000000,6250.00000000,6200.00000000,6225.00000000,19088300.00000000,'2026-02-17 23:59:44'),(297760,'BBRI','1h','yahoo',1709798400,'2024-03-07 15:00:00',6225.00000000,6250.00000000,6200.00000000,6225.00000000,15428500.00000000,'2026-02-17 23:59:44'),(297761,'BBRI','1h','yahoo',1709802000,'2024-03-07 16:00:00',6225.00000000,6225.00000000,6225.00000000,6225.00000000,36831800.00000000,'2026-02-17 23:59:44'),(297762,'BBRI','1h','yahoo',1709863200,'2024-03-08 09:00:00',6250.00000000,6300.00000000,6250.00000000,6300.00000000,0.00000000,'2026-02-17 23:59:44'),(297763,'BBRI','1h','yahoo',1709866800,'2024-03-08 10:00:00',6300.00000000,6300.00000000,6275.00000000,6300.00000000,10823100.00000000,'2026-02-17 23:59:44'),(297764,'BBRI','1h','yahoo',1709870400,'2024-03-08 11:00:00',6275.00000000,6300.00000000,6275.00000000,6275.00000000,6090600.00000000,'2026-02-17 23:59:44'),(297765,'BBRI','1h','yahoo',1709881200,'2024-03-08 14:00:00',6275.00000000,6350.00000000,6275.00000000,6350.00000000,43685400.00000000,'2026-02-17 23:59:44'),(297766,'BBRI','1h','yahoo',1709884800,'2024-03-08 15:00:00',6350.00000000,6400.00000000,6325.00000000,6375.00000000,49721900.00000000,'2026-02-17 23:59:44'),(297767,'BBRI','1h','yahoo',1709888400,'2024-03-08 16:00:00',6350.00000000,6350.00000000,6350.00000000,6350.00000000,30626700.00000000,'2026-02-17 23:59:44'),(297768,'BBRI','1h','yahoo',1710295200,'2024-03-13 09:00:00',6350.00000000,6450.00000000,6350.00000000,6400.00000000,0.00000000,'2026-02-17 23:59:44'),(297769,'BBRI','1h','yahoo',1710298800,'2024-03-13 10:00:00',6375.00000000,6400.00000000,6350.00000000,6375.00000000,26274200.00000000,'2026-02-17 23:59:44'),(297770,'BBRI','1h','yahoo',1710302400,'2024-03-13 11:00:00',6375.00000000,6400.00000000,6375.00000000,6400.00000000,8895300.00000000,'2026-02-17 23:59:44'),(297771,'BBRI','1h','yahoo',1710309600,'2024-03-13 13:00:00',6400.00000000,6400.00000000,6375.00000000,6375.00000000,5461400.00000000,'2026-02-17 23:59:44'),(297772,'BBRI','1h','yahoo',1710313200,'2024-03-13 14:00:00',6375.00000000,6400.00000000,6375.00000000,6375.00000000,16401100.00000000,'2026-02-17 23:59:44'),(297773,'BBRI','1h','yahoo',1710316800,'2024-03-13 15:00:00',6375.00000000,6400.00000000,6375.00000000,6375.00000000,23830200.00000000,'2026-02-17 23:59:44'),(297774,'BBRI','1h','yahoo',1710320400,'2024-03-13 16:00:00',6400.00000000,6400.00000000,6400.00000000,6400.00000000,52178400.00000000,'2026-02-17 23:59:44'),(297775,'BBRI','1h','yahoo',1710381600,'2024-03-14 09:00:00',6175.00000000,6200.00000000,6150.00000000,6175.00000000,0.00000000,'2026-02-17 23:59:44'),(297776,'BBRI','1h','yahoo',1710385200,'2024-03-14 10:00:00',6150.00000000,6175.00000000,6150.00000000,6150.00000000,15658500.00000000,'2026-02-17 23:59:44'),(297777,'BBRI','1h','yahoo',1710388800,'2024-03-14 11:00:00',6150.00000000,6175.00000000,6100.00000000,6100.00000000,43157800.00000000,'2026-02-17 23:59:44'),(297778,'BBRI','1h','yahoo',1710396000,'2024-03-14 13:00:00',6125.00000000,6125.00000000,6075.00000000,6100.00000000,23519700.00000000,'2026-02-17 23:59:44'),(297779,'BBRI','1h','yahoo',1710399600,'2024-03-14 14:00:00',6075.00000000,6125.00000000,6075.00000000,6125.00000000,20190100.00000000,'2026-02-17 23:59:44'),(297780,'BBRI','1h','yahoo',1710403200,'2024-03-14 15:00:00',6100.00000000,6175.00000000,6050.00000000,6150.00000000,79114100.00000000,'2026-02-17 23:59:44'),(297781,'BBRI','1h','yahoo',1710406800,'2024-03-14 16:00:00',6150.00000000,6150.00000000,6150.00000000,6150.00000000,42549300.00000000,'2026-02-17 23:59:44'),(297782,'BBRI','1h','yahoo',1710468000,'2024-03-15 09:00:00',6050.00000000,6075.00000000,6000.00000000,6050.00000000,47207900.00000000,'2026-02-17 23:59:44'),(297783,'BBRI','1h','yahoo',1710471600,'2024-03-15 10:00:00',6050.00000000,6050.00000000,6025.00000000,6025.00000000,11188900.00000000,'2026-02-17 23:59:44'),(297784,'BBRI','1h','yahoo',1710475200,'2024-03-15 11:00:00',6050.00000000,6050.00000000,6000.00000000,6000.00000000,19474600.00000000,'2026-02-17 23:59:44'),(297785,'BBRI','1h','yahoo',1710486000,'2024-03-15 14:00:00',6025.00000000,6025.00000000,5975.00000000,5975.00000000,43470200.00000000,'2026-02-17 23:59:44'),(297786,'BBRI','1h','yahoo',1710489600,'2024-03-15 15:00:00',5975.00000000,6000.00000000,5950.00000000,6000.00000000,45304700.00000000,'2026-02-17 23:59:44'),(297787,'BBRI','1h','yahoo',1710493200,'2024-03-15 16:00:00',5975.00000000,5975.00000000,5975.00000000,5975.00000000,115697400.00000000,'2026-02-17 23:59:44'),(297788,'BBRI','1h','yahoo',1710727200,'2024-03-18 09:00:00',6025.00000000,6075.00000000,6000.00000000,6050.00000000,0.00000000,'2026-02-17 23:59:44'),(297789,'BBRI','1h','yahoo',1710730800,'2024-03-18 10:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,12382400.00000000,'2026-02-17 23:59:44'),(297790,'BBRI','1h','yahoo',1710734400,'2024-03-18 11:00:00',6075.00000000,6100.00000000,6050.00000000,6050.00000000,10382300.00000000,'2026-02-17 23:59:44'),(297791,'BBRI','1h','yahoo',1710741600,'2024-03-18 13:00:00',6075.00000000,6075.00000000,6025.00000000,6025.00000000,6026700.00000000,'2026-02-17 23:59:44'),(297792,'BBRI','1h','yahoo',1710745200,'2024-03-18 14:00:00',6025.00000000,6050.00000000,6000.00000000,6000.00000000,16617900.00000000,'2026-02-17 23:59:44'),(297793,'BBRI','1h','yahoo',1710748800,'2024-03-18 15:00:00',6025.00000000,6025.00000000,5975.00000000,6025.00000000,18419300.00000000,'2026-02-17 23:59:44'),(297794,'BBRI','1h','yahoo',1710752400,'2024-03-18 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,22425900.00000000,'2026-02-17 23:59:44'),(297795,'BBRI','1h','yahoo',1710813600,'2024-03-19 09:00:00',5975.00000000,6025.00000000,5975.00000000,6000.00000000,0.00000000,'2026-02-17 23:59:44'),(297796,'BBRI','1h','yahoo',1710817200,'2024-03-19 10:00:00',6025.00000000,6025.00000000,6000.00000000,6000.00000000,9456200.00000000,'2026-02-17 23:59:44'),(297797,'BBRI','1h','yahoo',1710820800,'2024-03-19 11:00:00',6025.00000000,6050.00000000,6000.00000000,6025.00000000,10612900.00000000,'2026-02-17 23:59:44'),(297798,'BBRI','1h','yahoo',1710828000,'2024-03-19 13:00:00',6050.00000000,6050.00000000,6000.00000000,6025.00000000,13326600.00000000,'2026-02-17 23:59:44'),(297799,'BBRI','1h','yahoo',1710831600,'2024-03-19 14:00:00',6000.00000000,6050.00000000,6000.00000000,6025.00000000,16131200.00000000,'2026-02-17 23:59:44'),(297800,'BBRI','1h','yahoo',1710835200,'2024-03-19 15:00:00',6025.00000000,6050.00000000,6025.00000000,6050.00000000,19154900.00000000,'2026-02-17 23:59:44'),(297801,'BBRI','1h','yahoo',1710838800,'2024-03-19 16:00:00',6000.00000000,6000.00000000,6000.00000000,6000.00000000,23506200.00000000,'2026-02-17 23:59:44'),(297802,'BBRI','1h','yahoo',1710900000,'2024-03-20 09:00:00',6000.00000000,6050.00000000,6000.00000000,6025.00000000,9401700.00000000,'2026-02-17 23:59:44'),(297803,'BBRI','1h','yahoo',1710903600,'2024-03-20 10:00:00',6025.00000000,6050.00000000,6025.00000000,6025.00000000,7493800.00000000,'2026-02-17 23:59:44'),(297804,'BBRI','1h','yahoo',1710907200,'2024-03-20 11:00:00',6025.00000000,6100.00000000,6025.00000000,6075.00000000,27038600.00000000,'2026-02-17 23:59:44'),(297805,'BBRI','1h','yahoo',1710914400,'2024-03-20 13:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,8517700.00000000,'2026-02-17 23:59:44'),(297806,'BBRI','1h','yahoo',1710918000,'2024-03-20 14:00:00',6075.00000000,6100.00000000,6050.00000000,6075.00000000,11799400.00000000,'2026-02-17 23:59:44'),(297807,'BBRI','1h','yahoo',1710921600,'2024-03-20 15:00:00',6050.00000000,6100.00000000,6050.00000000,6075.00000000,12258000.00000000,'2026-02-17 23:59:44'),(297808,'BBRI','1h','yahoo',1710925200,'2024-03-20 16:00:00',6100.00000000,6100.00000000,6100.00000000,6100.00000000,38727800.00000000,'2026-02-17 23:59:44'),(297809,'BBRI','1h','yahoo',1710986400,'2024-03-21 09:00:00',6175.00000000,6200.00000000,6125.00000000,6175.00000000,0.00000000,'2026-02-17 23:59:44'),(297810,'BBRI','1h','yahoo',1710990000,'2024-03-21 10:00:00',6150.00000000,6175.00000000,6125.00000000,6150.00000000,9458200.00000000,'2026-02-17 23:59:44'),(297811,'BBRI','1h','yahoo',1710993600,'2024-03-21 11:00:00',6150.00000000,6175.00000000,6125.00000000,6150.00000000,18294300.00000000,'2026-02-17 23:59:44'),(297812,'BBRI','1h','yahoo',1711000800,'2024-03-21 13:00:00',6150.00000000,6175.00000000,6125.00000000,6150.00000000,10728500.00000000,'2026-02-17 23:59:44'),(297813,'BBRI','1h','yahoo',1711004400,'2024-03-21 14:00:00',6150.00000000,6175.00000000,6125.00000000,6125.00000000,13076300.00000000,'2026-02-17 23:59:44'),(297814,'BBRI','1h','yahoo',1711008000,'2024-03-21 15:00:00',6125.00000000,6150.00000000,6100.00000000,6125.00000000,22781800.00000000,'2026-02-17 23:59:44'),(297815,'BBRI','1h','yahoo',1711011600,'2024-03-21 16:00:00',6100.00000000,6100.00000000,6100.00000000,6100.00000000,24499500.00000000,'2026-02-17 23:59:44'),(297816,'BBRI','1h','yahoo',1711072800,'2024-03-22 09:00:00',6075.00000000,6125.00000000,6050.00000000,6100.00000000,0.00000000,'2026-02-17 23:59:44'),(297817,'BBRI','1h','yahoo',1711076400,'2024-03-22 10:00:00',6075.00000000,6100.00000000,6075.00000000,6100.00000000,5086300.00000000,'2026-02-17 23:59:44'),(297818,'BBRI','1h','yahoo',1711080000,'2024-03-22 11:00:00',6075.00000000,6125.00000000,6075.00000000,6100.00000000,4629700.00000000,'2026-02-17 23:59:44'),(297819,'BBRI','1h','yahoo',1711090800,'2024-03-22 14:00:00',6100.00000000,6125.00000000,6075.00000000,6125.00000000,7837300.00000000,'2026-02-17 23:59:44'),(297820,'BBRI','1h','yahoo',1711094400,'2024-03-22 15:00:00',6100.00000000,6125.00000000,6100.00000000,6125.00000000,14264600.00000000,'2026-02-17 23:59:44'),(297821,'BBRI','1h','yahoo',1711098000,'2024-03-22 16:00:00',6125.00000000,6125.00000000,6125.00000000,6125.00000000,28651700.00000000,'2026-02-17 23:59:44'),(297822,'BBRI','1h','yahoo',1711332000,'2024-03-25 09:00:00',6125.00000000,6150.00000000,6125.00000000,6125.00000000,0.00000000,'2026-02-17 23:59:44'),(297823,'BBRI','1h','yahoo',1711335600,'2024-03-25 10:00:00',6150.00000000,6150.00000000,6125.00000000,6150.00000000,4644100.00000000,'2026-02-17 23:59:44'),(297824,'BBRI','1h','yahoo',1711339200,'2024-03-25 11:00:00',6125.00000000,6150.00000000,6125.00000000,6125.00000000,7605500.00000000,'2026-02-17 23:59:44'),(297825,'BBRI','1h','yahoo',1711346400,'2024-03-25 13:00:00',6125.00000000,6150.00000000,6125.00000000,6125.00000000,5899500.00000000,'2026-02-17 23:59:44'),(297826,'BBRI','1h','yahoo',1711350000,'2024-03-25 14:00:00',6150.00000000,6175.00000000,6125.00000000,6175.00000000,26165000.00000000,'2026-02-17 23:59:44'),(297827,'BBRI','1h','yahoo',1711353600,'2024-03-25 15:00:00',6175.00000000,6250.00000000,6150.00000000,6250.00000000,40273500.00000000,'2026-02-17 23:59:44'),(297828,'BBRI','1h','yahoo',1711357200,'2024-03-25 16:00:00',6250.00000000,6250.00000000,6250.00000000,6250.00000000,19001200.00000000,'2026-02-17 23:59:44'),(297829,'BBRI','1h','yahoo',1711418400,'2024-03-26 09:00:00',6225.00000000,6275.00000000,6200.00000000,6275.00000000,14038100.00000000,'2026-02-17 23:59:44'),(297830,'BBRI','1h','yahoo',1711422000,'2024-03-26 10:00:00',6275.00000000,6275.00000000,6225.00000000,6250.00000000,14210200.00000000,'2026-02-17 23:59:44'),(297831,'BBRI','1h','yahoo',1711425600,'2024-03-26 11:00:00',6250.00000000,6275.00000000,6225.00000000,6250.00000000,7188100.00000000,'2026-02-17 23:59:44'),(297832,'BBRI','1h','yahoo',1711432800,'2024-03-26 13:00:00',6250.00000000,6275.00000000,6250.00000000,6250.00000000,4022900.00000000,'2026-02-17 23:59:44'),(297833,'BBRI','1h','yahoo',1711436400,'2024-03-26 14:00:00',6250.00000000,6275.00000000,6250.00000000,6275.00000000,8581000.00000000,'2026-02-17 23:59:44'),(297834,'BBRI','1h','yahoo',1711440000,'2024-03-26 15:00:00',6250.00000000,6300.00000000,6250.00000000,6300.00000000,33012000.00000000,'2026-02-17 23:59:44'),(297835,'BBRI','1h','yahoo',1711443600,'2024-03-26 16:00:00',6300.00000000,6300.00000000,6300.00000000,6300.00000000,32765600.00000000,'2026-02-17 23:59:44'),(297836,'BBRI','1h','yahoo',1711504800,'2024-03-27 09:00:00',6300.00000000,6325.00000000,6275.00000000,6300.00000000,0.00000000,'2026-02-17 23:59:44'),(297837,'BBRI','1h','yahoo',1711508400,'2024-03-27 10:00:00',6300.00000000,6300.00000000,6250.00000000,6300.00000000,9193900.00000000,'2026-02-17 23:59:44'),(297838,'BBRI','1h','yahoo',1711512000,'2024-03-27 11:00:00',6275.00000000,6300.00000000,6275.00000000,6275.00000000,4100300.00000000,'2026-02-17 23:59:44'),(297839,'BBRI','1h','yahoo',1711519200,'2024-03-27 13:00:00',6275.00000000,6300.00000000,6250.00000000,6275.00000000,4299300.00000000,'2026-02-17 23:59:44'),(297840,'BBRI','1h','yahoo',1711522800,'2024-03-27 14:00:00',6275.00000000,6275.00000000,6250.00000000,6275.00000000,8930400.00000000,'2026-02-17 23:59:44'),(297841,'BBRI','1h','yahoo',1711526400,'2024-03-27 15:00:00',6250.00000000,6275.00000000,6225.00000000,6225.00000000,13377200.00000000,'2026-02-17 23:59:44'),(297842,'BBRI','1h','yahoo',1711530000,'2024-03-27 16:00:00',6250.00000000,6250.00000000,6250.00000000,6250.00000000,16880600.00000000,'2026-02-17 23:59:44'),(297843,'BBRI','1h','yahoo',1711591200,'2024-03-28 09:00:00',6100.00000000,6150.00000000,6075.00000000,6150.00000000,45943100.00000000,'2026-02-17 23:59:44'),(297844,'BBRI','1h','yahoo',1711594800,'2024-03-28 10:00:00',6150.00000000,6200.00000000,6125.00000000,6200.00000000,28256700.00000000,'2026-02-17 23:59:44'),(297845,'BBRI','1h','yahoo',1711598400,'2024-03-28 11:00:00',6200.00000000,6200.00000000,6125.00000000,6125.00000000,15287900.00000000,'2026-02-17 23:59:44'),(297846,'BBRI','1h','yahoo',1711605600,'2024-03-28 13:00:00',6150.00000000,6150.00000000,6075.00000000,6100.00000000,26192300.00000000,'2026-02-17 23:59:44'),(297847,'BBRI','1h','yahoo',1711609200,'2024-03-28 14:00:00',6100.00000000,6100.00000000,6050.00000000,6075.00000000,31683900.00000000,'2026-02-17 23:59:44'),(297848,'BBRI','1h','yahoo',1711612800,'2024-03-28 15:00:00',6075.00000000,6075.00000000,6025.00000000,6025.00000000,44923000.00000000,'2026-02-17 23:59:44'),(297849,'BBRI','1h','yahoo',1711616400,'2024-03-28 16:00:00',6050.00000000,6050.00000000,6050.00000000,6050.00000000,61190800.00000000,'2026-02-17 23:59:44'),(297850,'BBRI','1h','yahoo',1711936800,'2024-04-01 09:00:00',6000.00000000,6025.00000000,5900.00000000,5925.00000000,0.00000000,'2026-02-17 23:59:44'),(297851,'BBRI','1h','yahoo',1711940400,'2024-04-01 10:00:00',5950.00000000,5950.00000000,5900.00000000,5925.00000000,20446400.00000000,'2026-02-17 23:59:44'),(297852,'BBRI','1h','yahoo',1711944000,'2024-04-01 11:00:00',5900.00000000,5925.00000000,5850.00000000,5850.00000000,36896800.00000000,'2026-02-17 23:59:44'),(297853,'BBRI','1h','yahoo',1711951200,'2024-04-01 13:00:00',5850.00000000,5875.00000000,5850.00000000,5875.00000000,13190700.00000000,'2026-02-17 23:59:44'),(297854,'BBRI','1h','yahoo',1711954800,'2024-04-01 14:00:00',5875.00000000,5875.00000000,5825.00000000,5850.00000000,23187500.00000000,'2026-02-17 23:59:44'),(297855,'BBRI','1h','yahoo',1711958400,'2024-04-01 15:00:00',5850.00000000,5875.00000000,5825.00000000,5875.00000000,35243900.00000000,'2026-02-17 23:59:44'),(297856,'BBRI','1h','yahoo',1711962000,'2024-04-01 16:00:00',5925.00000000,5925.00000000,5925.00000000,5925.00000000,30134100.00000000,'2026-02-17 23:59:44'),(297857,'BBRI','1h','yahoo',1712023200,'2024-04-02 09:00:00',5875.00000000,5950.00000000,5750.00000000,5800.00000000,0.00000000,'2026-02-17 23:59:44'),(297858,'BBRI','1h','yahoo',1712026800,'2024-04-02 10:00:00',5800.00000000,5800.00000000,5625.00000000,5700.00000000,79016200.00000000,'2026-02-17 23:59:44'),(297859,'BBRI','1h','yahoo',1712030400,'2024-04-02 11:00:00',5700.00000000,5700.00000000,5625.00000000,5675.00000000,36846200.00000000,'2026-02-17 23:59:44'),(297860,'BBRI','1h','yahoo',1712037600,'2024-04-02 13:00:00',5675.00000000,5675.00000000,5625.00000000,5625.00000000,34541900.00000000,'2026-02-17 23:59:44'),(297861,'BBRI','1h','yahoo',1712041200,'2024-04-02 14:00:00',5650.00000000,5725.00000000,5625.00000000,5700.00000000,56908900.00000000,'2026-02-17 23:59:44'),(297862,'BBRI','1h','yahoo',1712044800,'2024-04-02 15:00:00',5725.00000000,5725.00000000,5650.00000000,5675.00000000,73199200.00000000,'2026-02-17 23:59:44'),(297863,'BBRI','1h','yahoo',1712048400,'2024-04-02 16:00:00',5675.00000000,5675.00000000,5675.00000000,5675.00000000,49906000.00000000,'2026-02-17 23:59:44'),(297864,'BBRI','1h','yahoo',1712109600,'2024-04-03 09:00:00',5575.00000000,5650.00000000,5525.00000000,5575.00000000,0.00000000,'2026-02-17 23:59:44'),(297865,'BBRI','1h','yahoo',1712113200,'2024-04-03 10:00:00',5600.00000000,5600.00000000,5575.00000000,5600.00000000,22888300.00000000,'2026-02-17 23:59:44'),(297866,'BBRI','1h','yahoo',1712116800,'2024-04-03 11:00:00',5575.00000000,5600.00000000,5550.00000000,5575.00000000,27932500.00000000,'2026-02-17 23:59:44'),(297867,'BBRI','1h','yahoo',1712124000,'2024-04-03 13:00:00',5575.00000000,5600.00000000,5550.00000000,5600.00000000,29563500.00000000,'2026-02-17 23:59:44'),(297868,'BBRI','1h','yahoo',1712127600,'2024-04-03 14:00:00',5575.00000000,5625.00000000,5575.00000000,5625.00000000,35469900.00000000,'2026-02-17 23:59:44'),(297869,'BBRI','1h','yahoo',1712131200,'2024-04-03 15:00:00',5600.00000000,5675.00000000,5600.00000000,5675.00000000,44149900.00000000,'2026-02-17 23:59:44'),(297870,'BBRI','1h','yahoo',1712134800,'2024-04-03 16:00:00',5625.00000000,5625.00000000,5625.00000000,5625.00000000,49336500.00000000,'2026-02-17 23:59:44'),(297871,'BBRI','1h','yahoo',1712196000,'2024-04-04 09:00:00',5650.00000000,5750.00000000,5650.00000000,5700.00000000,32951800.00000000,'2026-02-17 23:59:44'),(297872,'BBRI','1h','yahoo',1712199600,'2024-04-04 10:00:00',5725.00000000,5725.00000000,5700.00000000,5725.00000000,8512100.00000000,'2026-02-17 23:59:44'),(297873,'BBRI','1h','yahoo',1712203200,'2024-04-04 11:00:00',5725.00000000,5725.00000000,5675.00000000,5675.00000000,18082300.00000000,'2026-02-17 23:59:44'),(297874,'BBRI','1h','yahoo',1712210400,'2024-04-04 13:00:00',5700.00000000,5700.00000000,5675.00000000,5700.00000000,5682200.00000000,'2026-02-17 23:59:44'),(297875,'BBRI','1h','yahoo',1712214000,'2024-04-04 14:00:00',5700.00000000,5700.00000000,5675.00000000,5700.00000000,15132300.00000000,'2026-02-17 23:59:44'),(297876,'BBRI','1h','yahoo',1712217600,'2024-04-04 15:00:00',5700.00000000,5700.00000000,5650.00000000,5700.00000000,31343400.00000000,'2026-02-17 23:59:44'),(297877,'BBRI','1h','yahoo',1712221200,'2024-04-04 16:00:00',5700.00000000,5700.00000000,5700.00000000,5700.00000000,17727300.00000000,'2026-02-17 23:59:44'),(297878,'BBRI','1h','yahoo',1712282400,'2024-04-05 09:00:00',5650.00000000,5700.00000000,5625.00000000,5650.00000000,25259200.00000000,'2026-02-17 23:59:44'),(297879,'BBRI','1h','yahoo',1712286000,'2024-04-05 10:00:00',5650.00000000,5675.00000000,5625.00000000,5650.00000000,23474800.00000000,'2026-02-17 23:59:44'),(297880,'BBRI','1h','yahoo',1712289600,'2024-04-05 11:00:00',5625.00000000,5675.00000000,5625.00000000,5625.00000000,18760800.00000000,'2026-02-17 23:59:44'),(297881,'BBRI','1h','yahoo',1712300400,'2024-04-05 14:00:00',5650.00000000,5700.00000000,5625.00000000,5675.00000000,27664600.00000000,'2026-02-17 23:59:44'),(297882,'BBRI','1h','yahoo',1712304000,'2024-04-05 15:00:00',5675.00000000,5675.00000000,5625.00000000,5650.00000000,37830500.00000000,'2026-02-17 23:59:44'),(297883,'BBRI','1h','yahoo',1712307600,'2024-04-05 16:00:00',5650.00000000,5650.00000000,5650.00000000,5650.00000000,31912000.00000000,'2026-02-17 23:59:44'),(297884,'BBRI','1h','yahoo',1713232800,'2024-04-16 09:00:00',5350.00000000,5575.00000000,5350.00000000,5475.00000000,13199300.00000000,'2026-02-17 23:59:44'),(297885,'BBRI','1h','yahoo',1713236400,'2024-04-16 10:00:00',5475.00000000,5475.00000000,5400.00000000,5425.00000000,42756700.00000000,'2026-02-17 23:59:44'),(297886,'BBRI','1h','yahoo',1713240000,'2024-04-16 11:00:00',5400.00000000,5425.00000000,5375.00000000,5400.00000000,38158400.00000000,'2026-02-17 23:59:44'),(297887,'BBRI','1h','yahoo',1713247200,'2024-04-16 13:00:00',5400.00000000,5475.00000000,5375.00000000,5450.00000000,49453300.00000000,'2026-02-17 23:59:44'),(297888,'BBRI','1h','yahoo',1713250800,'2024-04-16 14:00:00',5450.00000000,5475.00000000,5400.00000000,5400.00000000,61748300.00000000,'2026-02-17 23:59:44'),(297889,'BBRI','1h','yahoo',1713254400,'2024-04-16 15:00:00',5425.00000000,5450.00000000,5350.00000000,5375.00000000,125378700.00000000,'2026-02-17 23:59:44'),(297890,'BBRI','1h','yahoo',1713258000,'2024-04-16 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,91205000.00000000,'2026-02-17 23:59:44'),(297891,'BBRI','1h','yahoo',1713319200,'2024-04-17 09:00:00',5450.00000000,5500.00000000,5425.00000000,5475.00000000,0.00000000,'2026-02-17 23:59:44'),(297892,'BBRI','1h','yahoo',1713322800,'2024-04-17 10:00:00',5450.00000000,5475.00000000,5400.00000000,5425.00000000,33317300.00000000,'2026-02-17 23:59:44'),(297893,'BBRI','1h','yahoo',1713326400,'2024-04-17 11:00:00',5425.00000000,5425.00000000,5400.00000000,5425.00000000,15646800.00000000,'2026-02-17 23:59:44'),(297894,'BBRI','1h','yahoo',1713333600,'2024-04-17 13:00:00',5400.00000000,5425.00000000,5400.00000000,5400.00000000,11778800.00000000,'2026-02-17 23:59:44'),(297895,'BBRI','1h','yahoo',1713337200,'2024-04-17 14:00:00',5400.00000000,5425.00000000,5350.00000000,5375.00000000,34099800.00000000,'2026-02-17 23:59:44'),(297896,'BBRI','1h','yahoo',1713340800,'2024-04-17 15:00:00',5400.00000000,5400.00000000,5300.00000000,5350.00000000,60819100.00000000,'2026-02-17 23:59:44'),(297897,'BBRI','1h','yahoo',1713344400,'2024-04-17 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,50604200.00000000,'2026-02-17 23:59:44'),(297898,'BBRI','1h','yahoo',1713405600,'2024-04-18 09:00:00',5325.00000000,5400.00000000,5300.00000000,5375.00000000,0.00000000,'2026-02-17 23:59:44'),(297899,'BBRI','1h','yahoo',1713409200,'2024-04-18 10:00:00',5400.00000000,5500.00000000,5375.00000000,5475.00000000,36128500.00000000,'2026-02-17 23:59:44'),(297900,'BBRI','1h','yahoo',1713412800,'2024-04-18 11:00:00',5475.00000000,5500.00000000,5425.00000000,5425.00000000,19622000.00000000,'2026-02-17 23:59:44'),(297901,'BBRI','1h','yahoo',1713420000,'2024-04-18 13:00:00',5450.00000000,5475.00000000,5425.00000000,5475.00000000,11085700.00000000,'2026-02-17 23:59:44'),(297902,'BBRI','1h','yahoo',1713423600,'2024-04-18 14:00:00',5450.00000000,5475.00000000,5450.00000000,5475.00000000,16102300.00000000,'2026-02-17 23:59:44'),(297903,'BBRI','1h','yahoo',1713427200,'2024-04-18 15:00:00',5475.00000000,5475.00000000,5425.00000000,5450.00000000,34365600.00000000,'2026-02-17 23:59:44'),(297904,'BBRI','1h','yahoo',1713430800,'2024-04-18 16:00:00',5475.00000000,5475.00000000,5475.00000000,5475.00000000,39406600.00000000,'2026-02-17 23:59:44'),(297905,'BBRI','1h','yahoo',1713492000,'2024-04-19 09:00:00',5375.00000000,5375.00000000,5250.00000000,5300.00000000,0.00000000,'2026-02-17 23:59:44'),(297906,'BBRI','1h','yahoo',1713495600,'2024-04-19 10:00:00',5300.00000000,5325.00000000,5250.00000000,5275.00000000,36644200.00000000,'2026-02-17 23:59:44'),(297907,'BBRI','1h','yahoo',1713499200,'2024-04-19 11:00:00',5275.00000000,5300.00000000,5250.00000000,5300.00000000,22942100.00000000,'2026-02-17 23:59:44'),(297908,'BBRI','1h','yahoo',1713510000,'2024-04-19 14:00:00',5300.00000000,5350.00000000,5275.00000000,5325.00000000,39016700.00000000,'2026-02-17 23:59:44'),(297909,'BBRI','1h','yahoo',1713513600,'2024-04-19 15:00:00',5300.00000000,5325.00000000,5275.00000000,5275.00000000,39486300.00000000,'2026-02-17 23:59:44'),(297910,'BBRI','1h','yahoo',1713517200,'2024-04-19 16:00:00',5275.00000000,5275.00000000,5275.00000000,5275.00000000,45050400.00000000,'2026-02-17 23:59:44'),(297911,'BBRI','1h','yahoo',1713751200,'2024-04-22 09:00:00',5200.00000000,5275.00000000,5200.00000000,5200.00000000,0.00000000,'2026-02-17 23:59:44'),(297912,'BBRI','1h','yahoo',1713754800,'2024-04-22 10:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,45492400.00000000,'2026-02-17 23:59:44'),(297913,'BBRI','1h','yahoo',1713758400,'2024-04-22 11:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,67353600.00000000,'2026-02-17 23:59:44'),(297914,'BBRI','1h','yahoo',1713765600,'2024-04-22 13:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,20136000.00000000,'2026-02-17 23:59:44'),(297915,'BBRI','1h','yahoo',1713769200,'2024-04-22 14:00:00',5225.00000000,5325.00000000,5175.00000000,5300.00000000,62302000.00000000,'2026-02-17 23:59:44'),(297916,'BBRI','1h','yahoo',1713772800,'2024-04-22 15:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,35286100.00000000,'2026-02-17 23:59:44'),(297917,'BBRI','1h','yahoo',1713776400,'2024-04-22 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,27310800.00000000,'2026-02-17 23:59:44'),(297918,'BBRI','1h','yahoo',1713837600,'2024-04-23 09:00:00',5375.00000000,5400.00000000,5325.00000000,5400.00000000,0.00000000,'2026-02-17 23:59:44'),(297919,'BBRI','1h','yahoo',1713841200,'2024-04-23 10:00:00',5400.00000000,5400.00000000,5250.00000000,5250.00000000,41851000.00000000,'2026-02-17 23:59:44'),(297920,'BBRI','1h','yahoo',1713844800,'2024-04-23 11:00:00',5250.00000000,5325.00000000,5250.00000000,5300.00000000,27025900.00000000,'2026-02-17 23:59:44'),(297921,'BBRI','1h','yahoo',1713852000,'2024-04-23 13:00:00',5300.00000000,5300.00000000,5225.00000000,5225.00000000,23318800.00000000,'2026-02-17 23:59:44'),(297922,'BBRI','1h','yahoo',1713855600,'2024-04-23 14:00:00',5225.00000000,5275.00000000,5225.00000000,5275.00000000,33390300.00000000,'2026-02-17 23:59:44'),(297923,'BBRI','1h','yahoo',1713859200,'2024-04-23 15:00:00',5275.00000000,5325.00000000,5250.00000000,5325.00000000,47610500.00000000,'2026-02-17 23:59:44'),(297924,'BBRI','1h','yahoo',1713862800,'2024-04-23 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,47350300.00000000,'2026-02-17 23:59:44'),(297925,'BBRI','1h','yahoo',1713924000,'2024-04-24 09:00:00',5275.00000000,5350.00000000,5250.00000000,5300.00000000,0.00000000,'2026-02-17 23:59:44'),(297926,'BBRI','1h','yahoo',1713927600,'2024-04-24 10:00:00',5300.00000000,5300.00000000,5250.00000000,5300.00000000,36421800.00000000,'2026-02-17 23:59:44'),(297927,'BBRI','1h','yahoo',1713931200,'2024-04-24 11:00:00',5300.00000000,5300.00000000,5200.00000000,5200.00000000,89496800.00000000,'2026-02-17 23:59:44'),(297928,'BBRI','1h','yahoo',1713938400,'2024-04-24 13:00:00',5225.00000000,5225.00000000,5150.00000000,5175.00000000,58251400.00000000,'2026-02-17 23:59:44'),(297929,'BBRI','1h','yahoo',1713942000,'2024-04-24 14:00:00',5150.00000000,5275.00000000,5150.00000000,5225.00000000,101747700.00000000,'2026-02-17 23:59:44'),(297930,'BBRI','1h','yahoo',1713945600,'2024-04-24 15:00:00',5250.00000000,5250.00000000,5200.00000000,5250.00000000,71788600.00000000,'2026-02-17 23:59:44'),(297931,'BBRI','1h','yahoo',1713949200,'2024-04-24 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,41675000.00000000,'2026-02-17 23:59:44'),(297932,'BBRI','1h','yahoo',1714010400,'2024-04-25 09:00:00',5125.00000000,5175.00000000,5050.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:44'),(297933,'BBRI','1h','yahoo',1714014000,'2024-04-25 10:00:00',5175.00000000,5200.00000000,5125.00000000,5150.00000000,41364000.00000000,'2026-02-17 23:59:44'),(297934,'BBRI','1h','yahoo',1714017600,'2024-04-25 11:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,20333000.00000000,'2026-02-17 23:59:44'),(297935,'BBRI','1h','yahoo',1714024800,'2024-04-25 13:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,15007800.00000000,'2026-02-17 23:59:44'),(297936,'BBRI','1h','yahoo',1714028400,'2024-04-25 14:00:00',5150.00000000,5150.00000000,5075.00000000,5125.00000000,143490300.00000000,'2026-02-17 23:59:44'),(297937,'BBRI','1h','yahoo',1714032000,'2024-04-25 15:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,51218300.00000000,'2026-02-17 23:59:44'),(297938,'BBRI','1h','yahoo',1714035600,'2024-04-25 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,33397600.00000000,'2026-02-17 23:59:44'),(297939,'BBRI','1h','yahoo',1714096800,'2024-04-26 09:00:00',5100.00000000,5100.00000000,4920.00000000,4960.00000000,0.00000000,'2026-02-17 23:59:44'),(297940,'BBRI','1h','yahoo',1714100400,'2024-04-26 10:00:00',4960.00000000,4990.00000000,4950.00000000,4980.00000000,69066400.00000000,'2026-02-17 23:59:44'),(297941,'BBRI','1h','yahoo',1714104000,'2024-04-26 11:00:00',4980.00000000,4980.00000000,4930.00000000,4940.00000000,47044400.00000000,'2026-02-17 23:59:44'),(297942,'BBRI','1h','yahoo',1714114800,'2024-04-26 14:00:00',4940.00000000,4940.00000000,4860.00000000,4880.00000000,195791000.00000000,'2026-02-17 23:59:44'),(297943,'BBRI','1h','yahoo',1714118400,'2024-04-26 15:00:00',4880.00000000,4880.00000000,4840.00000000,4850.00000000,155187900.00000000,'2026-02-17 23:59:44'),(297944,'BBRI','1h','yahoo',1714122000,'2024-04-26 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,60270300.00000000,'2026-02-17 23:59:44'),(297945,'BBRI','1h','yahoo',1714356000,'2024-04-29 09:00:00',4720.00000000,4890.00000000,4680.00000000,4840.00000000,0.00000000,'2026-02-17 23:59:44'),(297946,'BBRI','1h','yahoo',1714359600,'2024-04-29 10:00:00',4840.00000000,4850.00000000,4810.00000000,4850.00000000,57202800.00000000,'2026-02-17 23:59:44'),(297947,'BBRI','1h','yahoo',1714363200,'2024-04-29 11:00:00',4850.00000000,4850.00000000,4790.00000000,4790.00000000,71603400.00000000,'2026-02-17 23:59:44'),(297948,'BBRI','1h','yahoo',1714370400,'2024-04-29 13:00:00',4790.00000000,4800.00000000,4760.00000000,4780.00000000,53159800.00000000,'2026-02-17 23:59:44'),(297949,'BBRI','1h','yahoo',1714374000,'2024-04-29 14:00:00',4780.00000000,4780.00000000,4750.00000000,4760.00000000,76516400.00000000,'2026-02-17 23:59:44'),(297950,'BBRI','1h','yahoo',1714377600,'2024-04-29 15:00:00',4760.00000000,4800.00000000,4750.00000000,4780.00000000,98411700.00000000,'2026-02-17 23:59:44'),(297951,'BBRI','1h','yahoo',1714381200,'2024-04-29 16:00:00',4770.00000000,4770.00000000,4770.00000000,4770.00000000,51445200.00000000,'2026-02-17 23:59:44'),(297952,'BBRI','1h','yahoo',1714442400,'2024-04-30 09:00:00',4850.00000000,5000.00000000,4820.00000000,4980.00000000,0.00000000,'2026-02-17 23:59:44'),(297953,'BBRI','1h','yahoo',1714446000,'2024-04-30 10:00:00',4970.00000000,5050.00000000,4960.00000000,5025.00000000,92759100.00000000,'2026-02-17 23:59:44'),(297954,'BBRI','1h','yahoo',1714449600,'2024-04-30 11:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,27380800.00000000,'2026-02-17 23:59:44'),(297955,'BBRI','1h','yahoo',1714456800,'2024-04-30 13:00:00',5000.00000000,5025.00000000,4950.00000000,4960.00000000,57737500.00000000,'2026-02-17 23:59:44'),(297956,'BBRI','1h','yahoo',1714460400,'2024-04-30 14:00:00',4950.00000000,4980.00000000,4950.00000000,4980.00000000,51352600.00000000,'2026-02-17 23:59:44'),(297957,'BBRI','1h','yahoo',1714464000,'2024-04-30 15:00:00',4980.00000000,4990.00000000,4950.00000000,4960.00000000,58544600.00000000,'2026-02-17 23:59:44'),(297958,'BBRI','1h','yahoo',1714467600,'2024-04-30 16:00:00',4940.00000000,4940.00000000,4940.00000000,4940.00000000,88047600.00000000,'2026-02-17 23:59:44'),(297959,'BBRI','1h','yahoo',1714615200,'2024-05-02 09:00:00',4920.00000000,4920.00000000,4800.00000000,4810.00000000,0.00000000,'2026-02-17 23:59:44'),(297960,'BBRI','1h','yahoo',1714618800,'2024-05-02 10:00:00',4810.00000000,4810.00000000,4740.00000000,4760.00000000,90314800.00000000,'2026-02-17 23:59:44'),(297961,'BBRI','1h','yahoo',1714622400,'2024-05-02 11:00:00',4760.00000000,4760.00000000,4720.00000000,4740.00000000,55220800.00000000,'2026-02-17 23:59:44'),(297962,'BBRI','1h','yahoo',1714629600,'2024-05-02 13:00:00',4750.00000000,4780.00000000,4740.00000000,4740.00000000,36719400.00000000,'2026-02-17 23:59:44'),(297963,'BBRI','1h','yahoo',1714633200,'2024-05-02 14:00:00',4750.00000000,4750.00000000,4700.00000000,4710.00000000,125445900.00000000,'2026-02-17 23:59:44'),(297964,'BBRI','1h','yahoo',1714636800,'2024-05-02 15:00:00',4710.00000000,4810.00000000,4700.00000000,4800.00000000,103837300.00000000,'2026-02-17 23:59:44'),(297965,'BBRI','1h','yahoo',1714640400,'2024-05-02 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,43396100.00000000,'2026-02-17 23:59:44'),(297966,'BBRI','1h','yahoo',1714701600,'2024-05-03 09:00:00',4770.00000000,4830.00000000,4710.00000000,4730.00000000,0.00000000,'2026-02-17 23:59:44'),(297967,'BBRI','1h','yahoo',1714705200,'2024-05-03 10:00:00',4730.00000000,4760.00000000,4720.00000000,4750.00000000,62133300.00000000,'2026-02-17 23:59:44'),(297968,'BBRI','1h','yahoo',1714708800,'2024-05-03 11:00:00',4750.00000000,4770.00000000,4730.00000000,4740.00000000,22626300.00000000,'2026-02-17 23:59:44'),(297969,'BBRI','1h','yahoo',1714719600,'2024-05-03 14:00:00',4750.00000000,4790.00000000,4740.00000000,4780.00000000,49046300.00000000,'2026-02-17 23:59:44'),(297970,'BBRI','1h','yahoo',1714723200,'2024-05-03 15:00:00',4770.00000000,4780.00000000,4750.00000000,4760.00000000,52949200.00000000,'2026-02-17 23:59:44'),(297971,'BBRI','1h','yahoo',1714726800,'2024-05-03 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,28045600.00000000,'2026-02-17 23:59:44'),(297972,'BBRI','1h','yahoo',1714960800,'2024-05-06 09:00:00',4810.00000000,4840.00000000,4730.00000000,4810.00000000,0.00000000,'2026-02-17 23:59:44'),(297973,'BBRI','1h','yahoo',1714964400,'2024-05-06 10:00:00',4800.00000000,4820.00000000,4790.00000000,4800.00000000,24057600.00000000,'2026-02-17 23:59:44'),(297974,'BBRI','1h','yahoo',1714968000,'2024-05-06 11:00:00',4800.00000000,4810.00000000,4790.00000000,4790.00000000,10339100.00000000,'2026-02-17 23:59:44'),(297975,'BBRI','1h','yahoo',1714975200,'2024-05-06 13:00:00',4800.00000000,4830.00000000,4790.00000000,4820.00000000,22008100.00000000,'2026-02-17 23:59:44'),(297976,'BBRI','1h','yahoo',1714978800,'2024-05-06 14:00:00',4830.00000000,4830.00000000,4800.00000000,4810.00000000,20586100.00000000,'2026-02-17 23:59:44'),(297977,'BBRI','1h','yahoo',1714982400,'2024-05-06 15:00:00',4810.00000000,4810.00000000,4770.00000000,4780.00000000,51578200.00000000,'2026-02-17 23:59:44'),(297978,'BBRI','1h','yahoo',1714986000,'2024-05-06 16:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,20269300.00000000,'2026-02-17 23:59:44'),(297979,'BBRI','1h','yahoo',1715047200,'2024-05-07 09:00:00',4780.00000000,4780.00000000,4730.00000000,4730.00000000,0.00000000,'2026-02-17 23:59:44'),(297980,'BBRI','1h','yahoo',1715050800,'2024-05-07 10:00:00',4730.00000000,4740.00000000,4720.00000000,4730.00000000,31216000.00000000,'2026-02-17 23:59:44'),(297981,'BBRI','1h','yahoo',1715054400,'2024-05-07 11:00:00',4720.00000000,4730.00000000,4710.00000000,4720.00000000,30413300.00000000,'2026-02-17 23:59:44'),(297982,'BBRI','1h','yahoo',1715061600,'2024-05-07 13:00:00',4720.00000000,4720.00000000,4700.00000000,4710.00000000,20434200.00000000,'2026-02-17 23:59:44'),(297983,'BBRI','1h','yahoo',1715065200,'2024-05-07 14:00:00',4710.00000000,4710.00000000,4700.00000000,4710.00000000,23729100.00000000,'2026-02-17 23:59:44'),(297984,'BBRI','1h','yahoo',1715068800,'2024-05-07 15:00:00',4710.00000000,4710.00000000,4670.00000000,4700.00000000,95910700.00000000,'2026-02-17 23:59:44'),(297985,'BBRI','1h','yahoo',1715072400,'2024-05-07 16:00:00',4670.00000000,4670.00000000,4670.00000000,4670.00000000,33403800.00000000,'2026-02-17 23:59:44'),(297986,'BBRI','1h','yahoo',1715133600,'2024-05-08 09:00:00',4650.00000000,4740.00000000,4620.00000000,4640.00000000,0.00000000,'2026-02-17 23:59:44'),(297987,'BBRI','1h','yahoo',1715137200,'2024-05-08 10:00:00',4630.00000000,4650.00000000,4600.00000000,4600.00000000,73477700.00000000,'2026-02-17 23:59:44'),(297988,'BBRI','1h','yahoo',1715140800,'2024-05-08 11:00:00',4600.00000000,4670.00000000,4570.00000000,4670.00000000,108296200.00000000,'2026-02-17 23:59:44'),(297989,'BBRI','1h','yahoo',1715148000,'2024-05-08 13:00:00',4660.00000000,4670.00000000,4640.00000000,4640.00000000,21284900.00000000,'2026-02-17 23:59:44'),(297990,'BBRI','1h','yahoo',1715151600,'2024-05-08 14:00:00',4640.00000000,4660.00000000,4620.00000000,4650.00000000,46615200.00000000,'2026-02-17 23:59:44'),(297991,'BBRI','1h','yahoo',1715155200,'2024-05-08 15:00:00',4650.00000000,4700.00000000,4640.00000000,4690.00000000,71093700.00000000,'2026-02-17 23:59:44'),(297992,'BBRI','1h','yahoo',1715158800,'2024-05-08 16:00:00',4680.00000000,4680.00000000,4680.00000000,4680.00000000,53111400.00000000,'2026-02-17 23:59:44'),(297993,'BBRI','1h','yahoo',1715565600,'2024-05-13 09:00:00',4660.00000000,4680.00000000,4630.00000000,4670.00000000,0.00000000,'2026-02-17 23:59:44'),(297994,'BBRI','1h','yahoo',1715569200,'2024-05-13 10:00:00',4670.00000000,4670.00000000,4660.00000000,4670.00000000,22058600.00000000,'2026-02-17 23:59:44'),(297995,'BBRI','1h','yahoo',1715572800,'2024-05-13 11:00:00',4660.00000000,4700.00000000,4660.00000000,4660.00000000,48247400.00000000,'2026-02-17 23:59:44'),(297996,'BBRI','1h','yahoo',1715580000,'2024-05-13 13:00:00',4670.00000000,4680.00000000,4660.00000000,4670.00000000,11258100.00000000,'2026-02-17 23:59:44'),(297997,'BBRI','1h','yahoo',1715583600,'2024-05-13 14:00:00',4680.00000000,4680.00000000,4670.00000000,4670.00000000,26251500.00000000,'2026-02-17 23:59:44'),(297998,'BBRI','1h','yahoo',1715587200,'2024-05-13 15:00:00',4680.00000000,4700.00000000,4670.00000000,4690.00000000,0.00000000,'2026-02-17 23:59:44'),(297999,'BBRI','1h','yahoo',1715590800,'2024-05-13 16:00:00',4680.00000000,4680.00000000,4680.00000000,4680.00000000,320067100.00000000,'2026-02-17 23:59:44'),(298000,'BBRI','1h','yahoo',1715652000,'2024-05-14 09:00:00',4720.00000000,4760.00000000,4710.00000000,4710.00000000,59164400.00000000,'2026-02-17 23:59:44'),(298001,'BBRI','1h','yahoo',1715655600,'2024-05-14 10:00:00',4710.00000000,4740.00000000,4700.00000000,4740.00000000,24860700.00000000,'2026-02-17 23:59:44'),(298002,'BBRI','1h','yahoo',1715659200,'2024-05-14 11:00:00',4730.00000000,4780.00000000,4730.00000000,4780.00000000,31623000.00000000,'2026-02-17 23:59:44'),(298003,'BBRI','1h','yahoo',1715666400,'2024-05-14 13:00:00',4780.00000000,4810.00000000,4770.00000000,4800.00000000,41708800.00000000,'2026-02-17 23:59:44'),(298004,'BBRI','1h','yahoo',1715670000,'2024-05-14 14:00:00',4810.00000000,4810.00000000,4760.00000000,4770.00000000,44751000.00000000,'2026-02-17 23:59:44'),(298005,'BBRI','1h','yahoo',1715673600,'2024-05-14 15:00:00',4770.00000000,4780.00000000,4720.00000000,4730.00000000,97179300.00000000,'2026-02-17 23:59:44'),(298006,'BBRI','1h','yahoo',1715677200,'2024-05-14 16:00:00',4730.00000000,4730.00000000,4730.00000000,4730.00000000,34592300.00000000,'2026-02-17 23:59:44'),(298007,'BBRI','1h','yahoo',1715738400,'2024-05-15 09:00:00',4770.00000000,4830.00000000,4760.00000000,4810.00000000,0.00000000,'2026-02-17 23:59:44'),(298008,'BBRI','1h','yahoo',1715742000,'2024-05-15 10:00:00',4810.00000000,4830.00000000,4800.00000000,4830.00000000,33326600.00000000,'2026-02-17 23:59:44'),(298009,'BBRI','1h','yahoo',1715745600,'2024-05-15 11:00:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,28040500.00000000,'2026-02-17 23:59:44'),(298010,'BBRI','1h','yahoo',1715752800,'2024-05-15 13:00:00',4830.00000000,4870.00000000,4830.00000000,4870.00000000,34188100.00000000,'2026-02-17 23:59:44'),(298011,'BBRI','1h','yahoo',1715756400,'2024-05-15 14:00:00',4860.00000000,4870.00000000,4820.00000000,4840.00000000,60038900.00000000,'2026-02-17 23:59:44'),(298012,'BBRI','1h','yahoo',1715760000,'2024-05-15 15:00:00',4830.00000000,4840.00000000,4820.00000000,4840.00000000,33972800.00000000,'2026-02-17 23:59:44'),(298013,'BBRI','1h','yahoo',1715763600,'2024-05-15 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,27669000.00000000,'2026-02-17 23:59:44'),(298014,'BBRI','1h','yahoo',1715824800,'2024-05-16 09:00:00',4920.00000000,4960.00000000,4870.00000000,4930.00000000,0.00000000,'2026-02-17 23:59:44'),(298015,'BBRI','1h','yahoo',1715828400,'2024-05-16 10:00:00',4940.00000000,4940.00000000,4920.00000000,4940.00000000,28764200.00000000,'2026-02-17 23:59:44'),(298016,'BBRI','1h','yahoo',1715832000,'2024-05-16 11:00:00',4930.00000000,4940.00000000,4920.00000000,4940.00000000,34249900.00000000,'2026-02-17 23:59:44'),(298017,'BBRI','1h','yahoo',1715839200,'2024-05-16 13:00:00',4930.00000000,4950.00000000,4910.00000000,4910.00000000,34068500.00000000,'2026-02-17 23:59:44'),(298018,'BBRI','1h','yahoo',1715842800,'2024-05-16 14:00:00',4910.00000000,4910.00000000,4880.00000000,4890.00000000,57952500.00000000,'2026-02-17 23:59:44'),(298019,'BBRI','1h','yahoo',1715846400,'2024-05-16 15:00:00',4890.00000000,4890.00000000,4850.00000000,4870.00000000,47928200.00000000,'2026-02-17 23:59:44'),(298020,'BBRI','1h','yahoo',1715850000,'2024-05-16 16:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,40262400.00000000,'2026-02-17 23:59:44'),(298021,'BBRI','1h','yahoo',1715911200,'2024-05-17 09:00:00',4850.00000000,4880.00000000,4820.00000000,4860.00000000,0.00000000,'2026-02-17 23:59:44'),(298022,'BBRI','1h','yahoo',1715914800,'2024-05-17 10:00:00',4860.00000000,4910.00000000,4850.00000000,4910.00000000,31231000.00000000,'2026-02-17 23:59:44'),(298023,'BBRI','1h','yahoo',1715918400,'2024-05-17 11:00:00',4910.00000000,4910.00000000,4900.00000000,4900.00000000,13632300.00000000,'2026-02-17 23:59:44'),(298024,'BBRI','1h','yahoo',1715929200,'2024-05-17 14:00:00',4900.00000000,4940.00000000,4900.00000000,4930.00000000,33664300.00000000,'2026-02-17 23:59:44'),(298025,'BBRI','1h','yahoo',1715932800,'2024-05-17 15:00:00',4930.00000000,4960.00000000,4900.00000000,4950.00000000,59275100.00000000,'2026-02-17 23:59:44'),(298026,'BBRI','1h','yahoo',1715936400,'2024-05-17 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,20267400.00000000,'2026-02-17 23:59:44'),(298027,'BBRI','1h','yahoo',1716170400,'2024-05-20 09:00:00',4980.00000000,5050.00000000,4950.00000000,4960.00000000,0.00000000,'2026-02-17 23:59:44'),(298028,'BBRI','1h','yahoo',1716174000,'2024-05-20 10:00:00',4960.00000000,4980.00000000,4880.00000000,4880.00000000,52399800.00000000,'2026-02-17 23:59:44'),(298029,'BBRI','1h','yahoo',1716177600,'2024-05-20 11:00:00',4890.00000000,4890.00000000,4860.00000000,4870.00000000,29397000.00000000,'2026-02-17 23:59:44'),(298030,'BBRI','1h','yahoo',1716184800,'2024-05-20 13:00:00',4870.00000000,4900.00000000,4860.00000000,4880.00000000,16898200.00000000,'2026-02-17 23:59:44'),(298031,'BBRI','1h','yahoo',1716188400,'2024-05-20 14:00:00',4890.00000000,4890.00000000,4860.00000000,4870.00000000,22849000.00000000,'2026-02-17 23:59:44'),(298032,'BBRI','1h','yahoo',1716192000,'2024-05-20 15:00:00',4870.00000000,4870.00000000,4820.00000000,4830.00000000,44358600.00000000,'2026-02-17 23:59:44'),(298033,'BBRI','1h','yahoo',1716195600,'2024-05-20 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,21702600.00000000,'2026-02-17 23:59:44'),(298034,'BBRI','1h','yahoo',1716256800,'2024-05-21 09:00:00',4810.00000000,4870.00000000,4800.00000000,4810.00000000,0.00000000,'2026-02-17 23:59:44'),(298035,'BBRI','1h','yahoo',1716260400,'2024-05-21 10:00:00',4810.00000000,4820.00000000,4750.00000000,4760.00000000,40437900.00000000,'2026-02-17 23:59:44'),(298036,'BBRI','1h','yahoo',1716264000,'2024-05-21 11:00:00',4750.00000000,4760.00000000,4730.00000000,4750.00000000,25008800.00000000,'2026-02-17 23:59:44'),(298037,'BBRI','1h','yahoo',1716271200,'2024-05-21 13:00:00',4750.00000000,4750.00000000,4710.00000000,4720.00000000,21254800.00000000,'2026-02-17 23:59:44'),(298038,'BBRI','1h','yahoo',1716274800,'2024-05-21 14:00:00',4720.00000000,4730.00000000,4700.00000000,4710.00000000,45769100.00000000,'2026-02-17 23:59:44'),(298039,'BBRI','1h','yahoo',1716278400,'2024-05-21 15:00:00',4710.00000000,4720.00000000,4700.00000000,4700.00000000,47694400.00000000,'2026-02-17 23:59:44'),(298040,'BBRI','1h','yahoo',1716282000,'2024-05-21 16:00:00',4680.00000000,4680.00000000,4680.00000000,4680.00000000,48538400.00000000,'2026-02-17 23:59:44'),(298041,'BBRI','1h','yahoo',1716343200,'2024-05-22 09:00:00',4660.00000000,4740.00000000,4660.00000000,4700.00000000,0.00000000,'2026-02-17 23:59:44'),(298042,'BBRI','1h','yahoo',1716346800,'2024-05-22 10:00:00',4700.00000000,4740.00000000,4690.00000000,4730.00000000,19347600.00000000,'2026-02-17 23:59:44'),(298043,'BBRI','1h','yahoo',1716350400,'2024-05-22 11:00:00',4720.00000000,4770.00000000,4720.00000000,4750.00000000,25425500.00000000,'2026-02-17 23:59:44'),(298044,'BBRI','1h','yahoo',1716357600,'2024-05-22 13:00:00',4760.00000000,4770.00000000,4750.00000000,4750.00000000,13456000.00000000,'2026-02-17 23:59:44'),(298045,'BBRI','1h','yahoo',1716361200,'2024-05-22 14:00:00',4750.00000000,4760.00000000,4700.00000000,4710.00000000,30185700.00000000,'2026-02-17 23:59:44'),(298046,'BBRI','1h','yahoo',1716364800,'2024-05-22 15:00:00',4700.00000000,4730.00000000,4690.00000000,4710.00000000,37782600.00000000,'2026-02-17 23:59:44'),(298047,'BBRI','1h','yahoo',1716368400,'2024-05-22 16:00:00',4720.00000000,4720.00000000,4720.00000000,4720.00000000,21196400.00000000,'2026-02-17 23:59:44'),(298048,'BBRI','1h','yahoo',1716775200,'2024-05-27 09:00:00',4700.00000000,4720.00000000,4660.00000000,4670.00000000,0.00000000,'2026-02-17 23:59:44'),(298049,'BBRI','1h','yahoo',1716778800,'2024-05-27 10:00:00',4660.00000000,4670.00000000,4630.00000000,4640.00000000,48887600.00000000,'2026-02-17 23:59:44'),(298050,'BBRI','1h','yahoo',1716782400,'2024-05-27 11:00:00',4630.00000000,4660.00000000,4610.00000000,4620.00000000,61331400.00000000,'2026-02-17 23:59:44'),(298051,'BBRI','1h','yahoo',1716789600,'2024-05-27 13:00:00',4630.00000000,4630.00000000,4620.00000000,4620.00000000,16667300.00000000,'2026-02-17 23:59:44'),(298052,'BBRI','1h','yahoo',1716793200,'2024-05-27 14:00:00',4620.00000000,4630.00000000,4600.00000000,4600.00000000,34417700.00000000,'2026-02-17 23:59:44'),(298053,'BBRI','1h','yahoo',1716796800,'2024-05-27 15:00:00',4610.00000000,4610.00000000,4570.00000000,4580.00000000,73586300.00000000,'2026-02-17 23:59:44'),(298054,'BBRI','1h','yahoo',1716800400,'2024-05-27 16:00:00',4550.00000000,4550.00000000,4550.00000000,4550.00000000,33171600.00000000,'2026-02-17 23:59:44'),(298055,'BBRI','1h','yahoo',1716861600,'2024-05-28 09:00:00',4590.00000000,4630.00000000,4570.00000000,4610.00000000,0.00000000,'2026-02-17 23:59:44'),(298056,'BBRI','1h','yahoo',1716865200,'2024-05-28 10:00:00',4610.00000000,4610.00000000,4590.00000000,4600.00000000,19922200.00000000,'2026-02-17 23:59:44'),(298057,'BBRI','1h','yahoo',1716868800,'2024-05-28 11:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,11438600.00000000,'2026-02-17 23:59:44'),(298058,'BBRI','1h','yahoo',1716876000,'2024-05-28 13:00:00',4600.00000000,4610.00000000,4590.00000000,4600.00000000,13440000.00000000,'2026-02-17 23:59:44'),(298059,'BBRI','1h','yahoo',1716879600,'2024-05-28 14:00:00',4610.00000000,4610.00000000,4590.00000000,4600.00000000,14964600.00000000,'2026-02-17 23:59:44'),(298060,'BBRI','1h','yahoo',1716883200,'2024-05-28 15:00:00',4590.00000000,4600.00000000,4520.00000000,4540.00000000,83987300.00000000,'2026-02-17 23:59:44'),(298061,'BBRI','1h','yahoo',1716886800,'2024-05-28 16:00:00',4530.00000000,4530.00000000,4530.00000000,4530.00000000,38503600.00000000,'2026-02-17 23:59:44'),(298062,'BBRI','1h','yahoo',1716948000,'2024-05-29 09:00:00',4490.00000000,4500.00000000,4420.00000000,4470.00000000,0.00000000,'2026-02-17 23:59:44'),(298063,'BBRI','1h','yahoo',1716951600,'2024-05-29 10:00:00',4470.00000000,4470.00000000,4400.00000000,4440.00000000,127712000.00000000,'2026-02-17 23:59:44'),(298064,'BBRI','1h','yahoo',1716955200,'2024-05-29 11:00:00',4440.00000000,4460.00000000,4430.00000000,4450.00000000,32288000.00000000,'2026-02-17 23:59:44'),(298065,'BBRI','1h','yahoo',1716962400,'2024-05-29 13:00:00',4460.00000000,4470.00000000,4450.00000000,4460.00000000,19986800.00000000,'2026-02-17 23:59:44'),(298066,'BBRI','1h','yahoo',1716966000,'2024-05-29 14:00:00',4450.00000000,4470.00000000,4430.00000000,4460.00000000,34714000.00000000,'2026-02-17 23:59:44'),(298067,'BBRI','1h','yahoo',1716969600,'2024-05-29 15:00:00',4450.00000000,4470.00000000,4420.00000000,4420.00000000,71605100.00000000,'2026-02-17 23:59:44'),(298068,'BBRI','1h','yahoo',1716973200,'2024-05-29 16:00:00',4410.00000000,4410.00000000,4410.00000000,4410.00000000,50340400.00000000,'2026-02-17 23:59:44'),(298069,'BBRI','1h','yahoo',1717034400,'2024-05-30 09:00:00',4400.00000000,4400.00000000,4310.00000000,4320.00000000,0.00000000,'2026-02-17 23:59:44'),(298070,'BBRI','1h','yahoo',1717038000,'2024-05-30 10:00:00',4320.00000000,4430.00000000,4310.00000000,4420.00000000,76660700.00000000,'2026-02-17 23:59:44'),(298071,'BBRI','1h','yahoo',1717041600,'2024-05-30 11:00:00',4420.00000000,4440.00000000,4410.00000000,4430.00000000,31482500.00000000,'2026-02-17 23:59:44'),(298072,'BBRI','1h','yahoo',1717048800,'2024-05-30 13:00:00',4440.00000000,4480.00000000,4420.00000000,4460.00000000,45654300.00000000,'2026-02-17 23:59:44'),(298073,'BBRI','1h','yahoo',1717052400,'2024-05-30 14:00:00',4450.00000000,4460.00000000,4440.00000000,4450.00000000,35575300.00000000,'2026-02-17 23:59:44'),(298074,'BBRI','1h','yahoo',1717056000,'2024-05-30 15:00:00',4450.00000000,4460.00000000,4400.00000000,4420.00000000,122431700.00000000,'2026-02-17 23:59:44'),(298075,'BBRI','1h','yahoo',1717059600,'2024-05-30 16:00:00',4380.00000000,4380.00000000,4380.00000000,4380.00000000,69643500.00000000,'2026-02-17 23:59:44'),(298076,'BBRI','1h','yahoo',1717120800,'2024-05-31 09:00:00',4440.00000000,4470.00000000,4380.00000000,4400.00000000,93888100.00000000,'2026-02-17 23:59:44'),(298077,'BBRI','1h','yahoo',1717124400,'2024-05-31 10:00:00',4390.00000000,4400.00000000,4380.00000000,4390.00000000,37928100.00000000,'2026-02-17 23:59:44'),(298078,'BBRI','1h','yahoo',1717128000,'2024-05-31 11:00:00',4400.00000000,4400.00000000,4360.00000000,4360.00000000,36239700.00000000,'2026-02-17 23:59:44'),(298079,'BBRI','1h','yahoo',1717138800,'2024-05-31 14:00:00',4370.00000000,4390.00000000,4330.00000000,4340.00000000,129822300.00000000,'2026-02-17 23:59:44'),(298080,'BBRI','1h','yahoo',1717142400,'2024-05-31 15:00:00',4340.00000000,4350.00000000,4330.00000000,4330.00000000,106860800.00000000,'2026-02-17 23:59:44'),(298081,'BBRI','1h','yahoo',1717380000,'2024-06-03 09:00:00',4420.00000000,4540.00000000,4400.00000000,4500.00000000,0.00000000,'2026-02-17 23:59:44'),(298082,'BBRI','1h','yahoo',1717383600,'2024-06-03 10:00:00',4510.00000000,4520.00000000,4490.00000000,4500.00000000,33379600.00000000,'2026-02-17 23:59:44'),(298083,'BBRI','1h','yahoo',1717387200,'2024-06-03 11:00:00',4500.00000000,4520.00000000,4480.00000000,4510.00000000,29102500.00000000,'2026-02-17 23:59:44'),(298084,'BBRI','1h','yahoo',1717394400,'2024-06-03 13:00:00',4510.00000000,4510.00000000,4490.00000000,4500.00000000,17980200.00000000,'2026-02-17 23:59:44'),(298085,'BBRI','1h','yahoo',1717398000,'2024-06-03 14:00:00',4510.00000000,4560.00000000,4500.00000000,4550.00000000,46516000.00000000,'2026-02-17 23:59:44'),(298086,'BBRI','1h','yahoo',1717401600,'2024-06-03 15:00:00',4540.00000000,4560.00000000,4510.00000000,4520.00000000,51770700.00000000,'2026-02-17 23:59:44'),(298087,'BBRI','1h','yahoo',1717405200,'2024-06-03 16:00:00',4530.00000000,4530.00000000,4530.00000000,4530.00000000,36252600.00000000,'2026-02-17 23:59:44'),(298088,'BBRI','1h','yahoo',1717466400,'2024-06-04 09:00:00',4560.00000000,4590.00000000,4540.00000000,4560.00000000,0.00000000,'2026-02-17 23:59:44'),(298089,'BBRI','1h','yahoo',1717470000,'2024-06-04 10:00:00',4560.00000000,4560.00000000,4510.00000000,4520.00000000,30877500.00000000,'2026-02-17 23:59:44'),(298090,'BBRI','1h','yahoo',1717473600,'2024-06-04 11:00:00',4520.00000000,4530.00000000,4480.00000000,4510.00000000,42621500.00000000,'2026-02-17 23:59:44'),(298091,'BBRI','1h','yahoo',1717480800,'2024-06-04 13:00:00',4510.00000000,4530.00000000,4500.00000000,4520.00000000,14676000.00000000,'2026-02-17 23:59:44'),(298092,'BBRI','1h','yahoo',1717484400,'2024-06-04 14:00:00',4520.00000000,4530.00000000,4470.00000000,4490.00000000,52133300.00000000,'2026-02-17 23:59:44'),(298093,'BBRI','1h','yahoo',1717488000,'2024-06-04 15:00:00',4490.00000000,4510.00000000,4480.00000000,4480.00000000,30871200.00000000,'2026-02-17 23:59:44'),(298094,'BBRI','1h','yahoo',1717491600,'2024-06-04 16:00:00',4450.00000000,4450.00000000,4450.00000000,4450.00000000,72763300.00000000,'2026-02-17 23:59:44'),(298095,'BBRI','1h','yahoo',1717552800,'2024-06-05 09:00:00',4500.00000000,4500.00000000,4420.00000000,4450.00000000,55855400.00000000,'2026-02-17 23:59:44'),(298096,'BBRI','1h','yahoo',1717556400,'2024-06-05 10:00:00',4450.00000000,4480.00000000,4440.00000000,4470.00000000,20744400.00000000,'2026-02-17 23:59:44'),(298097,'BBRI','1h','yahoo',1717560000,'2024-06-05 11:00:00',4460.00000000,4470.00000000,4440.00000000,4440.00000000,23203700.00000000,'2026-02-17 23:59:44'),(298098,'BBRI','1h','yahoo',1717567200,'2024-06-05 13:00:00',4440.00000000,4450.00000000,4410.00000000,4420.00000000,21137700.00000000,'2026-02-17 23:59:44'),(298099,'BBRI','1h','yahoo',1717570800,'2024-06-05 14:00:00',4430.00000000,4430.00000000,4410.00000000,4420.00000000,29992200.00000000,'2026-02-17 23:59:44'),(298100,'BBRI','1h','yahoo',1717574400,'2024-06-05 15:00:00',4410.00000000,4430.00000000,4410.00000000,4410.00000000,25130000.00000000,'2026-02-17 23:59:44'),(298101,'BBRI','1h','yahoo',1717578000,'2024-06-05 16:00:00',4400.00000000,4400.00000000,4400.00000000,4400.00000000,54084300.00000000,'2026-02-17 23:59:44'),(298102,'BBRI','1h','yahoo',1717639200,'2024-06-06 09:00:00',4440.00000000,4500.00000000,4440.00000000,4460.00000000,0.00000000,'2026-02-17 23:59:44'),(298103,'BBRI','1h','yahoo',1717642800,'2024-06-06 10:00:00',4450.00000000,4460.00000000,4430.00000000,4430.00000000,18390700.00000000,'2026-02-17 23:59:44'),(298104,'BBRI','1h','yahoo',1717646400,'2024-06-06 11:00:00',4440.00000000,4440.00000000,4410.00000000,4420.00000000,19156700.00000000,'2026-02-17 23:59:44'),(298105,'BBRI','1h','yahoo',1717653600,'2024-06-06 13:00:00',4430.00000000,4430.00000000,4390.00000000,4420.00000000,42801100.00000000,'2026-02-17 23:59:44'),(298106,'BBRI','1h','yahoo',1717657200,'2024-06-06 14:00:00',4420.00000000,4470.00000000,4400.00000000,4450.00000000,42742300.00000000,'2026-02-17 23:59:44'),(298107,'BBRI','1h','yahoo',1717660800,'2024-06-06 15:00:00',4450.00000000,4500.00000000,4450.00000000,4500.00000000,42591800.00000000,'2026-02-17 23:59:44'),(298108,'BBRI','1h','yahoo',1717664400,'2024-06-06 16:00:00',4500.00000000,4500.00000000,4500.00000000,4500.00000000,37780100.00000000,'2026-02-17 23:59:44'),(298109,'BBRI','1h','yahoo',1717725600,'2024-06-07 09:00:00',4490.00000000,4500.00000000,4420.00000000,4430.00000000,0.00000000,'2026-02-17 23:59:44'),(298110,'BBRI','1h','yahoo',1717729200,'2024-06-07 10:00:00',4430.00000000,4430.00000000,4410.00000000,4420.00000000,44513300.00000000,'2026-02-17 23:59:44'),(298111,'BBRI','1h','yahoo',1717732800,'2024-06-07 11:00:00',4420.00000000,4420.00000000,4410.00000000,4420.00000000,14040300.00000000,'2026-02-17 23:59:44'),(298112,'BBRI','1h','yahoo',1717743600,'2024-06-07 14:00:00',4420.00000000,4420.00000000,4350.00000000,4380.00000000,118355300.00000000,'2026-02-17 23:59:44'),(298113,'BBRI','1h','yahoo',1717747200,'2024-06-07 15:00:00',4370.00000000,4380.00000000,4350.00000000,4360.00000000,68962300.00000000,'2026-02-17 23:59:44'),(298114,'BBRI','1h','yahoo',1717750800,'2024-06-07 16:00:00',4350.00000000,4350.00000000,4350.00000000,4350.00000000,54866000.00000000,'2026-02-17 23:59:44'),(298115,'BBRI','1h','yahoo',1717984800,'2024-06-10 09:00:00',4350.00000000,4380.00000000,4320.00000000,4360.00000000,0.00000000,'2026-02-17 23:59:44'),(298116,'BBRI','1h','yahoo',1717988400,'2024-06-10 10:00:00',4370.00000000,4400.00000000,4360.00000000,4390.00000000,20704300.00000000,'2026-02-17 23:59:44'),(298117,'BBRI','1h','yahoo',1717992000,'2024-06-10 11:00:00',4390.00000000,4420.00000000,4380.00000000,4400.00000000,19075200.00000000,'2026-02-17 23:59:44'),(298118,'BBRI','1h','yahoo',1717999200,'2024-06-10 13:00:00',4410.00000000,4430.00000000,4400.00000000,4420.00000000,13949300.00000000,'2026-02-17 23:59:44'),(298119,'BBRI','1h','yahoo',1718002800,'2024-06-10 14:00:00',4420.00000000,4420.00000000,4390.00000000,4410.00000000,21600200.00000000,'2026-02-17 23:59:44'),(298120,'BBRI','1h','yahoo',1718006400,'2024-06-10 15:00:00',4410.00000000,4410.00000000,4380.00000000,4390.00000000,19191600.00000000,'2026-02-17 23:59:44'),(298121,'BBRI','1h','yahoo',1718010000,'2024-06-10 16:00:00',4400.00000000,4400.00000000,4400.00000000,4400.00000000,15630200.00000000,'2026-02-17 23:59:44'),(298122,'BBRI','1h','yahoo',1718071200,'2024-06-11 09:00:00',4380.00000000,4420.00000000,4370.00000000,4380.00000000,0.00000000,'2026-02-17 23:59:44'),(298123,'BBRI','1h','yahoo',1718074800,'2024-06-11 10:00:00',4380.00000000,4440.00000000,4380.00000000,4420.00000000,33688000.00000000,'2026-02-17 23:59:44'),(298124,'BBRI','1h','yahoo',1718078400,'2024-06-11 11:00:00',4410.00000000,4430.00000000,4390.00000000,4410.00000000,15371500.00000000,'2026-02-17 23:59:44'),(298125,'BBRI','1h','yahoo',1718085600,'2024-06-11 13:00:00',4420.00000000,4420.00000000,4400.00000000,4420.00000000,6052800.00000000,'2026-02-17 23:59:44'),(298126,'BBRI','1h','yahoo',1718089200,'2024-06-11 14:00:00',4420.00000000,4420.00000000,4380.00000000,4380.00000000,23480100.00000000,'2026-02-17 23:59:44'),(298127,'BBRI','1h','yahoo',1718092800,'2024-06-11 15:00:00',4390.00000000,4390.00000000,4360.00000000,4370.00000000,30912800.00000000,'2026-02-17 23:59:44'),(298128,'BBRI','1h','yahoo',1718096400,'2024-06-11 16:00:00',4340.00000000,4340.00000000,4340.00000000,4340.00000000,52586200.00000000,'2026-02-17 23:59:44'),(298129,'BBRI','1h','yahoo',1718157600,'2024-06-12 09:00:00',4340.00000000,4360.00000000,4310.00000000,4340.00000000,0.00000000,'2026-02-17 23:59:44'),(298130,'BBRI','1h','yahoo',1718161200,'2024-06-12 10:00:00',4330.00000000,4350.00000000,4310.00000000,4330.00000000,21590300.00000000,'2026-02-17 23:59:44'),(298131,'BBRI','1h','yahoo',1718164800,'2024-06-12 11:00:00',4330.00000000,4350.00000000,4320.00000000,4340.00000000,12295300.00000000,'2026-02-17 23:59:44'),(298132,'BBRI','1h','yahoo',1718172000,'2024-06-12 13:00:00',4340.00000000,4340.00000000,4320.00000000,4330.00000000,10325700.00000000,'2026-02-17 23:59:44'),(298133,'BBRI','1h','yahoo',1718175600,'2024-06-12 14:00:00',4320.00000000,4350.00000000,4320.00000000,4350.00000000,26821100.00000000,'2026-02-17 23:59:44'),(298134,'BBRI','1h','yahoo',1718179200,'2024-06-12 15:00:00',4340.00000000,4360.00000000,4330.00000000,4350.00000000,28332000.00000000,'2026-02-17 23:59:44'),(298135,'BBRI','1h','yahoo',1718182800,'2024-06-12 16:00:00',4350.00000000,4350.00000000,4350.00000000,4350.00000000,27786400.00000000,'2026-02-17 23:59:44'),(298136,'BBRI','1h','yahoo',1718244000,'2024-06-13 09:00:00',4410.00000000,4420.00000000,4380.00000000,4390.00000000,0.00000000,'2026-02-17 23:59:44'),(298137,'BBRI','1h','yahoo',1718247600,'2024-06-13 10:00:00',4400.00000000,4400.00000000,4370.00000000,4370.00000000,17836500.00000000,'2026-02-17 23:59:44'),(298138,'BBRI','1h','yahoo',1718251200,'2024-06-13 11:00:00',4380.00000000,4380.00000000,4360.00000000,4370.00000000,18896800.00000000,'2026-02-17 23:59:44'),(298139,'BBRI','1h','yahoo',1718258400,'2024-06-13 13:00:00',4380.00000000,4380.00000000,4370.00000000,4380.00000000,4401000.00000000,'2026-02-17 23:59:44'),(298140,'BBRI','1h','yahoo',1718262000,'2024-06-13 14:00:00',4380.00000000,4380.00000000,4350.00000000,4370.00000000,28868300.00000000,'2026-02-17 23:59:44'),(298141,'BBRI','1h','yahoo',1718265600,'2024-06-13 15:00:00',4370.00000000,4370.00000000,4300.00000000,4300.00000000,77452200.00000000,'2026-02-17 23:59:44'),(298142,'BBRI','1h','yahoo',1718269200,'2024-06-13 16:00:00',4310.00000000,4310.00000000,4310.00000000,4310.00000000,36124500.00000000,'2026-02-17 23:59:44'),(298143,'BBRI','1h','yahoo',1718330400,'2024-06-14 09:00:00',4310.00000000,4320.00000000,4240.00000000,4260.00000000,0.00000000,'2026-02-17 23:59:44'),(298144,'BBRI','1h','yahoo',1718334000,'2024-06-14 10:00:00',4270.00000000,4280.00000000,4220.00000000,4230.00000000,49808800.00000000,'2026-02-17 23:59:44'),(298145,'BBRI','1h','yahoo',1718337600,'2024-06-14 11:00:00',4240.00000000,4240.00000000,4220.00000000,4220.00000000,8558700.00000000,'2026-02-17 23:59:44'),(298146,'BBRI','1h','yahoo',1718348400,'2024-06-14 14:00:00',4220.00000000,4230.00000000,4170.00000000,4200.00000000,100055500.00000000,'2026-02-17 23:59:44'),(298147,'BBRI','1h','yahoo',1718352000,'2024-06-14 15:00:00',4200.00000000,4210.00000000,4190.00000000,4190.00000000,49869000.00000000,'2026-02-17 23:59:44'),(298148,'BBRI','1h','yahoo',1718355600,'2024-06-14 16:00:00',4180.00000000,4180.00000000,4180.00000000,4180.00000000,47078700.00000000,'2026-02-17 23:59:44'),(298149,'BBRI','1h','yahoo',1718762400,'2024-06-19 09:00:00',4100.00000000,4200.00000000,4090.00000000,4190.00000000,0.00000000,'2026-02-17 23:59:44'),(298150,'BBRI','1h','yahoo',1718766000,'2024-06-19 10:00:00',4190.00000000,4240.00000000,4180.00000000,4180.00000000,44241900.00000000,'2026-02-17 23:59:44'),(298151,'BBRI','1h','yahoo',1718769600,'2024-06-19 11:00:00',4190.00000000,4210.00000000,4180.00000000,4180.00000000,25061700.00000000,'2026-02-17 23:59:44'),(298152,'BBRI','1h','yahoo',1718776800,'2024-06-19 13:00:00',4190.00000000,4190.00000000,4150.00000000,4160.00000000,19091700.00000000,'2026-02-17 23:59:44'),(298153,'BBRI','1h','yahoo',1718780400,'2024-06-19 14:00:00',4160.00000000,4170.00000000,4120.00000000,4130.00000000,49730300.00000000,'2026-02-17 23:59:44'),(298154,'BBRI','1h','yahoo',1718784000,'2024-06-19 15:00:00',4130.00000000,4160.00000000,4100.00000000,4110.00000000,54849700.00000000,'2026-02-17 23:59:44'),(298155,'BBRI','1h','yahoo',1718787600,'2024-06-19 16:00:00',4100.00000000,4100.00000000,4100.00000000,4100.00000000,38292600.00000000,'2026-02-17 23:59:44'),(298156,'BBRI','1h','yahoo',1718848800,'2024-06-20 09:00:00',4140.00000000,4220.00000000,4130.00000000,4220.00000000,0.00000000,'2026-02-17 23:59:44'),(298157,'BBRI','1h','yahoo',1718852400,'2024-06-20 10:00:00',4220.00000000,4250.00000000,4200.00000000,4240.00000000,49667000.00000000,'2026-02-17 23:59:44'),(298158,'BBRI','1h','yahoo',1718856000,'2024-06-20 11:00:00',4250.00000000,4250.00000000,4220.00000000,4240.00000000,21760600.00000000,'2026-02-17 23:59:44'),(298159,'BBRI','1h','yahoo',1718863200,'2024-06-20 13:00:00',4230.00000000,4230.00000000,4200.00000000,4220.00000000,15809700.00000000,'2026-02-17 23:59:44'),(298160,'BBRI','1h','yahoo',1718866800,'2024-06-20 14:00:00',4210.00000000,4270.00000000,4210.00000000,4250.00000000,71480200.00000000,'2026-02-17 23:59:44'),(298161,'BBRI','1h','yahoo',1718870400,'2024-06-20 15:00:00',4240.00000000,4270.00000000,4240.00000000,4250.00000000,51614200.00000000,'2026-02-17 23:59:44'),(298162,'BBRI','1h','yahoo',1718874000,'2024-06-20 16:00:00',4270.00000000,4270.00000000,4270.00000000,4270.00000000,63763800.00000000,'2026-02-17 23:59:44'),(298163,'BBRI','1h','yahoo',1718935200,'2024-06-21 09:00:00',4290.00000000,4360.00000000,4260.00000000,4350.00000000,0.00000000,'2026-02-17 23:59:44'),(298164,'BBRI','1h','yahoo',1718938800,'2024-06-21 10:00:00',4360.00000000,4480.00000000,4340.00000000,4470.00000000,115567600.00000000,'2026-02-17 23:59:44'),(298165,'BBRI','1h','yahoo',1718942400,'2024-06-21 11:00:00',4470.00000000,4490.00000000,4440.00000000,4470.00000000,40559200.00000000,'2026-02-17 23:59:44'),(298166,'BBRI','1h','yahoo',1718953200,'2024-06-21 14:00:00',4470.00000000,4490.00000000,4430.00000000,4460.00000000,89378300.00000000,'2026-02-17 23:59:44'),(298167,'BBRI','1h','yahoo',1718956800,'2024-06-21 15:00:00',4460.00000000,4480.00000000,4450.00000000,4470.00000000,60733900.00000000,'2026-02-17 23:59:44'),(298168,'BBRI','1h','yahoo',1718960400,'2024-06-21 16:00:00',4440.00000000,4440.00000000,4440.00000000,4440.00000000,114769700.00000000,'2026-02-17 23:59:44'),(298169,'BBRI','1h','yahoo',1719194400,'2024-06-24 09:00:00',4450.00000000,4510.00000000,4400.00000000,4440.00000000,0.00000000,'2026-02-17 23:59:44'),(298170,'BBRI','1h','yahoo',1719198000,'2024-06-24 10:00:00',4450.00000000,4470.00000000,4430.00000000,4460.00000000,35245100.00000000,'2026-02-17 23:59:44'),(298171,'BBRI','1h','yahoo',1719201600,'2024-06-24 11:00:00',4450.00000000,4460.00000000,4410.00000000,4430.00000000,30979000.00000000,'2026-02-17 23:59:44'),(298172,'BBRI','1h','yahoo',1719208800,'2024-06-24 13:00:00',4440.00000000,4440.00000000,4420.00000000,4430.00000000,11065000.00000000,'2026-02-17 23:59:44'),(298173,'BBRI','1h','yahoo',1719212400,'2024-06-24 14:00:00',4430.00000000,4430.00000000,4410.00000000,4420.00000000,19414900.00000000,'2026-02-17 23:59:44'),(298174,'BBRI','1h','yahoo',1719216000,'2024-06-24 15:00:00',4410.00000000,4450.00000000,4410.00000000,4430.00000000,41787300.00000000,'2026-02-17 23:59:44'),(298175,'BBRI','1h','yahoo',1719219600,'2024-06-24 16:00:00',4400.00000000,4400.00000000,4400.00000000,4400.00000000,42674700.00000000,'2026-02-17 23:59:44'),(298176,'BBRI','1h','yahoo',1719280800,'2024-06-25 09:00:00',4330.00000000,4340.00000000,4280.00000000,4300.00000000,0.00000000,'2026-02-17 23:59:44'),(298177,'BBRI','1h','yahoo',1719284400,'2024-06-25 10:00:00',4310.00000000,4310.00000000,4290.00000000,4300.00000000,21811400.00000000,'2026-02-17 23:59:44'),(298178,'BBRI','1h','yahoo',1719288000,'2024-06-25 11:00:00',4290.00000000,4310.00000000,4290.00000000,4300.00000000,38454900.00000000,'2026-02-17 23:59:44'),(298179,'BBRI','1h','yahoo',1719295200,'2024-06-25 13:00:00',4310.00000000,4360.00000000,4300.00000000,4340.00000000,49767300.00000000,'2026-02-17 23:59:44'),(298180,'BBRI','1h','yahoo',1719298800,'2024-06-25 14:00:00',4340.00000000,4380.00000000,4340.00000000,4380.00000000,44780200.00000000,'2026-02-17 23:59:44'),(298181,'BBRI','1h','yahoo',1719302400,'2024-06-25 15:00:00',4370.00000000,4400.00000000,4360.00000000,4370.00000000,30218400.00000000,'2026-02-17 23:59:44'),(298182,'BBRI','1h','yahoo',1719306000,'2024-06-25 16:00:00',4380.00000000,4380.00000000,4380.00000000,4380.00000000,36394500.00000000,'2026-02-17 23:59:44'),(298183,'BBRI','1h','yahoo',1719367200,'2024-06-26 09:00:00',4400.00000000,4430.00000000,4370.00000000,4380.00000000,0.00000000,'2026-02-17 23:59:44'),(298184,'BBRI','1h','yahoo',1719370800,'2024-06-26 10:00:00',4380.00000000,4390.00000000,4350.00000000,4380.00000000,22752600.00000000,'2026-02-17 23:59:44'),(298185,'BBRI','1h','yahoo',1719374400,'2024-06-26 11:00:00',4370.00000000,4380.00000000,4360.00000000,4370.00000000,8597400.00000000,'2026-02-17 23:59:44'),(298186,'BBRI','1h','yahoo',1719381600,'2024-06-26 13:00:00',4380.00000000,4380.00000000,4370.00000000,4380.00000000,5582800.00000000,'2026-02-17 23:59:44'),(298187,'BBRI','1h','yahoo',1719385200,'2024-06-26 14:00:00',4380.00000000,4380.00000000,4370.00000000,4380.00000000,9122900.00000000,'2026-02-17 23:59:44'),(298188,'BBRI','1h','yahoo',1719388800,'2024-06-26 15:00:00',4370.00000000,4400.00000000,4370.00000000,4390.00000000,26837700.00000000,'2026-02-17 23:59:44'),(298189,'BBRI','1h','yahoo',1719392400,'2024-06-26 16:00:00',4370.00000000,4370.00000000,4370.00000000,4370.00000000,22144900.00000000,'2026-02-17 23:59:44'),(298190,'BBRI','1h','yahoo',1719453600,'2024-06-27 09:00:00',4410.00000000,4470.00000000,4380.00000000,4450.00000000,0.00000000,'2026-02-17 23:59:44'),(298191,'BBRI','1h','yahoo',1719457200,'2024-06-27 10:00:00',4460.00000000,4500.00000000,4440.00000000,4490.00000000,67083000.00000000,'2026-02-17 23:59:44'),(298192,'BBRI','1h','yahoo',1719460800,'2024-06-27 11:00:00',4480.00000000,4490.00000000,4470.00000000,4480.00000000,11448100.00000000,'2026-02-17 23:59:44'),(298193,'BBRI','1h','yahoo',1719468000,'2024-06-27 13:00:00',4480.00000000,4480.00000000,4460.00000000,4460.00000000,15638700.00000000,'2026-02-17 23:59:44'),(298194,'BBRI','1h','yahoo',1719471600,'2024-06-27 14:00:00',4460.00000000,4480.00000000,4460.00000000,4480.00000000,17674400.00000000,'2026-02-17 23:59:44'),(298195,'BBRI','1h','yahoo',1719475200,'2024-06-27 15:00:00',4470.00000000,4490.00000000,4460.00000000,4470.00000000,41011700.00000000,'2026-02-17 23:59:44'),(298196,'BBRI','1h','yahoo',1719478800,'2024-06-27 16:00:00',4460.00000000,4460.00000000,4460.00000000,4460.00000000,23161100.00000000,'2026-02-17 23:59:44'),(298197,'BBRI','1h','yahoo',1719540000,'2024-06-28 09:00:00',4590.00000000,4640.00000000,4580.00000000,4600.00000000,0.00000000,'2026-02-17 23:59:44'),(298198,'BBRI','1h','yahoo',1719543600,'2024-06-28 10:00:00',4610.00000000,4620.00000000,4600.00000000,4620.00000000,43449600.00000000,'2026-02-17 23:59:44'),(298199,'BBRI','1h','yahoo',1719547200,'2024-06-28 11:00:00',4620.00000000,4620.00000000,4610.00000000,4620.00000000,22155100.00000000,'2026-02-17 23:59:44'),(298200,'BBRI','1h','yahoo',1719558000,'2024-06-28 14:00:00',4610.00000000,4630.00000000,4610.00000000,4630.00000000,92080700.00000000,'2026-02-17 23:59:44'),(298201,'BBRI','1h','yahoo',1719561600,'2024-06-28 15:00:00',4630.00000000,4630.00000000,4620.00000000,4620.00000000,79580500.00000000,'2026-02-17 23:59:44'),(298202,'BBRI','1h','yahoo',1719565200,'2024-06-28 16:00:00',4600.00000000,4600.00000000,4600.00000000,4600.00000000,125579900.00000000,'2026-02-17 23:59:44'),(298203,'BBRI','1h','yahoo',1719799200,'2024-07-01 09:00:00',4630.00000000,4670.00000000,4560.00000000,4620.00000000,0.00000000,'2026-02-17 23:59:44'),(298204,'BBRI','1h','yahoo',1719802800,'2024-07-01 10:00:00',4620.00000000,4630.00000000,4600.00000000,4620.00000000,21814400.00000000,'2026-02-17 23:59:44'),(298205,'BBRI','1h','yahoo',1719806400,'2024-07-01 11:00:00',4620.00000000,4640.00000000,4620.00000000,4630.00000000,11859600.00000000,'2026-02-17 23:59:44'),(298206,'BBRI','1h','yahoo',1719813600,'2024-07-01 13:00:00',4630.00000000,4640.00000000,4620.00000000,4620.00000000,16098200.00000000,'2026-02-17 23:59:44'),(298207,'BBRI','1h','yahoo',1719817200,'2024-07-01 14:00:00',4620.00000000,4630.00000000,4600.00000000,4620.00000000,24733100.00000000,'2026-02-17 23:59:44'),(298208,'BBRI','1h','yahoo',1719820800,'2024-07-01 15:00:00',4620.00000000,4640.00000000,4610.00000000,4630.00000000,44384300.00000000,'2026-02-17 23:59:44'),(298209,'BBRI','1h','yahoo',1719824400,'2024-07-01 16:00:00',4630.00000000,4630.00000000,4630.00000000,4630.00000000,28215300.00000000,'2026-02-17 23:59:44'),(298210,'BBRI','1h','yahoo',1719885600,'2024-07-02 09:00:00',4620.00000000,4620.00000000,4570.00000000,4590.00000000,0.00000000,'2026-02-17 23:59:44'),(298211,'BBRI','1h','yahoo',1719889200,'2024-07-02 10:00:00',4590.00000000,4610.00000000,4580.00000000,4610.00000000,29855200.00000000,'2026-02-17 23:59:44'),(298212,'BBRI','1h','yahoo',1719892800,'2024-07-02 11:00:00',4610.00000000,4610.00000000,4600.00000000,4610.00000000,10620500.00000000,'2026-02-17 23:59:44'),(298213,'BBRI','1h','yahoo',1719900000,'2024-07-02 13:00:00',4600.00000000,4610.00000000,4600.00000000,4610.00000000,5260200.00000000,'2026-02-17 23:59:44'),(298214,'BBRI','1h','yahoo',1719903600,'2024-07-02 14:00:00',4610.00000000,4610.00000000,4570.00000000,4590.00000000,46313100.00000000,'2026-02-17 23:59:44'),(298215,'BBRI','1h','yahoo',1719907200,'2024-07-02 15:00:00',4590.00000000,4600.00000000,4580.00000000,4590.00000000,21590900.00000000,'2026-02-17 23:59:44'),(298216,'BBRI','1h','yahoo',1719910800,'2024-07-02 16:00:00',4570.00000000,4570.00000000,4570.00000000,4570.00000000,37618500.00000000,'2026-02-17 23:59:44'),(298217,'BBRI','1h','yahoo',1719972000,'2024-07-03 09:00:00',4640.00000000,4640.00000000,4560.00000000,4570.00000000,0.00000000,'2026-02-17 23:59:44'),(298218,'BBRI','1h','yahoo',1719975600,'2024-07-03 10:00:00',4570.00000000,4600.00000000,4560.00000000,4590.00000000,24595300.00000000,'2026-02-17 23:59:44'),(298219,'BBRI','1h','yahoo',1719979200,'2024-07-03 11:00:00',4590.00000000,4590.00000000,4570.00000000,4570.00000000,14419200.00000000,'2026-02-17 23:59:44'),(298220,'BBRI','1h','yahoo',1719986400,'2024-07-03 13:00:00',4570.00000000,4590.00000000,4570.00000000,4580.00000000,10473700.00000000,'2026-02-17 23:59:44'),(298221,'BBRI','1h','yahoo',1719990000,'2024-07-03 14:00:00',4580.00000000,4590.00000000,4580.00000000,4580.00000000,14046600.00000000,'2026-02-17 23:59:44'),(298222,'BBRI','1h','yahoo',1719993600,'2024-07-03 15:00:00',4580.00000000,4590.00000000,4570.00000000,4580.00000000,34672400.00000000,'2026-02-17 23:59:44'),(298223,'BBRI','1h','yahoo',1719997200,'2024-07-03 16:00:00',4600.00000000,4600.00000000,4600.00000000,4600.00000000,27070800.00000000,'2026-02-17 23:59:44'),(298224,'BBRI','1h','yahoo',1720058400,'2024-07-04 09:00:00',4680.00000000,4750.00000000,4660.00000000,4750.00000000,0.00000000,'2026-02-17 23:59:44'),(298225,'BBRI','1h','yahoo',1720062000,'2024-07-04 10:00:00',4750.00000000,4830.00000000,4740.00000000,4790.00000000,80831900.00000000,'2026-02-17 23:59:44'),(298226,'BBRI','1h','yahoo',1720065600,'2024-07-04 11:00:00',4790.00000000,4820.00000000,4770.00000000,4810.00000000,53373600.00000000,'2026-02-17 23:59:44'),(298227,'BBRI','1h','yahoo',1720072800,'2024-07-04 13:00:00',4810.00000000,4820.00000000,4800.00000000,4800.00000000,17666400.00000000,'2026-02-17 23:59:44'),(298228,'BBRI','1h','yahoo',1720076400,'2024-07-04 14:00:00',4800.00000000,4820.00000000,4790.00000000,4790.00000000,43327500.00000000,'2026-02-17 23:59:44'),(298229,'BBRI','1h','yahoo',1720080000,'2024-07-04 15:00:00',4790.00000000,4810.00000000,4760.00000000,4790.00000000,64877500.00000000,'2026-02-17 23:59:44'),(298230,'BBRI','1h','yahoo',1720083600,'2024-07-04 16:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,36847900.00000000,'2026-02-17 23:59:44'),(298231,'BBRI','1h','yahoo',1720144800,'2024-07-05 09:00:00',4850.00000000,4870.00000000,4820.00000000,4840.00000000,0.00000000,'2026-02-17 23:59:44'),(298232,'BBRI','1h','yahoo',1720148400,'2024-07-05 10:00:00',4840.00000000,4850.00000000,4820.00000000,4830.00000000,19811400.00000000,'2026-02-17 23:59:44'),(298233,'BBRI','1h','yahoo',1720152000,'2024-07-05 11:00:00',4820.00000000,4830.00000000,4810.00000000,4820.00000000,8345000.00000000,'2026-02-17 23:59:44'),(298234,'BBRI','1h','yahoo',1720162800,'2024-07-05 14:00:00',4810.00000000,4830.00000000,4800.00000000,4810.00000000,51301200.00000000,'2026-02-17 23:59:44'),(298235,'BBRI','1h','yahoo',1720166400,'2024-07-05 15:00:00',4800.00000000,4810.00000000,4790.00000000,4800.00000000,35548100.00000000,'2026-02-17 23:59:44'),(298236,'BBRI','1h','yahoo',1720170000,'2024-07-05 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,32842400.00000000,'2026-02-17 23:59:44'),(298237,'BBRI','1h','yahoo',1720404000,'2024-07-08 09:00:00',4810.00000000,4830.00000000,4740.00000000,4770.00000000,0.00000000,'2026-02-17 23:59:44'),(298238,'BBRI','1h','yahoo',1720407600,'2024-07-08 10:00:00',4770.00000000,4780.00000000,4750.00000000,4770.00000000,24250600.00000000,'2026-02-17 23:59:44'),(298239,'BBRI','1h','yahoo',1720411200,'2024-07-08 11:00:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,17178500.00000000,'2026-02-17 23:59:44'),(298240,'BBRI','1h','yahoo',1720418400,'2024-07-08 13:00:00',4760.00000000,4760.00000000,4740.00000000,4750.00000000,17067500.00000000,'2026-02-17 23:59:44'),(298241,'BBRI','1h','yahoo',1720422000,'2024-07-08 14:00:00',4740.00000000,4770.00000000,4740.00000000,4770.00000000,29350200.00000000,'2026-02-17 23:59:44'),(298242,'BBRI','1h','yahoo',1720425600,'2024-07-08 15:00:00',4760.00000000,4770.00000000,4750.00000000,4760.00000000,37923300.00000000,'2026-02-17 23:59:44'),(298243,'BBRI','1h','yahoo',1720429200,'2024-07-08 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,35675300.00000000,'2026-02-17 23:59:44'),(298244,'BBRI','1h','yahoo',1720490400,'2024-07-09 09:00:00',4780.00000000,4820.00000000,4750.00000000,4800.00000000,0.00000000,'2026-02-17 23:59:44'),(298245,'BBRI','1h','yahoo',1720494000,'2024-07-09 10:00:00',4810.00000000,4920.00000000,4800.00000000,4910.00000000,76566600.00000000,'2026-02-17 23:59:44'),(298246,'BBRI','1h','yahoo',1720497600,'2024-07-09 11:00:00',4910.00000000,4920.00000000,4870.00000000,4900.00000000,35374800.00000000,'2026-02-17 23:59:44'),(298247,'BBRI','1h','yahoo',1720504800,'2024-07-09 13:00:00',4890.00000000,4920.00000000,4880.00000000,4910.00000000,14074100.00000000,'2026-02-17 23:59:44'),(298248,'BBRI','1h','yahoo',1720508400,'2024-07-09 14:00:00',4910.00000000,4930.00000000,4910.00000000,4910.00000000,30970500.00000000,'2026-02-17 23:59:44'),(298249,'BBRI','1h','yahoo',1720512000,'2024-07-09 15:00:00',4920.00000000,4930.00000000,4870.00000000,4880.00000000,62297000.00000000,'2026-02-17 23:59:44'),(298250,'BBRI','1h','yahoo',1720515600,'2024-07-09 16:00:00',4870.00000000,4870.00000000,4870.00000000,4870.00000000,22935000.00000000,'2026-02-17 23:59:44'),(298251,'BBRI','1h','yahoo',1720576800,'2024-07-10 09:00:00',4870.00000000,4920.00000000,4860.00000000,4860.00000000,0.00000000,'2026-02-17 23:59:44'),(298252,'BBRI','1h','yahoo',1720580400,'2024-07-10 10:00:00',4860.00000000,4870.00000000,4860.00000000,4870.00000000,12427900.00000000,'2026-02-17 23:59:44'),(298253,'BBRI','1h','yahoo',1720584000,'2024-07-10 11:00:00',4870.00000000,4870.00000000,4850.00000000,4850.00000000,16524500.00000000,'2026-02-17 23:59:44'),(298254,'BBRI','1h','yahoo',1720591200,'2024-07-10 13:00:00',4860.00000000,4860.00000000,4840.00000000,4860.00000000,13930000.00000000,'2026-02-17 23:59:44'),(298255,'BBRI','1h','yahoo',1720594800,'2024-07-10 14:00:00',4860.00000000,4880.00000000,4850.00000000,4880.00000000,16859300.00000000,'2026-02-17 23:59:44'),(298256,'BBRI','1h','yahoo',1720598400,'2024-07-10 15:00:00',4880.00000000,4880.00000000,4860.00000000,4860.00000000,27295000.00000000,'2026-02-17 23:59:44'),(298257,'BBRI','1h','yahoo',1720602000,'2024-07-10 16:00:00',4850.00000000,4850.00000000,4850.00000000,4850.00000000,17678100.00000000,'2026-02-17 23:59:44'),(298258,'BBRI','1h','yahoo',1720663200,'2024-07-11 09:00:00',4910.00000000,4920.00000000,4860.00000000,4870.00000000,0.00000000,'2026-02-17 23:59:44'),(298259,'BBRI','1h','yahoo',1720666800,'2024-07-11 10:00:00',4880.00000000,4880.00000000,4850.00000000,4850.00000000,17542400.00000000,'2026-02-17 23:59:44'),(298260,'BBRI','1h','yahoo',1720670400,'2024-07-11 11:00:00',4860.00000000,4870.00000000,4850.00000000,4870.00000000,11042000.00000000,'2026-02-17 23:59:44'),(298261,'BBRI','1h','yahoo',1720677600,'2024-07-11 13:00:00',4870.00000000,4870.00000000,4860.00000000,4860.00000000,8584200.00000000,'2026-02-17 23:59:44'),(298262,'BBRI','1h','yahoo',1720681200,'2024-07-11 14:00:00',4870.00000000,4870.00000000,4850.00000000,4860.00000000,12963800.00000000,'2026-02-17 23:59:44'),(298263,'BBRI','1h','yahoo',1720684800,'2024-07-11 15:00:00',4860.00000000,4860.00000000,4840.00000000,4840.00000000,30545500.00000000,'2026-02-17 23:59:44'),(298264,'BBRI','1h','yahoo',1720688400,'2024-07-11 16:00:00',4840.00000000,4840.00000000,4840.00000000,4840.00000000,23576500.00000000,'2026-02-17 23:59:44'),(298265,'BBRI','1h','yahoo',1720749600,'2024-07-12 09:00:00',4950.00000000,4970.00000000,4930.00000000,4950.00000000,0.00000000,'2026-02-17 23:59:44'),(298266,'BBRI','1h','yahoo',1720753200,'2024-07-12 10:00:00',4940.00000000,4980.00000000,4940.00000000,4980.00000000,49936400.00000000,'2026-02-17 23:59:44'),(298267,'BBRI','1h','yahoo',1720756800,'2024-07-12 11:00:00',4980.00000000,4980.00000000,4960.00000000,4960.00000000,14259900.00000000,'2026-02-17 23:59:44'),(298268,'BBRI','1h','yahoo',1720767600,'2024-07-12 14:00:00',4960.00000000,4970.00000000,4880.00000000,4890.00000000,64858700.00000000,'2026-02-17 23:59:44'),(298269,'BBRI','1h','yahoo',1720771200,'2024-07-12 15:00:00',4890.00000000,4930.00000000,4880.00000000,4920.00000000,44639900.00000000,'2026-02-17 23:59:44'),(298270,'BBRI','1h','yahoo',1720774800,'2024-07-12 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,29433100.00000000,'2026-02-17 23:59:44'),(298271,'BBRI','1h','yahoo',1721008800,'2024-07-15 09:00:00',4910.00000000,4930.00000000,4820.00000000,4840.00000000,0.00000000,'2026-02-17 23:59:44'),(298272,'BBRI','1h','yahoo',1721012400,'2024-07-15 10:00:00',4840.00000000,4850.00000000,4830.00000000,4830.00000000,19797200.00000000,'2026-02-17 23:59:44'),(298273,'BBRI','1h','yahoo',1721016000,'2024-07-15 11:00:00',4830.00000000,4840.00000000,4830.00000000,4840.00000000,7036200.00000000,'2026-02-17 23:59:44'),(298274,'BBRI','1h','yahoo',1721023200,'2024-07-15 13:00:00',4840.00000000,4840.00000000,4820.00000000,4820.00000000,13583200.00000000,'2026-02-17 23:59:44'),(298275,'BBRI','1h','yahoo',1721026800,'2024-07-15 14:00:00',4830.00000000,4840.00000000,4810.00000000,4830.00000000,25480100.00000000,'2026-02-17 23:59:44'),(298276,'BBRI','1h','yahoo',1721030400,'2024-07-15 15:00:00',4830.00000000,4840.00000000,4810.00000000,4820.00000000,24545000.00000000,'2026-02-17 23:59:44'),(298277,'BBRI','1h','yahoo',1721034000,'2024-07-15 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,29865600.00000000,'2026-02-17 23:59:44'),(298278,'BBRI','1h','yahoo',1721095200,'2024-07-16 09:00:00',4820.00000000,4840.00000000,4780.00000000,4790.00000000,0.00000000,'2026-02-17 23:59:44'),(298279,'BBRI','1h','yahoo',1721098800,'2024-07-16 10:00:00',4800.00000000,4800.00000000,4780.00000000,4790.00000000,17519800.00000000,'2026-02-17 23:59:44'),(298280,'BBRI','1h','yahoo',1721102400,'2024-07-16 11:00:00',4790.00000000,4800.00000000,4780.00000000,4800.00000000,15886000.00000000,'2026-02-17 23:59:44'),(298281,'BBRI','1h','yahoo',1721109600,'2024-07-16 13:00:00',4800.00000000,4800.00000000,4780.00000000,4780.00000000,7875000.00000000,'2026-02-17 23:59:44'),(298282,'BBRI','1h','yahoo',1721113200,'2024-07-16 14:00:00',4780.00000000,4790.00000000,4770.00000000,4780.00000000,17894300.00000000,'2026-02-17 23:59:44'),(298283,'BBRI','1h','yahoo',1721116800,'2024-07-16 15:00:00',4770.00000000,4780.00000000,4740.00000000,4750.00000000,58080000.00000000,'2026-02-17 23:59:44'),(298284,'BBRI','1h','yahoo',1721120400,'2024-07-16 16:00:00',4730.00000000,4730.00000000,4730.00000000,4730.00000000,25040600.00000000,'2026-02-17 23:59:44'),(298285,'BBRI','1h','yahoo',1721181600,'2024-07-17 09:00:00',4750.00000000,4770.00000000,4720.00000000,4730.00000000,0.00000000,'2026-02-17 23:59:44'),(298286,'BBRI','1h','yahoo',1721185200,'2024-07-17 10:00:00',4730.00000000,4750.00000000,4720.00000000,4750.00000000,15934500.00000000,'2026-02-17 23:59:44'),(298287,'BBRI','1h','yahoo',1721188800,'2024-07-17 11:00:00',4750.00000000,4770.00000000,4740.00000000,4760.00000000,21574600.00000000,'2026-02-17 23:59:44'),(298288,'BBRI','1h','yahoo',1721196000,'2024-07-17 13:00:00',4760.00000000,4780.00000000,4750.00000000,4770.00000000,18625500.00000000,'2026-02-17 23:59:44'),(298289,'BBRI','1h','yahoo',1721199600,'2024-07-17 14:00:00',4770.00000000,4810.00000000,4770.00000000,4800.00000000,35868200.00000000,'2026-02-17 23:59:44'),(298290,'BBRI','1h','yahoo',1721203200,'2024-07-17 15:00:00',4810.00000000,4810.00000000,4740.00000000,4750.00000000,58882600.00000000,'2026-02-17 23:59:44'),(298291,'BBRI','1h','yahoo',1721206800,'2024-07-17 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,20151800.00000000,'2026-02-17 23:59:44'),(298292,'BBRI','1h','yahoo',1721268000,'2024-07-18 09:00:00',4760.00000000,4860.00000000,4750.00000000,4860.00000000,0.00000000,'2026-02-17 23:59:44'),(298293,'BBRI','1h','yahoo',1721271600,'2024-07-18 10:00:00',4860.00000000,4880.00000000,4850.00000000,4850.00000000,34045300.00000000,'2026-02-17 23:59:44'),(298294,'BBRI','1h','yahoo',1721275200,'2024-07-18 11:00:00',4850.00000000,4860.00000000,4820.00000000,4840.00000000,19823500.00000000,'2026-02-17 23:59:44'),(298295,'BBRI','1h','yahoo',1721282400,'2024-07-18 13:00:00',4830.00000000,4860.00000000,4830.00000000,4850.00000000,23333500.00000000,'2026-02-17 23:59:44'),(298296,'BBRI','1h','yahoo',1721286000,'2024-07-18 14:00:00',4860.00000000,4890.00000000,4850.00000000,4860.00000000,37437700.00000000,'2026-02-17 23:59:44'),(298297,'BBRI','1h','yahoo',1721289600,'2024-07-18 15:00:00',4860.00000000,4890.00000000,4860.00000000,4870.00000000,36955200.00000000,'2026-02-17 23:59:44'),(298298,'BBRI','1h','yahoo',1721293200,'2024-07-18 16:00:00',4890.00000000,4890.00000000,4890.00000000,4890.00000000,47042800.00000000,'2026-02-17 23:59:44'),(298299,'BBRI','1h','yahoo',1721354400,'2024-07-19 09:00:00',4870.00000000,4910.00000000,4850.00000000,4880.00000000,0.00000000,'2026-02-17 23:59:44'),(298300,'BBRI','1h','yahoo',1721358000,'2024-07-19 10:00:00',4880.00000000,4890.00000000,4860.00000000,4870.00000000,14938000.00000000,'2026-02-17 23:59:44'),(298301,'BBRI','1h','yahoo',1721361600,'2024-07-19 11:00:00',4870.00000000,4880.00000000,4860.00000000,4870.00000000,7199500.00000000,'2026-02-17 23:59:44'),(298302,'BBRI','1h','yahoo',1721372400,'2024-07-19 14:00:00',4880.00000000,4890.00000000,4870.00000000,4880.00000000,19553500.00000000,'2026-02-17 23:59:44'),(298303,'BBRI','1h','yahoo',1721376000,'2024-07-19 15:00:00',4880.00000000,4880.00000000,4860.00000000,4870.00000000,23450300.00000000,'2026-02-17 23:59:44'),(298304,'BBRI','1h','yahoo',1721379600,'2024-07-19 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,22581900.00000000,'2026-02-17 23:59:44'),(298305,'BBRI','1h','yahoo',1721613600,'2024-07-22 09:00:00',4920.00000000,4940.00000000,4890.00000000,4920.00000000,0.00000000,'2026-02-17 23:59:44'),(298306,'BBRI','1h','yahoo',1721617200,'2024-07-22 10:00:00',4910.00000000,4920.00000000,4900.00000000,4900.00000000,12867100.00000000,'2026-02-17 23:59:44'),(298307,'BBRI','1h','yahoo',1721620800,'2024-07-22 11:00:00',4900.00000000,4920.00000000,4900.00000000,4910.00000000,13395800.00000000,'2026-02-17 23:59:44'),(298308,'BBRI','1h','yahoo',1721628000,'2024-07-22 13:00:00',4910.00000000,4920.00000000,4880.00000000,4900.00000000,19656500.00000000,'2026-02-17 23:59:44'),(298309,'BBRI','1h','yahoo',1721631600,'2024-07-22 14:00:00',4900.00000000,4900.00000000,4890.00000000,4900.00000000,8343100.00000000,'2026-02-17 23:59:44'),(298310,'BBRI','1h','yahoo',1721635200,'2024-07-22 15:00:00',4900.00000000,4920.00000000,4890.00000000,4910.00000000,19312800.00000000,'2026-02-17 23:59:44'),(298311,'BBRI','1h','yahoo',1721638800,'2024-07-22 16:00:00',4910.00000000,4910.00000000,4910.00000000,4910.00000000,20183600.00000000,'2026-02-17 23:59:44'),(298312,'BBRI','1h','yahoo',1721700000,'2024-07-23 09:00:00',4910.00000000,4910.00000000,4860.00000000,4860.00000000,0.00000000,'2026-02-17 23:59:44'),(298313,'BBRI','1h','yahoo',1721703600,'2024-07-23 10:00:00',4860.00000000,4890.00000000,4860.00000000,4880.00000000,9258600.00000000,'2026-02-17 23:59:44'),(298314,'BBRI','1h','yahoo',1721707200,'2024-07-23 11:00:00',4870.00000000,4880.00000000,4860.00000000,4860.00000000,8788600.00000000,'2026-02-17 23:59:44'),(298315,'BBRI','1h','yahoo',1721714400,'2024-07-23 13:00:00',4870.00000000,4880.00000000,4860.00000000,4870.00000000,6138000.00000000,'2026-02-17 23:59:44'),(298316,'BBRI','1h','yahoo',1721718000,'2024-07-23 14:00:00',4860.00000000,4870.00000000,4850.00000000,4860.00000000,18855100.00000000,'2026-02-17 23:59:44'),(298317,'BBRI','1h','yahoo',1721721600,'2024-07-23 15:00:00',4860.00000000,4860.00000000,4780.00000000,4800.00000000,73111000.00000000,'2026-02-17 23:59:44'),(298318,'BBRI','1h','yahoo',1721725200,'2024-07-23 16:00:00',4790.00000000,4790.00000000,4790.00000000,4790.00000000,26094200.00000000,'2026-02-17 23:59:44'),(298319,'BBRI','1h','yahoo',1721786400,'2024-07-24 09:00:00',4770.00000000,4790.00000000,4760.00000000,4770.00000000,0.00000000,'2026-02-17 23:59:44'),(298320,'BBRI','1h','yahoo',1721790000,'2024-07-24 10:00:00',4770.00000000,4780.00000000,4760.00000000,4770.00000000,11576200.00000000,'2026-02-17 23:59:44'),(298321,'BBRI','1h','yahoo',1721793600,'2024-07-24 11:00:00',4770.00000000,4780.00000000,4770.00000000,4770.00000000,6115100.00000000,'2026-02-17 23:59:44'),(298322,'BBRI','1h','yahoo',1721800800,'2024-07-24 13:00:00',4770.00000000,4780.00000000,4770.00000000,4770.00000000,4633000.00000000,'2026-02-17 23:59:44'),(298323,'BBRI','1h','yahoo',1721804400,'2024-07-24 14:00:00',4770.00000000,4800.00000000,4770.00000000,4800.00000000,26374100.00000000,'2026-02-17 23:59:44'),(298324,'BBRI','1h','yahoo',1721808000,'2024-07-24 15:00:00',4790.00000000,4800.00000000,4780.00000000,4790.00000000,18262400.00000000,'2026-02-17 23:59:44'),(298325,'BBRI','1h','yahoo',1721811600,'2024-07-24 16:00:00',4780.00000000,4780.00000000,4780.00000000,4780.00000000,13775100.00000000,'2026-02-17 23:59:44'),(298326,'BBRI','1h','yahoo',1721872800,'2024-07-25 09:00:00',4760.00000000,4760.00000000,4670.00000000,4720.00000000,83890900.00000000,'2026-02-17 23:59:44'),(298327,'BBRI','1h','yahoo',1721876400,'2024-07-25 10:00:00',4710.00000000,4720.00000000,4690.00000000,4690.00000000,38434200.00000000,'2026-02-17 23:59:44'),(298328,'BBRI','1h','yahoo',1721880000,'2024-07-25 11:00:00',4690.00000000,4700.00000000,4660.00000000,4660.00000000,39565700.00000000,'2026-02-17 23:59:44'),(298329,'BBRI','1h','yahoo',1721887200,'2024-07-25 13:00:00',4660.00000000,4700.00000000,4660.00000000,4680.00000000,27330600.00000000,'2026-02-17 23:59:44'),(298330,'BBRI','1h','yahoo',1721890800,'2024-07-25 14:00:00',4680.00000000,4690.00000000,4670.00000000,4690.00000000,19286100.00000000,'2026-02-17 23:59:44'),(298331,'BBRI','1h','yahoo',1721894400,'2024-07-25 15:00:00',4690.00000000,4690.00000000,4680.00000000,4690.00000000,33477900.00000000,'2026-02-17 23:59:44'),(298332,'BBRI','1h','yahoo',1721898000,'2024-07-25 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,25464800.00000000,'2026-02-17 23:59:44'),(298333,'BBRI','1h','yahoo',1721959200,'2024-07-26 09:00:00',4750.00000000,4810.00000000,4740.00000000,4800.00000000,0.00000000,'2026-02-17 23:59:44'),(298334,'BBRI','1h','yahoo',1721962800,'2024-07-26 10:00:00',4790.00000000,4800.00000000,4790.00000000,4790.00000000,9715000.00000000,'2026-02-17 23:59:44'),(298335,'BBRI','1h','yahoo',1721966400,'2024-07-26 11:00:00',4790.00000000,4800.00000000,4790.00000000,4800.00000000,6121900.00000000,'2026-02-17 23:59:44'),(298336,'BBRI','1h','yahoo',1721977200,'2024-07-26 14:00:00',4790.00000000,4800.00000000,4760.00000000,4770.00000000,30424900.00000000,'2026-02-17 23:59:44'),(298337,'BBRI','1h','yahoo',1721980800,'2024-07-26 15:00:00',4770.00000000,4770.00000000,4750.00000000,4760.00000000,26420400.00000000,'2026-02-17 23:59:44'),(298338,'BBRI','1h','yahoo',1721984400,'2024-07-26 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,33855600.00000000,'2026-02-17 23:59:44'),(298339,'BBRI','1h','yahoo',1722218400,'2024-07-29 09:00:00',4800.00000000,4800.00000000,4770.00000000,4780.00000000,0.00000000,'2026-02-17 23:59:44'),(298340,'BBRI','1h','yahoo',1722222000,'2024-07-29 10:00:00',4780.00000000,4780.00000000,4770.00000000,4770.00000000,12567700.00000000,'2026-02-17 23:59:44'),(298341,'BBRI','1h','yahoo',1722225600,'2024-07-29 11:00:00',4770.00000000,4780.00000000,4760.00000000,4780.00000000,19674400.00000000,'2026-02-17 23:59:44'),(298342,'BBRI','1h','yahoo',1722232800,'2024-07-29 13:00:00',4780.00000000,4780.00000000,4770.00000000,4780.00000000,5080500.00000000,'2026-02-17 23:59:44'),(298343,'BBRI','1h','yahoo',1722236400,'2024-07-29 14:00:00',4780.00000000,4780.00000000,4770.00000000,4770.00000000,7856500.00000000,'2026-02-17 23:59:44'),(298344,'BBRI','1h','yahoo',1722240000,'2024-07-29 15:00:00',4770.00000000,4780.00000000,4770.00000000,4780.00000000,27541400.00000000,'2026-02-17 23:59:44'),(298345,'BBRI','1h','yahoo',1722243600,'2024-07-29 16:00:00',4780.00000000,4780.00000000,4780.00000000,4780.00000000,21221500.00000000,'2026-02-17 23:59:44'),(298346,'BBRI','1h','yahoo',1722304800,'2024-07-30 09:00:00',4740.00000000,4740.00000000,4680.00000000,4700.00000000,0.00000000,'2026-02-17 23:59:44'),(298347,'BBRI','1h','yahoo',1722308400,'2024-07-30 10:00:00',4700.00000000,4700.00000000,4680.00000000,4690.00000000,26308700.00000000,'2026-02-17 23:59:44'),(298348,'BBRI','1h','yahoo',1722312000,'2024-07-30 11:00:00',4690.00000000,4690.00000000,4680.00000000,4680.00000000,16773500.00000000,'2026-02-17 23:59:44'),(298349,'BBRI','1h','yahoo',1722319200,'2024-07-30 13:00:00',4690.00000000,4690.00000000,4680.00000000,4680.00000000,10232800.00000000,'2026-02-17 23:59:44'),(298350,'BBRI','1h','yahoo',1722322800,'2024-07-30 14:00:00',4690.00000000,4700.00000000,4680.00000000,4690.00000000,32392200.00000000,'2026-02-17 23:59:44'),(298351,'BBRI','1h','yahoo',1722326400,'2024-07-30 15:00:00',4690.00000000,4700.00000000,4680.00000000,4680.00000000,27596700.00000000,'2026-02-17 23:59:44'),(298352,'BBRI','1h','yahoo',1722330000,'2024-07-30 16:00:00',4670.00000000,4670.00000000,4670.00000000,4670.00000000,28382900.00000000,'2026-02-17 23:59:44'),(298353,'BBRI','1h','yahoo',1722391200,'2024-07-31 09:00:00',4650.00000000,4710.00000000,4650.00000000,4690.00000000,0.00000000,'2026-02-17 23:59:44'),(298354,'BBRI','1h','yahoo',1722394800,'2024-07-31 10:00:00',4680.00000000,4690.00000000,4670.00000000,4690.00000000,14574600.00000000,'2026-02-17 23:59:44'),(298355,'BBRI','1h','yahoo',1722398400,'2024-07-31 11:00:00',4680.00000000,4710.00000000,4680.00000000,4710.00000000,11296600.00000000,'2026-02-17 23:59:44'),(298356,'BBRI','1h','yahoo',1722405600,'2024-07-31 13:00:00',4710.00000000,4710.00000000,4690.00000000,4700.00000000,5608300.00000000,'2026-02-17 23:59:44'),(298357,'BBRI','1h','yahoo',1722409200,'2024-07-31 14:00:00',4700.00000000,4700.00000000,4670.00000000,4680.00000000,17768500.00000000,'2026-02-17 23:59:44'),(298358,'BBRI','1h','yahoo',1722412800,'2024-07-31 15:00:00',4680.00000000,4690.00000000,4680.00000000,4690.00000000,22107700.00000000,'2026-02-17 23:59:44'),(298359,'BBRI','1h','yahoo',1722416400,'2024-07-31 16:00:00',4670.00000000,4670.00000000,4670.00000000,4670.00000000,65004500.00000000,'2026-02-17 23:59:44'),(298360,'BBRI','1h','yahoo',1722477600,'2024-08-01 09:00:00',4710.00000000,4740.00000000,4690.00000000,4730.00000000,0.00000000,'2026-02-17 23:59:44'),(298361,'BBRI','1h','yahoo',1722481200,'2024-08-01 10:00:00',4730.00000000,4730.00000000,4710.00000000,4730.00000000,23403000.00000000,'2026-02-17 23:59:44'),(298362,'BBRI','1h','yahoo',1722484800,'2024-08-01 11:00:00',4730.00000000,4740.00000000,4720.00000000,4730.00000000,16073300.00000000,'2026-02-17 23:59:44'),(298363,'BBRI','1h','yahoo',1722492000,'2024-08-01 13:00:00',4730.00000000,4730.00000000,4710.00000000,4720.00000000,12680900.00000000,'2026-02-17 23:59:44'),(298364,'BBRI','1h','yahoo',1722495600,'2024-08-01 14:00:00',4710.00000000,4720.00000000,4710.00000000,4720.00000000,12356700.00000000,'2026-02-17 23:59:44'),(298365,'BBRI','1h','yahoo',1722499200,'2024-08-01 15:00:00',4710.00000000,4750.00000000,4710.00000000,4750.00000000,38907900.00000000,'2026-02-17 23:59:44'),(298366,'BBRI','1h','yahoo',1722502800,'2024-08-01 16:00:00',4750.00000000,4750.00000000,4750.00000000,4750.00000000,24958300.00000000,'2026-02-17 23:59:44'),(298367,'BBRI','1h','yahoo',1722564000,'2024-08-02 09:00:00',4730.00000000,4750.00000000,4690.00000000,4720.00000000,0.00000000,'2026-02-17 23:59:44'),(298368,'BBRI','1h','yahoo',1722567600,'2024-08-02 10:00:00',4720.00000000,4730.00000000,4710.00000000,4720.00000000,4867000.00000000,'2026-02-17 23:59:44'),(298369,'BBRI','1h','yahoo',1722571200,'2024-08-02 11:00:00',4720.00000000,4730.00000000,4710.00000000,4720.00000000,5402100.00000000,'2026-02-17 23:59:44'),(298370,'BBRI','1h','yahoo',1722582000,'2024-08-02 14:00:00',4710.00000000,4720.00000000,4710.00000000,4710.00000000,14798400.00000000,'2026-02-17 23:59:44'),(298371,'BBRI','1h','yahoo',1722585600,'2024-08-02 15:00:00',4710.00000000,4720.00000000,4700.00000000,4710.00000000,22596500.00000000,'2026-02-17 23:59:44'),(298372,'BBRI','1h','yahoo',1722589200,'2024-08-02 16:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,25953700.00000000,'2026-02-17 23:59:44'),(298373,'BBRI','1h','yahoo',1722823200,'2024-08-05 09:00:00',4660.00000000,4670.00000000,4610.00000000,4640.00000000,0.00000000,'2026-02-17 23:59:44'),(298374,'BBRI','1h','yahoo',1722826800,'2024-08-05 10:00:00',4640.00000000,4650.00000000,4620.00000000,4640.00000000,20484600.00000000,'2026-02-17 23:59:44'),(298375,'BBRI','1h','yahoo',1722830400,'2024-08-05 11:00:00',4650.00000000,4650.00000000,4630.00000000,4630.00000000,11747800.00000000,'2026-02-17 23:59:44'),(298376,'BBRI','1h','yahoo',1722837600,'2024-08-05 13:00:00',4640.00000000,4640.00000000,4550.00000000,4550.00000000,84497000.00000000,'2026-02-17 23:59:44'),(298377,'BBRI','1h','yahoo',1722841200,'2024-08-05 14:00:00',4560.00000000,4570.00000000,4510.00000000,4540.00000000,71385400.00000000,'2026-02-17 23:59:44'),(298378,'BBRI','1h','yahoo',1722844800,'2024-08-05 15:00:00',4530.00000000,4540.00000000,4530.00000000,4540.00000000,39425500.00000000,'2026-02-17 23:59:44'),(298379,'BBRI','1h','yahoo',1722848400,'2024-08-05 16:00:00',4530.00000000,4530.00000000,4530.00000000,4530.00000000,28202700.00000000,'2026-02-17 23:59:44'),(298380,'BBRI','1h','yahoo',1722909600,'2024-08-06 09:00:00',4560.00000000,4600.00000000,4520.00000000,4570.00000000,0.00000000,'2026-02-17 23:59:44'),(298381,'BBRI','1h','yahoo',1722913200,'2024-08-06 10:00:00',4570.00000000,4570.00000000,4560.00000000,4570.00000000,9600600.00000000,'2026-02-17 23:59:44'),(298382,'BBRI','1h','yahoo',1722916800,'2024-08-06 11:00:00',4570.00000000,4570.00000000,4560.00000000,4560.00000000,9008200.00000000,'2026-02-17 23:59:44'),(298383,'BBRI','1h','yahoo',1722924000,'2024-08-06 13:00:00',4570.00000000,4620.00000000,4560.00000000,4620.00000000,32438200.00000000,'2026-02-17 23:59:44'),(298384,'BBRI','1h','yahoo',1722927600,'2024-08-06 14:00:00',4610.00000000,4650.00000000,4610.00000000,4630.00000000,36126000.00000000,'2026-02-17 23:59:44'),(298385,'BBRI','1h','yahoo',1722931200,'2024-08-06 15:00:00',4640.00000000,4640.00000000,4610.00000000,4630.00000000,25210500.00000000,'2026-02-17 23:59:44'),(298386,'BBRI','1h','yahoo',1722934800,'2024-08-06 16:00:00',4600.00000000,4600.00000000,4600.00000000,4600.00000000,25311200.00000000,'2026-02-17 23:59:44'),(298387,'BBRI','1h','yahoo',1722996000,'2024-08-07 09:00:00',4640.00000000,4640.00000000,4590.00000000,4620.00000000,0.00000000,'2026-02-17 23:59:44'),(298388,'BBRI','1h','yahoo',1722999600,'2024-08-07 10:00:00',4620.00000000,4640.00000000,4610.00000000,4630.00000000,18065000.00000000,'2026-02-17 23:59:44'),(298389,'BBRI','1h','yahoo',1723003200,'2024-08-07 11:00:00',4630.00000000,4630.00000000,4610.00000000,4610.00000000,6984700.00000000,'2026-02-17 23:59:44'),(298390,'BBRI','1h','yahoo',1723010400,'2024-08-07 13:00:00',4620.00000000,4630.00000000,4610.00000000,4610.00000000,8183800.00000000,'2026-02-17 23:59:44'),(298391,'BBRI','1h','yahoo',1723014000,'2024-08-07 14:00:00',4610.00000000,4630.00000000,4610.00000000,4620.00000000,13489100.00000000,'2026-02-17 23:59:44'),(298392,'BBRI','1h','yahoo',1723017600,'2024-08-07 15:00:00',4630.00000000,4640.00000000,4620.00000000,4630.00000000,23327300.00000000,'2026-02-17 23:59:44'),(298393,'BBRI','1h','yahoo',1723021200,'2024-08-07 16:00:00',4620.00000000,4620.00000000,4620.00000000,4620.00000000,22737400.00000000,'2026-02-17 23:59:44'),(298394,'BBRI','1h','yahoo',1723082400,'2024-08-08 09:00:00',4600.00000000,4670.00000000,4590.00000000,4660.00000000,0.00000000,'2026-02-17 23:59:44'),(298395,'BBRI','1h','yahoo',1723086000,'2024-08-08 10:00:00',4670.00000000,4670.00000000,4640.00000000,4650.00000000,21918600.00000000,'2026-02-17 23:59:44'),(298396,'BBRI','1h','yahoo',1723089600,'2024-08-08 11:00:00',4650.00000000,4660.00000000,4640.00000000,4660.00000000,7972100.00000000,'2026-02-17 23:59:44'),(298397,'BBRI','1h','yahoo',1723096800,'2024-08-08 13:00:00',4660.00000000,4670.00000000,4650.00000000,4660.00000000,10844300.00000000,'2026-02-17 23:59:44'),(298398,'BBRI','1h','yahoo',1723100400,'2024-08-08 14:00:00',4670.00000000,4690.00000000,4660.00000000,4670.00000000,16662400.00000000,'2026-02-17 23:59:44'),(298399,'BBRI','1h','yahoo',1723104000,'2024-08-08 15:00:00',4680.00000000,4680.00000000,4660.00000000,4670.00000000,23293900.00000000,'2026-02-17 23:59:44'),(298400,'BBRI','1h','yahoo',1723107600,'2024-08-08 16:00:00',4660.00000000,4660.00000000,4660.00000000,4660.00000000,18701600.00000000,'2026-02-17 23:59:44'),(298401,'BBRI','1h','yahoo',1723168800,'2024-08-09 09:00:00',4700.00000000,4730.00000000,4690.00000000,4710.00000000,0.00000000,'2026-02-17 23:59:44'),(298402,'BBRI','1h','yahoo',1723172400,'2024-08-09 10:00:00',4720.00000000,4720.00000000,4700.00000000,4700.00000000,10819400.00000000,'2026-02-17 23:59:44'),(298403,'BBRI','1h','yahoo',1723176000,'2024-08-09 11:00:00',4700.00000000,4710.00000000,4690.00000000,4690.00000000,6640800.00000000,'2026-02-17 23:59:44'),(298404,'BBRI','1h','yahoo',1723186800,'2024-08-09 14:00:00',4700.00000000,4710.00000000,4690.00000000,4700.00000000,14053400.00000000,'2026-02-17 23:59:44'),(298405,'BBRI','1h','yahoo',1723190400,'2024-08-09 15:00:00',4710.00000000,4710.00000000,4670.00000000,4680.00000000,18936100.00000000,'2026-02-17 23:59:44'),(298406,'BBRI','1h','yahoo',1723194000,'2024-08-09 16:00:00',4670.00000000,4670.00000000,4670.00000000,4670.00000000,15407300.00000000,'2026-02-17 23:59:44'),(298407,'BBRI','1h','yahoo',1723428000,'2024-08-12 09:00:00',4710.00000000,4710.00000000,4680.00000000,4700.00000000,0.00000000,'2026-02-17 23:59:44'),(298408,'BBRI','1h','yahoo',1723431600,'2024-08-12 10:00:00',4700.00000000,4700.00000000,4660.00000000,4680.00000000,13886800.00000000,'2026-02-17 23:59:44'),(298409,'BBRI','1h','yahoo',1723435200,'2024-08-12 11:00:00',4680.00000000,4680.00000000,4660.00000000,4670.00000000,5670500.00000000,'2026-02-17 23:59:44'),(298410,'BBRI','1h','yahoo',1723442400,'2024-08-12 13:00:00',4670.00000000,4670.00000000,4650.00000000,4660.00000000,7686700.00000000,'2026-02-17 23:59:44'),(298411,'BBRI','1h','yahoo',1723446000,'2024-08-12 14:00:00',4660.00000000,4670.00000000,4650.00000000,4670.00000000,9753200.00000000,'2026-02-17 23:59:44'),(298412,'BBRI','1h','yahoo',1723449600,'2024-08-12 15:00:00',4670.00000000,4670.00000000,4650.00000000,4660.00000000,13743800.00000000,'2026-02-17 23:59:44'),(298413,'BBRI','1h','yahoo',1723453200,'2024-08-12 16:00:00',4680.00000000,4680.00000000,4680.00000000,4680.00000000,13696700.00000000,'2026-02-17 23:59:44'),(298414,'BBRI','1h','yahoo',1723514400,'2024-08-13 09:00:00',4700.00000000,4720.00000000,4690.00000000,4700.00000000,0.00000000,'2026-02-17 23:59:44'),(298415,'BBRI','1h','yahoo',1723518000,'2024-08-13 10:00:00',4710.00000000,4720.00000000,4700.00000000,4710.00000000,9329200.00000000,'2026-02-17 23:59:44'),(298416,'BBRI','1h','yahoo',1723521600,'2024-08-13 11:00:00',4710.00000000,4720.00000000,4700.00000000,4720.00000000,5385700.00000000,'2026-02-17 23:59:44'),(298417,'BBRI','1h','yahoo',1723528800,'2024-08-13 13:00:00',4710.00000000,4720.00000000,4710.00000000,4710.00000000,5591500.00000000,'2026-02-17 23:59:44'),(298418,'BBRI','1h','yahoo',1723532400,'2024-08-13 14:00:00',4710.00000000,4730.00000000,4710.00000000,4720.00000000,12411200.00000000,'2026-02-17 23:59:44'),(298419,'BBRI','1h','yahoo',1723536000,'2024-08-13 15:00:00',4720.00000000,4750.00000000,4720.00000000,4730.00000000,29747700.00000000,'2026-02-17 23:59:44'),(298420,'BBRI','1h','yahoo',1723539600,'2024-08-13 16:00:00',4720.00000000,4720.00000000,4720.00000000,4720.00000000,18068800.00000000,'2026-02-17 23:59:44'),(298421,'BBRI','1h','yahoo',1723600800,'2024-08-14 09:00:00',4770.00000000,4840.00000000,4760.00000000,4790.00000000,0.00000000,'2026-02-17 23:59:44'),(298422,'BBRI','1h','yahoo',1723604400,'2024-08-14 10:00:00',4790.00000000,4810.00000000,4790.00000000,4810.00000000,19473300.00000000,'2026-02-17 23:59:44'),(298423,'BBRI','1h','yahoo',1723608000,'2024-08-14 11:00:00',4800.00000000,4810.00000000,4800.00000000,4810.00000000,14139400.00000000,'2026-02-17 23:59:44'),(298424,'BBRI','1h','yahoo',1723615200,'2024-08-14 13:00:00',4810.00000000,4820.00000000,4800.00000000,4820.00000000,12511300.00000000,'2026-02-17 23:59:44'),(298425,'BBRI','1h','yahoo',1723618800,'2024-08-14 14:00:00',4820.00000000,4840.00000000,4810.00000000,4830.00000000,50441800.00000000,'2026-02-17 23:59:44'),(298426,'BBRI','1h','yahoo',1723622400,'2024-08-14 15:00:00',4820.00000000,4840.00000000,4820.00000000,4840.00000000,48229300.00000000,'2026-02-17 23:59:44'),(298427,'BBRI','1h','yahoo',1723626000,'2024-08-14 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,0.00000000,'2026-02-17 23:59:44'),(298428,'BBRI','1h','yahoo',1723687200,'2024-08-15 09:00:00',4850.00000000,4870.00000000,4790.00000000,4810.00000000,83019500.00000000,'2026-02-17 23:59:44'),(298429,'BBRI','1h','yahoo',1723690800,'2024-08-15 10:00:00',4800.00000000,4830.00000000,4790.00000000,4810.00000000,24802200.00000000,'2026-02-17 23:59:44'),(298430,'BBRI','1h','yahoo',1723694400,'2024-08-15 11:00:00',4800.00000000,4810.00000000,4790.00000000,4790.00000000,15775300.00000000,'2026-02-17 23:59:44'),(298431,'BBRI','1h','yahoo',1723701600,'2024-08-15 13:00:00',4790.00000000,4810.00000000,4790.00000000,4810.00000000,11713900.00000000,'2026-02-17 23:59:44'),(298432,'BBRI','1h','yahoo',1723705200,'2024-08-15 14:00:00',4800.00000000,4820.00000000,4800.00000000,4810.00000000,22686000.00000000,'2026-02-17 23:59:44'),(298433,'BBRI','1h','yahoo',1723708800,'2024-08-15 15:00:00',4800.00000000,4820.00000000,4800.00000000,4820.00000000,26686800.00000000,'2026-02-17 23:59:44'),(298434,'BBRI','1h','yahoo',1723712400,'2024-08-15 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,19862000.00000000,'2026-02-17 23:59:44'),(298435,'BBRI','1h','yahoo',1723773600,'2024-08-16 09:00:00',4850.00000000,4870.00000000,4840.00000000,4850.00000000,0.00000000,'2026-02-17 23:59:44'),(298436,'BBRI','1h','yahoo',1723777200,'2024-08-16 10:00:00',4840.00000000,4870.00000000,4840.00000000,4860.00000000,19933300.00000000,'2026-02-17 23:59:44'),(298437,'BBRI','1h','yahoo',1723780800,'2024-08-16 11:00:00',4860.00000000,4870.00000000,4860.00000000,4870.00000000,9775300.00000000,'2026-02-17 23:59:44'),(298438,'BBRI','1h','yahoo',1723791600,'2024-08-16 14:00:00',4870.00000000,4870.00000000,4830.00000000,4840.00000000,41331000.00000000,'2026-02-17 23:59:44'),(298439,'BBRI','1h','yahoo',1723795200,'2024-08-16 15:00:00',4840.00000000,4840.00000000,4830.00000000,4840.00000000,18241600.00000000,'2026-02-17 23:59:44'),(298440,'BBRI','1h','yahoo',1723798800,'2024-08-16 16:00:00',4830.00000000,4830.00000000,4830.00000000,4830.00000000,20317400.00000000,'2026-02-17 23:59:44'),(298441,'BBRI','1h','yahoo',1724032800,'2024-08-19 09:00:00',4820.00000000,4820.00000000,4750.00000000,4770.00000000,0.00000000,'2026-02-17 23:59:44'),(298442,'BBRI','1h','yahoo',1724036400,'2024-08-19 10:00:00',4770.00000000,4790.00000000,4760.00000000,4780.00000000,17480300.00000000,'2026-02-17 23:59:44'),(298443,'BBRI','1h','yahoo',1724040000,'2024-08-19 11:00:00',4780.00000000,4800.00000000,4780.00000000,4780.00000000,27047800.00000000,'2026-02-17 23:59:44'),(298444,'BBRI','1h','yahoo',1724047200,'2024-08-19 13:00:00',4790.00000000,4790.00000000,4770.00000000,4780.00000000,15122000.00000000,'2026-02-17 23:59:44'),(298445,'BBRI','1h','yahoo',1724050800,'2024-08-19 14:00:00',4780.00000000,4790.00000000,4780.00000000,4780.00000000,7721400.00000000,'2026-02-17 23:59:44'),(298446,'BBRI','1h','yahoo',1724054400,'2024-08-19 15:00:00',4780.00000000,4790.00000000,4770.00000000,4780.00000000,28070100.00000000,'2026-02-17 23:59:44'),(298447,'BBRI','1h','yahoo',1724058000,'2024-08-19 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,24451900.00000000,'2026-02-17 23:59:44'),(298448,'BBRI','1h','yahoo',1724119200,'2024-08-20 09:00:00',4850.00000000,4910.00000000,4840.00000000,4900.00000000,98141600.00000000,'2026-02-17 23:59:44'),(298449,'BBRI','1h','yahoo',1724122800,'2024-08-20 10:00:00',4890.00000000,4920.00000000,4890.00000000,4900.00000000,43921600.00000000,'2026-02-17 23:59:44'),(298450,'BBRI','1h','yahoo',1724126400,'2024-08-20 11:00:00',4910.00000000,4920.00000000,4900.00000000,4910.00000000,18567200.00000000,'2026-02-17 23:59:44'),(298451,'BBRI','1h','yahoo',1724133600,'2024-08-20 13:00:00',4910.00000000,4920.00000000,4910.00000000,4910.00000000,14150600.00000000,'2026-02-17 23:59:44'),(298452,'BBRI','1h','yahoo',1724137200,'2024-08-20 14:00:00',4910.00000000,4920.00000000,4910.00000000,4920.00000000,24684100.00000000,'2026-02-17 23:59:44'),(298453,'BBRI','1h','yahoo',1724140800,'2024-08-20 15:00:00',4910.00000000,4940.00000000,4910.00000000,4940.00000000,65847500.00000000,'2026-02-17 23:59:44'),(298454,'BBRI','1h','yahoo',1724144400,'2024-08-20 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,30744600.00000000,'2026-02-17 23:59:44'),(298455,'BBRI','1h','yahoo',1724205600,'2024-08-21 09:00:00',4990.00000000,5075.00000000,4980.00000000,5050.00000000,0.00000000,'2026-02-17 23:59:44'),(298456,'BBRI','1h','yahoo',1724209200,'2024-08-21 10:00:00',5050.00000000,5100.00000000,5025.00000000,5050.00000000,53284000.00000000,'2026-02-17 23:59:44'),(298457,'BBRI','1h','yahoo',1724212800,'2024-08-21 11:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,25893200.00000000,'2026-02-17 23:59:44'),(298458,'BBRI','1h','yahoo',1724220000,'2024-08-21 13:00:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,25702500.00000000,'2026-02-17 23:59:44'),(298459,'BBRI','1h','yahoo',1724223600,'2024-08-21 14:00:00',5075.00000000,5100.00000000,5050.00000000,5050.00000000,39020700.00000000,'2026-02-17 23:59:44'),(298460,'BBRI','1h','yahoo',1724227200,'2024-08-21 15:00:00',5050.00000000,5100.00000000,5050.00000000,5075.00000000,68594700.00000000,'2026-02-17 23:59:44'),(298461,'BBRI','1h','yahoo',1724230800,'2024-08-21 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,48763000.00000000,'2026-02-17 23:59:44'),(298462,'BBRI','1h','yahoo',1724292000,'2024-08-22 09:00:00',5125.00000000,5150.00000000,5050.00000000,5100.00000000,136409200.00000000,'2026-02-17 23:59:44'),(298463,'BBRI','1h','yahoo',1724295600,'2024-08-22 10:00:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,34152800.00000000,'2026-02-17 23:59:44'),(298464,'BBRI','1h','yahoo',1724299200,'2024-08-22 11:00:00',5075.00000000,5100.00000000,5075.00000000,5075.00000000,22738400.00000000,'2026-02-17 23:59:44'),(298465,'BBRI','1h','yahoo',1724306400,'2024-08-22 13:00:00',5100.00000000,5100.00000000,5075.00000000,5075.00000000,37657700.00000000,'2026-02-17 23:59:44'),(298466,'BBRI','1h','yahoo',1724310000,'2024-08-22 14:00:00',5075.00000000,5100.00000000,5050.00000000,5075.00000000,93879900.00000000,'2026-02-17 23:59:44'),(298467,'BBRI','1h','yahoo',1724313600,'2024-08-22 15:00:00',5075.00000000,5100.00000000,5025.00000000,5025.00000000,106396800.00000000,'2026-02-17 23:59:44'),(298468,'BBRI','1h','yahoo',1724317200,'2024-08-22 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,42808300.00000000,'2026-02-17 23:59:44'),(298469,'BBRI','1h','yahoo',1724378400,'2024-08-23 09:00:00',5150.00000000,5175.00000000,5125.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:44'),(298470,'BBRI','1h','yahoo',1724382000,'2024-08-23 10:00:00',5150.00000000,5200.00000000,5150.00000000,5150.00000000,41082400.00000000,'2026-02-17 23:59:44'),(298471,'BBRI','1h','yahoo',1724385600,'2024-08-23 11:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,11058400.00000000,'2026-02-17 23:59:44'),(298472,'BBRI','1h','yahoo',1724396400,'2024-08-23 14:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,35818300.00000000,'2026-02-17 23:59:44'),(298473,'BBRI','1h','yahoo',1724400000,'2024-08-23 15:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,42360800.00000000,'2026-02-17 23:59:44'),(298474,'BBRI','1h','yahoo',1724403600,'2024-08-23 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,26634900.00000000,'2026-02-17 23:59:44'),(298475,'BBRI','1h','yahoo',1724637600,'2024-08-26 09:00:00',5200.00000000,5275.00000000,5200.00000000,5225.00000000,119225100.00000000,'2026-02-17 23:59:44'),(298476,'BBRI','1h','yahoo',1724641200,'2024-08-26 10:00:00',5225.00000000,5250.00000000,5200.00000000,5250.00000000,31265700.00000000,'2026-02-17 23:59:44'),(298477,'BBRI','1h','yahoo',1724644800,'2024-08-26 11:00:00',5250.00000000,5275.00000000,5225.00000000,5250.00000000,36039800.00000000,'2026-02-17 23:59:44'),(298478,'BBRI','1h','yahoo',1724652000,'2024-08-26 13:00:00',5250.00000000,5300.00000000,5250.00000000,5300.00000000,35452000.00000000,'2026-02-17 23:59:44'),(298479,'BBRI','1h','yahoo',1724655600,'2024-08-26 14:00:00',5300.00000000,5325.00000000,5275.00000000,5325.00000000,64514000.00000000,'2026-02-17 23:59:44'),(298480,'BBRI','1h','yahoo',1724659200,'2024-08-26 15:00:00',5325.00000000,5325.00000000,5275.00000000,5300.00000000,55630000.00000000,'2026-02-17 23:59:44'),(298481,'BBRI','1h','yahoo',1724662800,'2024-08-26 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,19043200.00000000,'2026-02-17 23:59:44'),(298482,'BBRI','1h','yahoo',1724724000,'2024-08-27 09:00:00',5250.00000000,5275.00000000,5150.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:44'),(298483,'BBRI','1h','yahoo',1724727600,'2024-08-27 10:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,16371100.00000000,'2026-02-17 23:59:44'),(298484,'BBRI','1h','yahoo',1724731200,'2024-08-27 11:00:00',5175.00000000,5175.00000000,5125.00000000,5150.00000000,43692300.00000000,'2026-02-17 23:59:44'),(298485,'BBRI','1h','yahoo',1724738400,'2024-08-27 13:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,12737200.00000000,'2026-02-17 23:59:44'),(298486,'BBRI','1h','yahoo',1724742000,'2024-08-27 14:00:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,20319500.00000000,'2026-02-17 23:59:44'),(298487,'BBRI','1h','yahoo',1724745600,'2024-08-27 15:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,41404300.00000000,'2026-02-17 23:59:44'),(298488,'BBRI','1h','yahoo',1724749200,'2024-08-27 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,23681400.00000000,'2026-02-17 23:59:44'),(298489,'BBRI','1h','yahoo',1724810400,'2024-08-28 09:00:00',5125.00000000,5125.00000000,5025.00000000,5075.00000000,125054600.00000000,'2026-02-17 23:59:44'),(298490,'BBRI','1h','yahoo',1724814000,'2024-08-28 10:00:00',5050.00000000,5150.00000000,5050.00000000,5150.00000000,39517500.00000000,'2026-02-17 23:59:44'),(298491,'BBRI','1h','yahoo',1724817600,'2024-08-28 11:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,13678700.00000000,'2026-02-17 23:59:44'),(298492,'BBRI','1h','yahoo',1724824800,'2024-08-28 13:00:00',5150.00000000,5150.00000000,5100.00000000,5100.00000000,14595300.00000000,'2026-02-17 23:59:44'),(298493,'BBRI','1h','yahoo',1724828400,'2024-08-28 14:00:00',5125.00000000,5175.00000000,5100.00000000,5150.00000000,36218800.00000000,'2026-02-17 23:59:44'),(298494,'BBRI','1h','yahoo',1724832000,'2024-08-28 15:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,31592400.00000000,'2026-02-17 23:59:44'),(298495,'BBRI','1h','yahoo',1724835600,'2024-08-28 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,16904400.00000000,'2026-02-17 23:59:44'),(298496,'BBRI','1h','yahoo',1724896800,'2024-08-29 09:00:00',5125.00000000,5150.00000000,5100.00000000,5125.00000000,18999100.00000000,'2026-02-17 23:59:44'),(298497,'BBRI','1h','yahoo',1724900400,'2024-08-29 10:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,27033700.00000000,'2026-02-17 23:59:44'),(298498,'BBRI','1h','yahoo',1724904000,'2024-08-29 11:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,19247800.00000000,'2026-02-17 23:59:44'),(298499,'BBRI','1h','yahoo',1724911200,'2024-08-29 13:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,16123900.00000000,'2026-02-17 23:59:44'),(298500,'BBRI','1h','yahoo',1724914800,'2024-08-29 14:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,18083100.00000000,'2026-02-17 23:59:44'),(298501,'BBRI','1h','yahoo',1724918400,'2024-08-29 15:00:00',5125.00000000,5175.00000000,5125.00000000,5150.00000000,27236900.00000000,'2026-02-17 23:59:44'),(298502,'BBRI','1h','yahoo',1724922000,'2024-08-29 16:00:00',5125.00000000,5125.00000000,5125.00000000,5125.00000000,21276000.00000000,'2026-02-17 23:59:44'),(298503,'BBRI','1h','yahoo',1724983200,'2024-08-30 09:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,28337800.00000000,'2026-02-17 23:59:44'),(298504,'BBRI','1h','yahoo',1724986800,'2024-08-30 10:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,9647900.00000000,'2026-02-17 23:59:44'),(298505,'BBRI','1h','yahoo',1724990400,'2024-08-30 11:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,4336200.00000000,'2026-02-17 23:59:44'),(298506,'BBRI','1h','yahoo',1725001200,'2024-08-30 14:00:00',5150.00000000,5175.00000000,5125.00000000,5150.00000000,31907500.00000000,'2026-02-17 23:59:44'),(298507,'BBRI','1h','yahoo',1725004800,'2024-08-30 15:00:00',5150.00000000,5175.00000000,5150.00000000,5150.00000000,36472400.00000000,'2026-02-17 23:59:44'),(298508,'BBRI','1h','yahoo',1725008400,'2024-08-30 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,164596200.00000000,'2026-02-17 23:59:44'),(298509,'BBRI','1h','yahoo',1725242400,'2024-09-02 09:00:00',5150.00000000,5225.00000000,5150.00000000,5175.00000000,39866800.00000000,'2026-02-17 23:59:44'),(298510,'BBRI','1h','yahoo',1725246000,'2024-09-02 10:00:00',5175.00000000,5225.00000000,5175.00000000,5225.00000000,16892100.00000000,'2026-02-17 23:59:44'),(298511,'BBRI','1h','yahoo',1725249600,'2024-09-02 11:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,16045900.00000000,'2026-02-17 23:59:44'),(298512,'BBRI','1h','yahoo',1725256800,'2024-09-02 13:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,8534600.00000000,'2026-02-17 23:59:44'),(298513,'BBRI','1h','yahoo',1725260400,'2024-09-02 14:00:00',5200.00000000,5200.00000000,5175.00000000,5175.00000000,16242900.00000000,'2026-02-17 23:59:44'),(298514,'BBRI','1h','yahoo',1725264000,'2024-09-02 15:00:00',5175.00000000,5225.00000000,5175.00000000,5200.00000000,25407400.00000000,'2026-02-17 23:59:44'),(298515,'BBRI','1h','yahoo',1725267600,'2024-09-02 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,13727500.00000000,'2026-02-17 23:59:44'),(298516,'BBRI','1h','yahoo',1725328800,'2024-09-03 09:00:00',5250.00000000,5250.00000000,5175.00000000,5175.00000000,0.00000000,'2026-02-17 23:59:44'),(298517,'BBRI','1h','yahoo',1725332400,'2024-09-03 10:00:00',5175.00000000,5200.00000000,5175.00000000,5200.00000000,7875500.00000000,'2026-02-17 23:59:44'),(298518,'BBRI','1h','yahoo',1725336000,'2024-09-03 11:00:00',5175.00000000,5200.00000000,5175.00000000,5175.00000000,8247200.00000000,'2026-02-17 23:59:44'),(298519,'BBRI','1h','yahoo',1725343200,'2024-09-03 13:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,22525500.00000000,'2026-02-17 23:59:44'),(298520,'BBRI','1h','yahoo',1725346800,'2024-09-03 14:00:00',5175.00000000,5225.00000000,5150.00000000,5175.00000000,53628500.00000000,'2026-02-17 23:59:44'),(298521,'BBRI','1h','yahoo',1725350400,'2024-09-03 15:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,22198900.00000000,'2026-02-17 23:59:44'),(298522,'BBRI','1h','yahoo',1725354000,'2024-09-03 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,18432200.00000000,'2026-02-17 23:59:44'),(298523,'BBRI','1h','yahoo',1725415200,'2024-09-04 09:00:00',5125.00000000,5175.00000000,5100.00000000,5125.00000000,49195900.00000000,'2026-02-17 23:59:44'),(298524,'BBRI','1h','yahoo',1725418800,'2024-09-04 10:00:00',5150.00000000,5150.00000000,5125.00000000,5125.00000000,14129200.00000000,'2026-02-17 23:59:44'),(298525,'BBRI','1h','yahoo',1725422400,'2024-09-04 11:00:00',5125.00000000,5150.00000000,5125.00000000,5125.00000000,8808500.00000000,'2026-02-17 23:59:44'),(298526,'BBRI','1h','yahoo',1725429600,'2024-09-04 13:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,8621100.00000000,'2026-02-17 23:59:44'),(298527,'BBRI','1h','yahoo',1725433200,'2024-09-04 14:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,11788600.00000000,'2026-02-17 23:59:44'),(298528,'BBRI','1h','yahoo',1725436800,'2024-09-04 15:00:00',5100.00000000,5125.00000000,5100.00000000,5100.00000000,21941300.00000000,'2026-02-17 23:59:44'),(298529,'BBRI','1h','yahoo',1725440400,'2024-09-04 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,27405800.00000000,'2026-02-17 23:59:44'),(298530,'BBRI','1h','yahoo',1725501600,'2024-09-05 09:00:00',5125.00000000,5150.00000000,5075.00000000,5125.00000000,0.00000000,'2026-02-17 23:59:44'),(298531,'BBRI','1h','yahoo',1725505200,'2024-09-05 10:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,18432000.00000000,'2026-02-17 23:59:44'),(298532,'BBRI','1h','yahoo',1725508800,'2024-09-05 11:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,6184700.00000000,'2026-02-17 23:59:44'),(298533,'BBRI','1h','yahoo',1725516000,'2024-09-05 13:00:00',5150.00000000,5150.00000000,5100.00000000,5125.00000000,10686400.00000000,'2026-02-17 23:59:44'),(298534,'BBRI','1h','yahoo',1725519600,'2024-09-05 14:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,21525100.00000000,'2026-02-17 23:59:44'),(298535,'BBRI','1h','yahoo',1725523200,'2024-09-05 15:00:00',5150.00000000,5150.00000000,5125.00000000,5150.00000000,19280600.00000000,'2026-02-17 23:59:44'),(298536,'BBRI','1h','yahoo',1725526800,'2024-09-05 16:00:00',5150.00000000,5150.00000000,5150.00000000,5150.00000000,19454500.00000000,'2026-02-17 23:59:44'),(298537,'BBRI','1h','yahoo',1725588000,'2024-09-06 09:00:00',5175.00000000,5225.00000000,5150.00000000,5225.00000000,41695100.00000000,'2026-02-17 23:59:44'),(298538,'BBRI','1h','yahoo',1725591600,'2024-09-06 10:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,10807400.00000000,'2026-02-17 23:59:44'),(298539,'BBRI','1h','yahoo',1725595200,'2024-09-06 11:00:00',5225.00000000,5225.00000000,5200.00000000,5225.00000000,10051400.00000000,'2026-02-17 23:59:44'),(298540,'BBRI','1h','yahoo',1725606000,'2024-09-06 14:00:00',5200.00000000,5250.00000000,5200.00000000,5250.00000000,36388100.00000000,'2026-02-17 23:59:44'),(298541,'BBRI','1h','yahoo',1725609600,'2024-09-06 15:00:00',5250.00000000,5250.00000000,5225.00000000,5225.00000000,41679900.00000000,'2026-02-17 23:59:44'),(298542,'BBRI','1h','yahoo',1725613200,'2024-09-06 16:00:00',5225.00000000,5225.00000000,5225.00000000,5225.00000000,29898800.00000000,'2026-02-17 23:59:44'),(298543,'BBRI','1h','yahoo',1725847200,'2024-09-09 09:00:00',5250.00000000,5300.00000000,5250.00000000,5250.00000000,50929200.00000000,'2026-02-17 23:59:44'),(298544,'BBRI','1h','yahoo',1725850800,'2024-09-09 10:00:00',5250.00000000,5275.00000000,5150.00000000,5175.00000000,60510200.00000000,'2026-02-17 23:59:44'),(298545,'BBRI','1h','yahoo',1725854400,'2024-09-09 11:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,6861800.00000000,'2026-02-17 23:59:44'),(298546,'BBRI','1h','yahoo',1725861600,'2024-09-09 13:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,13425500.00000000,'2026-02-17 23:59:44'),(298547,'BBRI','1h','yahoo',1725865200,'2024-09-09 14:00:00',5175.00000000,5200.00000000,5150.00000000,5200.00000000,15645300.00000000,'2026-02-17 23:59:44'),(298548,'BBRI','1h','yahoo',1725868800,'2024-09-09 15:00:00',5200.00000000,5200.00000000,5150.00000000,5175.00000000,30019800.00000000,'2026-02-17 23:59:44'),(298549,'BBRI','1h','yahoo',1725872400,'2024-09-09 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,24056900.00000000,'2026-02-17 23:59:44'),(298550,'BBRI','1h','yahoo',1725933600,'2024-09-10 09:00:00',5200.00000000,5225.00000000,5150.00000000,5150.00000000,35766900.00000000,'2026-02-17 23:59:44'),(298551,'BBRI','1h','yahoo',1725937200,'2024-09-10 10:00:00',5175.00000000,5175.00000000,5150.00000000,5150.00000000,5784600.00000000,'2026-02-17 23:59:44'),(298552,'BBRI','1h','yahoo',1725940800,'2024-09-10 11:00:00',5150.00000000,5175.00000000,5125.00000000,5125.00000000,40299600.00000000,'2026-02-17 23:59:44'),(298553,'BBRI','1h','yahoo',1725948000,'2024-09-10 13:00:00',5150.00000000,5175.00000000,5125.00000000,5175.00000000,13568300.00000000,'2026-02-17 23:59:44'),(298554,'BBRI','1h','yahoo',1725951600,'2024-09-10 14:00:00',5175.00000000,5175.00000000,5150.00000000,5175.00000000,11730100.00000000,'2026-02-17 23:59:44'),(298555,'BBRI','1h','yahoo',1725955200,'2024-09-10 15:00:00',5175.00000000,5225.00000000,5150.00000000,5200.00000000,40035200.00000000,'2026-02-17 23:59:44'),(298556,'BBRI','1h','yahoo',1725958800,'2024-09-10 16:00:00',5250.00000000,5250.00000000,5250.00000000,5250.00000000,0.00000000,'2026-02-17 23:59:44'),(298557,'BBRI','1h','yahoo',1726020000,'2024-09-11 09:00:00',5250.00000000,5250.00000000,5200.00000000,5225.00000000,20785300.00000000,'2026-02-17 23:59:44'),(298558,'BBRI','1h','yahoo',1726023600,'2024-09-11 10:00:00',5225.00000000,5225.00000000,5175.00000000,5200.00000000,11644200.00000000,'2026-02-17 23:59:44'),(298559,'BBRI','1h','yahoo',1726027200,'2024-09-11 11:00:00',5175.00000000,5200.00000000,5175.00000000,5175.00000000,6671500.00000000,'2026-02-17 23:59:44'),(298560,'BBRI','1h','yahoo',1726034400,'2024-09-11 13:00:00',5175.00000000,5200.00000000,5150.00000000,5150.00000000,18029900.00000000,'2026-02-17 23:59:44'),(298561,'BBRI','1h','yahoo',1726038000,'2024-09-11 14:00:00',5175.00000000,5200.00000000,5150.00000000,5175.00000000,28472000.00000000,'2026-02-17 23:59:44'),(298562,'BBRI','1h','yahoo',1726041600,'2024-09-11 15:00:00',5175.00000000,5200.00000000,5125.00000000,5175.00000000,51984000.00000000,'2026-02-17 23:59:44'),(298563,'BBRI','1h','yahoo',1726045200,'2024-09-11 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,27698000.00000000,'2026-02-17 23:59:44'),(298564,'BBRI','1h','yahoo',1726106400,'2024-09-12 09:00:00',5175.00000000,5225.00000000,5150.00000000,5200.00000000,34394600.00000000,'2026-02-17 23:59:44'),(298565,'BBRI','1h','yahoo',1726110000,'2024-09-12 10:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,11073000.00000000,'2026-02-17 23:59:44'),(298566,'BBRI','1h','yahoo',1726113600,'2024-09-12 11:00:00',5200.00000000,5225.00000000,5175.00000000,5200.00000000,10121800.00000000,'2026-02-17 23:59:44'),(298567,'BBRI','1h','yahoo',1726120800,'2024-09-12 13:00:00',5200.00000000,5225.00000000,5200.00000000,5200.00000000,3456600.00000000,'2026-02-17 23:59:44'),(298568,'BBRI','1h','yahoo',1726124400,'2024-09-12 14:00:00',5200.00000000,5225.00000000,5200.00000000,5200.00000000,17283900.00000000,'2026-02-17 23:59:44'),(298569,'BBRI','1h','yahoo',1726128000,'2024-09-12 15:00:00',5225.00000000,5225.00000000,5175.00000000,5225.00000000,28486800.00000000,'2026-02-17 23:59:44'),(298570,'BBRI','1h','yahoo',1726131600,'2024-09-12 16:00:00',5175.00000000,5175.00000000,5175.00000000,5175.00000000,33725400.00000000,'2026-02-17 23:59:44'),(298571,'BBRI','1h','yahoo',1726192800,'2024-09-13 09:00:00',5200.00000000,5225.00000000,5175.00000000,5225.00000000,0.00000000,'2026-02-17 23:59:44'),(298572,'BBRI','1h','yahoo',1726196400,'2024-09-13 10:00:00',5225.00000000,5250.00000000,5200.00000000,5250.00000000,35576100.00000000,'2026-02-17 23:59:44'),(298573,'BBRI','1h','yahoo',1726200000,'2024-09-13 11:00:00',5225.00000000,5250.00000000,5225.00000000,5250.00000000,20545600.00000000,'2026-02-17 23:59:44'),(298574,'BBRI','1h','yahoo',1726210800,'2024-09-13 14:00:00',5225.00000000,5275.00000000,5225.00000000,5275.00000000,81986200.00000000,'2026-02-17 23:59:44'),(298575,'BBRI','1h','yahoo',1726214400,'2024-09-13 15:00:00',5275.00000000,5275.00000000,5250.00000000,5275.00000000,45095900.00000000,'2026-02-17 23:59:44'),(298576,'BBRI','1h','yahoo',1726218000,'2024-09-13 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,29084000.00000000,'2026-02-17 23:59:44'),(298577,'BBRI','1h','yahoo',1726538400,'2024-09-17 09:00:00',5325.00000000,5350.00000000,5300.00000000,5325.00000000,0.00000000,'2026-02-17 23:59:44'),(298578,'BBRI','1h','yahoo',1726542000,'2024-09-17 10:00:00',5300.00000000,5325.00000000,5300.00000000,5300.00000000,13693000.00000000,'2026-02-17 23:59:44'),(298579,'BBRI','1h','yahoo',1726545600,'2024-09-17 11:00:00',5300.00000000,5325.00000000,5250.00000000,5275.00000000,36557000.00000000,'2026-02-17 23:59:44'),(298580,'BBRI','1h','yahoo',1726552800,'2024-09-17 13:00:00',5250.00000000,5300.00000000,5250.00000000,5275.00000000,17114300.00000000,'2026-02-17 23:59:44'),(298581,'BBRI','1h','yahoo',1726556400,'2024-09-17 14:00:00',5275.00000000,5300.00000000,5275.00000000,5300.00000000,18766400.00000000,'2026-02-17 23:59:44'),(298582,'BBRI','1h','yahoo',1726560000,'2024-09-17 15:00:00',5300.00000000,5300.00000000,5275.00000000,5300.00000000,24786100.00000000,'2026-02-17 23:59:44'),(298583,'BBRI','1h','yahoo',1726563600,'2024-09-17 16:00:00',5300.00000000,5300.00000000,5300.00000000,5300.00000000,30608300.00000000,'2026-02-17 23:59:44'),(298584,'BBRI','1h','yahoo',1726624800,'2024-09-18 09:00:00',5325.00000000,5375.00000000,5325.00000000,5325.00000000,0.00000000,'2026-02-17 23:59:44'),(298585,'BBRI','1h','yahoo',1726628400,'2024-09-18 10:00:00',5325.00000000,5350.00000000,5325.00000000,5350.00000000,7653100.00000000,'2026-02-17 23:59:44'),(298586,'BBRI','1h','yahoo',1726632000,'2024-09-18 11:00:00',5325.00000000,5350.00000000,5325.00000000,5325.00000000,14943300.00000000,'2026-02-17 23:59:44'),(298587,'BBRI','1h','yahoo',1726639200,'2024-09-18 13:00:00',5325.00000000,5350.00000000,5325.00000000,5350.00000000,3501500.00000000,'2026-02-17 23:59:44'),(298588,'BBRI','1h','yahoo',1726642800,'2024-09-18 14:00:00',5325.00000000,5375.00000000,5325.00000000,5350.00000000,51935000.00000000,'2026-02-17 23:59:44'),(298589,'BBRI','1h','yahoo',1726646400,'2024-09-18 15:00:00',5375.00000000,5375.00000000,5350.00000000,5350.00000000,29049400.00000000,'2026-02-17 23:59:44'),(298590,'BBRI','1h','yahoo',1726650000,'2024-09-18 16:00:00',5350.00000000,5350.00000000,5350.00000000,5350.00000000,20242200.00000000,'2026-02-17 23:59:44'),(298591,'BBRI','1h','yahoo',1726711200,'2024-09-19 09:00:00',5425.00000000,5475.00000000,5400.00000000,5450.00000000,114037500.00000000,'2026-02-17 23:59:44'),(298592,'BBRI','1h','yahoo',1726714800,'2024-09-19 10:00:00',5450.00000000,5475.00000000,5425.00000000,5450.00000000,31971700.00000000,'2026-02-17 23:59:44'),(298593,'BBRI','1h','yahoo',1726718400,'2024-09-19 11:00:00',5450.00000000,5500.00000000,5425.00000000,5500.00000000,52567400.00000000,'2026-02-17 23:59:44'),(298594,'BBRI','1h','yahoo',1726725600,'2024-09-19 13:00:00',5500.00000000,5500.00000000,5475.00000000,5500.00000000,13048500.00000000,'2026-02-17 23:59:44'),(298595,'BBRI','1h','yahoo',1726729200,'2024-09-19 14:00:00',5475.00000000,5500.00000000,5450.00000000,5475.00000000,23398800.00000000,'2026-02-17 23:59:44'),(298596,'BBRI','1h','yahoo',1726732800,'2024-09-19 15:00:00',5450.00000000,5475.00000000,5425.00000000,5425.00000000,51753800.00000000,'2026-02-17 23:59:44'),(298597,'BBRI','1h','yahoo',1726736400,'2024-09-19 16:00:00',5400.00000000,5400.00000000,5400.00000000,5400.00000000,46163400.00000000,'2026-02-17 23:59:44'),(298598,'BBRI','1h','yahoo',1726797600,'2024-09-20 09:00:00',5425.00000000,5450.00000000,5375.00000000,5400.00000000,77907200.00000000,'2026-02-17 23:59:44'),(298599,'BBRI','1h','yahoo',1726801200,'2024-09-20 10:00:00',5400.00000000,5450.00000000,5400.00000000,5425.00000000,14362100.00000000,'2026-02-17 23:59:44'),(298600,'BBRI','1h','yahoo',1726804800,'2024-09-20 11:00:00',5450.00000000,5450.00000000,5400.00000000,5425.00000000,12062400.00000000,'2026-02-17 23:59:44'),(298601,'BBRI','1h','yahoo',1726815600,'2024-09-20 14:00:00',5400.00000000,5450.00000000,5400.00000000,5425.00000000,47455300.00000000,'2026-02-17 23:59:44'),(298602,'BBRI','1h','yahoo',1726819200,'2024-09-20 15:00:00',5400.00000000,5425.00000000,5400.00000000,5425.00000000,23560700.00000000,'2026-02-17 23:59:44'),(298603,'BBRI','1h','yahoo',1726822800,'2024-09-20 16:00:00',5375.00000000,5375.00000000,5375.00000000,5375.00000000,85089700.00000000,'2026-02-17 23:59:44'),(298604,'BBRI','1h','yahoo',1727056800,'2024-09-23 09:00:00',5375.00000000,5450.00000000,5350.00000000,5425.00000000,44511800.00000000,'2026-02-17 23:59:44'),(298605,'BBRI','1h','yahoo',1727060400,'2024-09-23 10:00:00',5425.00000000,5450.00000000,5425.00000000,5425.00000000,28077100.00000000,'2026-02-17 23:59:44'),(298606,'BBRI','1h','yahoo',1727064000,'2024-09-23 11:00:00',5450.00000000,5475.00000000,5425.00000000,5475.00000000,28971800.00000000,'2026-02-17 23:59:44'),(298607,'BBRI','1h','yahoo',1727071200,'2024-09-23 13:00:00',5450.00000000,5475.00000000,5450.00000000,5475.00000000,12159100.00000000,'2026-02-17 23:59:44'),(298608,'BBRI','1h','yahoo',1727074800,'2024-09-23 14:00:00',5450.00000000,5500.00000000,5450.00000000,5500.00000000,33725300.00000000,'2026-02-17 23:59:44'),(298609,'BBRI','1h','yahoo',1727078400,'2024-09-23 15:00:00',5500.00000000,5500.00000000,5475.00000000,5475.00000000,67001700.00000000,'2026-02-17 23:59:44'),(298610,'BBRI','1h','yahoo',1727082000,'2024-09-23 16:00:00',5500.00000000,5500.00000000,5500.00000000,5500.00000000,30845200.00000000,'2026-02-17 23:59:44'),(298611,'BBRI','1h','yahoo',1727143200,'2024-09-24 09:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,54959600.00000000,'2026-02-17 23:59:44'),(298612,'BBRI','1h','yahoo',1727146800,'2024-09-24 10:00:00',5525.00000000,5550.00000000,5525.00000000,5525.00000000,19174200.00000000,'2026-02-17 23:59:44'),(298613,'BBRI','1h','yahoo',1727150400,'2024-09-24 11:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,22562800.00000000,'2026-02-17 23:59:44'),(298614,'BBRI','1h','yahoo',1727157600,'2024-09-24 13:00:00',5550.00000000,5575.00000000,5525.00000000,5550.00000000,8530900.00000000,'2026-02-17 23:59:44'),(298615,'BBRI','1h','yahoo',1727161200,'2024-09-24 14:00:00',5550.00000000,5550.00000000,5525.00000000,5550.00000000,20713900.00000000,'2026-02-17 23:59:44'),(298616,'BBRI','1h','yahoo',1727164800,'2024-09-24 15:00:00',5525.00000000,5575.00000000,5525.00000000,5525.00000000,37382700.00000000,'2026-02-17 23:59:44'),(298617,'BBRI','1h','yahoo',1727168400,'2024-09-24 16:00:00',5525.00000000,5525.00000000,5525.00000000,5525.00000000,32091600.00000000,'2026-02-17 23:59:44'),(298618,'BBRI','1h','yahoo',1727229600,'2024-09-25 09:00:00',5400.00000000,5425.00000000,5250.00000000,5275.00000000,230085800.00000000,'2026-02-17 23:59:44'),(298619,'BBRI','1h','yahoo',1727233200,'2024-09-25 10:00:00',5250.00000000,5275.00000000,5200.00000000,5275.00000000,159346800.00000000,'2026-02-17 23:59:44'),(298620,'BBRI','1h','yahoo',1727236800,'2024-09-25 11:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,36683200.00000000,'2026-02-17 23:59:44'),(298621,'BBRI','1h','yahoo',1727244000,'2024-09-25 13:00:00',5275.00000000,5300.00000000,5250.00000000,5275.00000000,20228200.00000000,'2026-02-17 23:59:44'),(298622,'BBRI','1h','yahoo',1727247600,'2024-09-25 14:00:00',5275.00000000,5275.00000000,5200.00000000,5225.00000000,61918500.00000000,'2026-02-17 23:59:44'),(298623,'BBRI','1h','yahoo',1727251200,'2024-09-25 15:00:00',5250.00000000,5300.00000000,5225.00000000,5275.00000000,57566200.00000000,'2026-02-17 23:59:44'),(298624,'BBRI','1h','yahoo',1727254800,'2024-09-25 16:00:00',5325.00000000,5325.00000000,5325.00000000,5325.00000000,41237200.00000000,'2026-02-17 23:59:44'),(298625,'BBRI','1h','yahoo',1727316000,'2024-09-26 09:00:00',5175.00000000,5200.00000000,5125.00000000,5150.00000000,0.00000000,'2026-02-17 23:59:44'),(298626,'BBRI','1h','yahoo',1727319600,'2024-09-26 10:00:00',5175.00000000,5175.00000000,5125.00000000,5125.00000000,80089700.00000000,'2026-02-17 23:59:44'),(298627,'BBRI','1h','yahoo',1727323200,'2024-09-26 11:00:00',5125.00000000,5150.00000000,5100.00000000,5100.00000000,80800000.00000000,'2026-02-17 23:59:44'),(298628,'BBRI','1h','yahoo',1727330400,'2024-09-26 13:00:00',5100.00000000,5150.00000000,5100.00000000,5150.00000000,60753100.00000000,'2026-02-17 23:59:44'),(298629,'BBRI','1h','yahoo',1727334000,'2024-09-26 14:00:00',5150.00000000,5150.00000000,5075.00000000,5100.00000000,159851800.00000000,'2026-02-17 23:59:44'),(298630,'BBRI','1h','yahoo',1727337600,'2024-09-26 15:00:00',5100.00000000,5100.00000000,5025.00000000,5075.00000000,190921300.00000000,'2026-02-17 23:59:44'),(298631,'BBRI','1h','yahoo',1727341200,'2024-09-26 16:00:00',5050.00000000,5050.00000000,5050.00000000,5050.00000000,69656900.00000000,'2026-02-17 23:59:44'),(298632,'BBRI','1h','yahoo',1727402400,'2024-09-27 09:00:00',5050.00000000,5100.00000000,5000.00000000,5075.00000000,0.00000000,'2026-02-17 23:59:44'),(298633,'BBRI','1h','yahoo',1727406000,'2024-09-27 10:00:00',5075.00000000,5125.00000000,5075.00000000,5100.00000000,32794100.00000000,'2026-02-17 23:59:44'),(298634,'BBRI','1h','yahoo',1727409600,'2024-09-27 11:00:00',5125.00000000,5125.00000000,5075.00000000,5100.00000000,23435000.00000000,'2026-02-17 23:59:44'),(298635,'BBRI','1h','yahoo',1727420400,'2024-09-27 14:00:00',5100.00000000,5125.00000000,5075.00000000,5125.00000000,41349400.00000000,'2026-02-17 23:59:44'),(298636,'BBRI','1h','yahoo',1727424000,'2024-09-27 15:00:00',5125.00000000,5150.00000000,5100.00000000,5150.00000000,48706500.00000000,'2026-02-17 23:59:44'),(298637,'BBRI','1h','yahoo',1727427600,'2024-09-27 16:00:00',5100.00000000,5100.00000000,5100.00000000,5100.00000000,32337400.00000000,'2026-02-17 23:59:44'),(298638,'BBRI','1h','yahoo',1727661600,'2024-09-30 09:00:00',5050.00000000,5050.00000000,4960.00000000,4980.00000000,0.00000000,'2026-02-17 23:59:44'),(298639,'BBRI','1h','yahoo',1727665200,'2024-09-30 10:00:00',4980.00000000,5000.00000000,4970.00000000,4970.00000000,44155400.00000000,'2026-02-17 23:59:44'),(298640,'BBRI','1h','yahoo',1727668800,'2024-09-30 11:00:00',4970.00000000,4980.00000000,4970.00000000,4970.00000000,46607000.00000000,'2026-02-17 23:59:44'),(298641,'BBRI','1h','yahoo',1727676000,'2024-09-30 13:00:00',4970.00000000,4990.00000000,4970.00000000,4990.00000000,27394500.00000000,'2026-02-17 23:59:44'),(298642,'BBRI','1h','yahoo',1727679600,'2024-09-30 14:00:00',4990.00000000,4990.00000000,4980.00000000,4980.00000000,53703600.00000000,'2026-02-17 23:59:44'),(298643,'BBRI','1h','yahoo',1727683200,'2024-09-30 15:00:00',4990.00000000,5025.00000000,4980.00000000,4990.00000000,88218700.00000000,'2026-02-17 23:59:44'),(298644,'BBRI','1h','yahoo',1727686800,'2024-09-30 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,115433800.00000000,'2026-02-17 23:59:44'),(298645,'BBRI','1h','yahoo',1727748000,'2024-10-01 09:00:00',4970.00000000,5025.00000000,4970.00000000,4990.00000000,69773100.00000000,'2026-02-17 23:59:44'),(298646,'BBRI','1h','yahoo',1727751600,'2024-10-01 10:00:00',4990.00000000,5000.00000000,4980.00000000,5000.00000000,15970000.00000000,'2026-02-17 23:59:44'),(298647,'BBRI','1h','yahoo',1727755200,'2024-10-01 11:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,15473500.00000000,'2026-02-17 23:59:44'),(298648,'BBRI','1h','yahoo',1727762400,'2024-10-01 13:00:00',5000.00000000,5025.00000000,5000.00000000,5025.00000000,8139300.00000000,'2026-02-17 23:59:44'),(298649,'BBRI','1h','yahoo',1727766000,'2024-10-01 14:00:00',5000.00000000,5050.00000000,5000.00000000,5050.00000000,23804500.00000000,'2026-02-17 23:59:44'),(298650,'BBRI','1h','yahoo',1727769600,'2024-10-01 15:00:00',5025.00000000,5075.00000000,5025.00000000,5050.00000000,36051600.00000000,'2026-02-17 23:59:44'),(298651,'BBRI','1h','yahoo',1727773200,'2024-10-01 16:00:00',5075.00000000,5075.00000000,5075.00000000,5075.00000000,27857300.00000000,'2026-02-17 23:59:44'),(298652,'BBRI','1h','yahoo',1727834400,'2024-10-02 09:00:00',5025.00000000,5075.00000000,4980.00000000,5025.00000000,48995300.00000000,'2026-02-17 23:59:44'),(298653,'BBRI','1h','yahoo',1727838000,'2024-10-02 10:00:00',5025.00000000,5050.00000000,4980.00000000,4990.00000000,37989600.00000000,'2026-02-17 23:59:44'),(298654,'BBRI','1h','yahoo',1727841600,'2024-10-02 11:00:00',4980.00000000,4990.00000000,4960.00000000,4980.00000000,32148200.00000000,'2026-02-17 23:59:44'),(298655,'BBRI','1h','yahoo',1727848800,'2024-10-02 13:00:00',4990.00000000,4990.00000000,4960.00000000,4970.00000000,18147500.00000000,'2026-02-17 23:59:44'),(298656,'BBRI','1h','yahoo',1727852400,'2024-10-02 14:00:00',4960.00000000,4970.00000000,4900.00000000,4940.00000000,83431000.00000000,'2026-02-17 23:59:44'),(298657,'BBRI','1h','yahoo',1727856000,'2024-10-02 15:00:00',4930.00000000,4960.00000000,4930.00000000,4960.00000000,47259000.00000000,'2026-02-17 23:59:44'),(298658,'BBRI','1h','yahoo',1727859600,'2024-10-02 16:00:00',4940.00000000,4940.00000000,4940.00000000,4940.00000000,39517000.00000000,'2026-02-17 23:59:44'),(298659,'BBRI','1h','yahoo',1727920800,'2024-10-03 09:00:00',4910.00000000,4960.00000000,4860.00000000,4880.00000000,0.00000000,'2026-02-17 23:59:44'),(298660,'BBRI','1h','yahoo',1727924400,'2024-10-03 10:00:00',4870.00000000,4900.00000000,4870.00000000,4880.00000000,38686800.00000000,'2026-02-17 23:59:44'),(298661,'BBRI','1h','yahoo',1727928000,'2024-10-03 11:00:00',4880.00000000,4920.00000000,4880.00000000,4910.00000000,34336000.00000000,'2026-02-17 23:59:44'),(298662,'BBRI','1h','yahoo',1727935200,'2024-10-03 13:00:00',4910.00000000,4950.00000000,4910.00000000,4950.00000000,27075200.00000000,'2026-02-17 23:59:44'),(298663,'BBRI','1h','yahoo',1727938800,'2024-10-03 14:00:00',4940.00000000,4950.00000000,4890.00000000,4900.00000000,62569200.00000000,'2026-02-17 23:59:44'),(298664,'BBRI','1h','yahoo',1727942400,'2024-10-03 15:00:00',4900.00000000,4940.00000000,4890.00000000,4920.00000000,39862600.00000000,'2026-02-17 23:59:44'),(298665,'BBRI','1h','yahoo',1727946000,'2024-10-03 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,23020800.00000000,'2026-02-17 23:59:44'),(298666,'BBRI','1h','yahoo',1728007200,'2024-10-04 09:00:00',4870.00000000,4920.00000000,4870.00000000,4890.00000000,93438900.00000000,'2026-02-17 23:59:44'),(298667,'BBRI','1h','yahoo',1728010800,'2024-10-04 10:00:00',4890.00000000,4900.00000000,4880.00000000,4890.00000000,17387800.00000000,'2026-02-17 23:59:44'),(298668,'BBRI','1h','yahoo',1728014400,'2024-10-04 11:00:00',4890.00000000,4920.00000000,4890.00000000,4910.00000000,21552400.00000000,'2026-02-17 23:59:44'),(298669,'BBRI','1h','yahoo',1728025200,'2024-10-04 14:00:00',4900.00000000,4910.00000000,4860.00000000,4870.00000000,75780800.00000000,'2026-02-17 23:59:44'),(298670,'BBRI','1h','yahoo',1728028800,'2024-10-04 15:00:00',4860.00000000,4880.00000000,4850.00000000,4860.00000000,50039600.00000000,'2026-02-17 23:59:44'),(298671,'BBRI','1h','yahoo',1728032400,'2024-10-04 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,31761200.00000000,'2026-02-17 23:59:44'),(298672,'BBRI','1h','yahoo',1728266400,'2024-10-07 09:00:00',4860.00000000,4890.00000000,4810.00000000,4850.00000000,78847700.00000000,'2026-02-17 23:59:44'),(298673,'BBRI','1h','yahoo',1728270000,'2024-10-07 10:00:00',4860.00000000,4870.00000000,4840.00000000,4870.00000000,35614400.00000000,'2026-02-17 23:59:44'),(298674,'BBRI','1h','yahoo',1728273600,'2024-10-07 11:00:00',4860.00000000,4880.00000000,4850.00000000,4870.00000000,15270600.00000000,'2026-02-17 23:59:44'),(298675,'BBRI','1h','yahoo',1728280800,'2024-10-07 13:00:00',4880.00000000,4930.00000000,4870.00000000,4920.00000000,29165900.00000000,'2026-02-17 23:59:44'),(298676,'BBRI','1h','yahoo',1728284400,'2024-10-07 14:00:00',4920.00000000,4930.00000000,4860.00000000,4870.00000000,42452000.00000000,'2026-02-17 23:59:44'),(298677,'BBRI','1h','yahoo',1728288000,'2024-10-07 15:00:00',4880.00000000,4880.00000000,4820.00000000,4830.00000000,81370900.00000000,'2026-02-17 23:59:44'),(298678,'BBRI','1h','yahoo',1728291600,'2024-10-07 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,25730700.00000000,'2026-02-17 23:59:44'),(298679,'BBRI','1h','yahoo',1728352800,'2024-10-08 09:00:00',4810.00000000,4860.00000000,4760.00000000,4840.00000000,0.00000000,'2026-02-17 23:59:44'),(298680,'BBRI','1h','yahoo',1728356400,'2024-10-08 10:00:00',4850.00000000,4940.00000000,4840.00000000,4900.00000000,107050900.00000000,'2026-02-17 23:59:44'),(298681,'BBRI','1h','yahoo',1728360000,'2024-10-08 11:00:00',4900.00000000,4940.00000000,4890.00000000,4930.00000000,48517000.00000000,'2026-02-17 23:59:44'),(298682,'BBRI','1h','yahoo',1728367200,'2024-10-08 13:00:00',4940.00000000,5000.00000000,4920.00000000,4990.00000000,49192100.00000000,'2026-02-17 23:59:44'),(298683,'BBRI','1h','yahoo',1728370800,'2024-10-08 14:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,47529900.00000000,'2026-02-17 23:59:44'),(298684,'BBRI','1h','yahoo',1728374400,'2024-10-08 15:00:00',5025.00000000,5050.00000000,4960.00000000,4970.00000000,87329100.00000000,'2026-02-17 23:59:44'),(298685,'BBRI','1h','yahoo',1728378000,'2024-10-08 16:00:00',5000.00000000,5000.00000000,5000.00000000,5000.00000000,64977600.00000000,'2026-02-17 23:59:44'),(298686,'BBRI','1h','yahoo',1728439200,'2024-10-09 09:00:00',5025.00000000,5075.00000000,4970.00000000,5025.00000000,0.00000000,'2026-02-17 23:59:44'),(298687,'BBRI','1h','yahoo',1728442800,'2024-10-09 10:00:00',5025.00000000,5050.00000000,4980.00000000,5000.00000000,47975300.00000000,'2026-02-17 23:59:44'),(298688,'BBRI','1h','yahoo',1728446400,'2024-10-09 11:00:00',4990.00000000,5000.00000000,4980.00000000,4980.00000000,15076400.00000000,'2026-02-17 23:59:44'),(298689,'BBRI','1h','yahoo',1728453600,'2024-10-09 13:00:00',4990.00000000,4990.00000000,4940.00000000,4970.00000000,47208400.00000000,'2026-02-17 23:59:44'),(298690,'BBRI','1h','yahoo',1728457200,'2024-10-09 14:00:00',4980.00000000,4990.00000000,4940.00000000,4970.00000000,25085900.00000000,'2026-02-17 23:59:44'),(298691,'BBRI','1h','yahoo',1728460800,'2024-10-09 15:00:00',4970.00000000,4970.00000000,4940.00000000,4950.00000000,37597900.00000000,'2026-02-17 23:59:44'),(298692,'BBRI','1h','yahoo',1728464400,'2024-10-09 16:00:00',4930.00000000,4930.00000000,4930.00000000,4930.00000000,27330700.00000000,'2026-02-17 23:59:44'),(298693,'BBRI','1h','yahoo',1728525600,'2024-10-10 09:00:00',4930.00000000,4970.00000000,4890.00000000,4920.00000000,0.00000000,'2026-02-17 23:59:44'),(298694,'BBRI','1h','yahoo',1728529200,'2024-10-10 10:00:00',4920.00000000,4950.00000000,4900.00000000,4930.00000000,31648900.00000000,'2026-02-17 23:59:44'),(298695,'BBRI','1h','yahoo',1728532800,'2024-10-10 11:00:00',4930.00000000,4940.00000000,4920.00000000,4930.00000000,6321200.00000000,'2026-02-17 23:59:44'),(298696,'BBRI','1h','yahoo',1728540000,'2024-10-10 13:00:00',4930.00000000,4930.00000000,4890.00000000,4900.00000000,15765400.00000000,'2026-02-17 23:59:44'),(298697,'BBRI','1h','yahoo',1728543600,'2024-10-10 14:00:00',4900.00000000,4900.00000000,4880.00000000,4890.00000000,28143400.00000000,'2026-02-17 23:59:44'),(298698,'BBRI','1h','yahoo',1728547200,'2024-10-10 15:00:00',4880.00000000,4890.00000000,4860.00000000,4880.00000000,48059100.00000000,'2026-02-17 23:59:44'),(298699,'BBRI','1h','yahoo',1728550800,'2024-10-10 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,36338200.00000000,'2026-02-17 23:59:44'),(298700,'BBRI','1h','yahoo',1728612000,'2024-10-11 09:00:00',4910.00000000,4940.00000000,4900.00000000,4930.00000000,38565200.00000000,'2026-02-17 23:59:44'),(298701,'BBRI','1h','yahoo',1728615600,'2024-10-11 10:00:00',4930.00000000,4930.00000000,4920.00000000,4930.00000000,15309300.00000000,'2026-02-17 23:59:44'),(298702,'BBRI','1h','yahoo',1728619200,'2024-10-11 11:00:00',4920.00000000,4930.00000000,4900.00000000,4900.00000000,10177300.00000000,'2026-02-17 23:59:44'),(298703,'BBRI','1h','yahoo',1728630000,'2024-10-11 14:00:00',4900.00000000,4910.00000000,4900.00000000,4900.00000000,8191800.00000000,'2026-02-17 23:59:44'),(298704,'BBRI','1h','yahoo',1728633600,'2024-10-11 15:00:00',4900.00000000,4910.00000000,4890.00000000,4890.00000000,19294000.00000000,'2026-02-17 23:59:44'),(298705,'BBRI','1h','yahoo',1728637200,'2024-10-11 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,13337700.00000000,'2026-02-17 23:59:44'),(298706,'BBRI','1h','yahoo',1728871200,'2024-10-14 09:00:00',4910.00000000,4930.00000000,4900.00000000,4910.00000000,19534700.00000000,'2026-02-17 23:59:44'),(298707,'BBRI','1h','yahoo',1728874800,'2024-10-14 10:00:00',4900.00000000,4930.00000000,4900.00000000,4920.00000000,14972600.00000000,'2026-02-17 23:59:44'),(298708,'BBRI','1h','yahoo',1728878400,'2024-10-14 11:00:00',4920.00000000,4930.00000000,4900.00000000,4910.00000000,17313300.00000000,'2026-02-17 23:59:44'),(298709,'BBRI','1h','yahoo',1728885600,'2024-10-14 13:00:00',4910.00000000,4920.00000000,4880.00000000,4890.00000000,18023000.00000000,'2026-02-17 23:59:44'),(298710,'BBRI','1h','yahoo',1728889200,'2024-10-14 14:00:00',4880.00000000,4890.00000000,4870.00000000,4890.00000000,19828400.00000000,'2026-02-17 23:59:44'),(298711,'BBRI','1h','yahoo',1728892800,'2024-10-14 15:00:00',4880.00000000,4910.00000000,4880.00000000,4910.00000000,20674300.00000000,'2026-02-17 23:59:44'),(298712,'BBRI','1h','yahoo',1728896400,'2024-10-14 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,15068100.00000000,'2026-02-17 23:59:44'),(298713,'BBRI','1h','yahoo',1728957600,'2024-10-15 09:00:00',4930.00000000,4990.00000000,4920.00000000,4980.00000000,0.00000000,'2026-02-17 23:59:44'),(298714,'BBRI','1h','yahoo',1728961200,'2024-10-15 10:00:00',4980.00000000,4990.00000000,4960.00000000,4970.00000000,14558600.00000000,'2026-02-17 23:59:44'),(298715,'BBRI','1h','yahoo',1728964800,'2024-10-15 11:00:00',4970.00000000,4980.00000000,4920.00000000,4940.00000000,19514300.00000000,'2026-02-17 23:59:44'),(298716,'BBRI','1h','yahoo',1728972000,'2024-10-15 13:00:00',4930.00000000,4950.00000000,4930.00000000,4950.00000000,4357300.00000000,'2026-02-17 23:59:44'),(298717,'BBRI','1h','yahoo',1728975600,'2024-10-15 14:00:00',4940.00000000,4960.00000000,4920.00000000,4930.00000000,21098000.00000000,'2026-02-17 23:59:44'),(298718,'BBRI','1h','yahoo',1728979200,'2024-10-15 15:00:00',4930.00000000,4950.00000000,4930.00000000,4940.00000000,13376400.00000000,'2026-02-17 23:59:44'),(298719,'BBRI','1h','yahoo',1728982800,'2024-10-15 16:00:00',4920.00000000,4920.00000000,4920.00000000,4920.00000000,19652400.00000000,'2026-02-17 23:59:44'),(298720,'BBRI','1h','yahoo',1729044000,'2024-10-16 09:00:00',4960.00000000,4970.00000000,4930.00000000,4930.00000000,46001600.00000000,'2026-02-17 23:59:44'),(298721,'BBRI','1h','yahoo',1729047600,'2024-10-16 10:00:00',4930.00000000,4940.00000000,4920.00000000,4940.00000000,9201800.00000000,'2026-02-17 23:59:44'),(298722,'BBRI','1h','yahoo',1729051200,'2024-10-16 11:00:00',4930.00000000,4940.00000000,4930.00000000,4930.00000000,3948700.00000000,'2026-02-17 23:59:44'),(298723,'BBRI','1h','yahoo',1729058400,'2024-10-16 13:00:00',4940.00000000,4940.00000000,4930.00000000,4930.00000000,2770100.00000000,'2026-02-17 23:59:44'),(298724,'BBRI','1h','yahoo',1729062000,'2024-10-16 14:00:00',4930.00000000,4950.00000000,4930.00000000,4950.00000000,15189100.00000000,'2026-02-17 23:59:44'),(298725,'BBRI','1h','yahoo',1729065600,'2024-10-16 15:00:00',4950.00000000,4950.00000000,4940.00000000,4940.00000000,19572000.00000000,'2026-02-17 23:59:44'),(298726,'BBRI','1h','yahoo',1729069200,'2024-10-16 16:00:00',4950.00000000,4950.00000000,4950.00000000,4950.00000000,21331000.00000000,'2026-02-17 23:59:44'),(298727,'BBRI','1h','yahoo',1729130400,'2024-10-17 09:00:00',4960.00000000,4980.00000000,4940.00000000,4960.00000000,38243400.00000000,'2026-02-17 23:59:44'),(298728,'BBRI','1h','yahoo',1729134000,'2024-10-17 10:00:00',4950.00000000,4980.00000000,4950.00000000,4980.00000000,12758400.00000000,'2026-02-17 23:59:44'),(298729,'BBRI','1h','yahoo',1729137600,'2024-10-17 11:00:00',4970.00000000,5000.00000000,4970.00000000,4990.00000000,19652500.00000000,'2026-02-17 23:59:44'),(298730,'BBRI','1h','yahoo',1729144800,'2024-10-17 13:00:00',5000.00000000,5050.00000000,4990.00000000,5000.00000000,36392200.00000000,'2026-02-17 23:59:44'),(298731,'BBRI','1h','yahoo',1729148400,'2024-10-17 14:00:00',5025.00000000,5025.00000000,4990.00000000,4990.00000000,32013900.00000000,'2026-02-17 23:59:44'),(298732,'BBRI','1h','yahoo',1729152000,'2024-10-17 15:00:00',5000.00000000,5025.00000000,4990.00000000,5000.00000000,23776800.00000000,'2026-02-17 23:59:44'),(298733,'BBRI','1h','yahoo',1729155600,'2024-10-17 16:00:00',4980.00000000,4980.00000000,4980.00000000,4980.00000000,25290500.00000000,'2026-02-17 23:59:44'),(298734,'BBRI','1h','yahoo',1729216800,'2024-10-18 09:00:00',5025.00000000,5050.00000000,4970.00000000,4980.00000000,54836700.00000000,'2026-02-17 23:59:44'),(298735,'BBRI','1h','yahoo',1729220400,'2024-10-18 10:00:00',4990.00000000,5000.00000000,4960.00000000,4960.00000000,31862500.00000000,'2026-02-17 23:59:44'),(298736,'BBRI','1h','yahoo',1729224000,'2024-10-18 11:00:00',4960.00000000,4980.00000000,4960.00000000,4970.00000000,8832000.00000000,'2026-02-17 23:59:44'),(298737,'BBRI','1h','yahoo',1729234800,'2024-10-18 14:00:00',4970.00000000,5000.00000000,4970.00000000,4990.00000000,21310800.00000000,'2026-02-17 23:59:44'),(298738,'BBRI','1h','yahoo',1729238400,'2024-10-18 15:00:00',4990.00000000,5000.00000000,4970.00000000,4970.00000000,24819100.00000000,'2026-02-17 23:59:44'),(298739,'BBRI','1h','yahoo',1729242000,'2024-10-18 16:00:00',4970.00000000,4970.00000000,4970.00000000,4970.00000000,15451900.00000000,'2026-02-17 23:59:44'),(298740,'BBRI','1h','yahoo',1729476000,'2024-10-21 09:00:00',4990.00000000,5025.00000000,4970.00000000,4970.00000000,0.00000000,'2026-02-17 23:59:44'),(298741,'BBRI','1h','yahoo',1729479600,'2024-10-21 10:00:00',4970.00000000,5000.00000000,4970.00000000,4980.00000000,12317000.00000000,'2026-02-17 23:59:44'),(298742,'BBRI','1h','yahoo',1729483200,'2024-10-21 11:00:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,6068400.00000000,'2026-02-17 23:59:44'),(298743,'BBRI','1h','yahoo',1729490400,'2024-10-21 13:00:00',4980.00000000,4990.00000000,4980.00000000,4990.00000000,2219800.00000000,'2026-02-17 23:59:44'),(298744,'BBRI','1h','yahoo',1729494000,'2024-10-21 14:00:00',4980.00000000,4990.00000000,4970.00000000,4970.00000000,9377200.00000000,'2026-02-17 23:59:44'),(298745,'BBRI','1h','yahoo',1729497600,'2024-10-21 15:00:00',4980.00000000,4980.00000000,4970.00000000,4980.00000000,10050400.00000000,'2026-02-17 23:59:44'),(298746,'BBRI','1h','yahoo',1729501200,'2024-10-21 16:00:00',4990.00000000,4990.00000000,4990.00000000,4990.00000000,28753800.00000000,'2026-02-17 23:59:44'),(298747,'BBRI','1h','yahoo',1729562400,'2024-10-22 09:00:00',4970.00000000,4970.00000000,4940.00000000,4950.00000000,43319600.00000000,'2026-02-17 23:59:44'),(298748,'BBRI','1h','yahoo',1729566000,'2024-10-22 10:00:00',4950.00000000,4960.00000000,4930.00000000,4940.00000000,22162500.00000000,'2026-02-17 23:59:44'),(298749,'BBRI','1h','yahoo',1729569600,'2024-10-22 11:00:00',4930.00000000,4940.00000000,4910.00000000,4910.00000000,33766700.00000000,'2026-02-17 23:59:44'),(298750,'BBRI','1h','yahoo',1729576800,'2024-10-22 13:00:00',4920.00000000,4940.00000000,4910.00000000,4940.00000000,12902400.00000000,'2026-02-17 23:59:44'),(298751,'BBRI','1h','yahoo',1729580400,'2024-10-22 14:00:00',4930.00000000,4940.00000000,4910.00000000,4920.00000000,20458600.00000000,'2026-02-17 23:59:44'),(298752,'BBRI','1h','yahoo',1729584000,'2024-10-22 15:00:00',4910.00000000,4920.00000000,4900.00000000,4910.00000000,39536800.00000000,'2026-02-17 23:59:44'),(298753,'BBRI','1h','yahoo',1729587600,'2024-10-22 16:00:00',4900.00000000,4900.00000000,4900.00000000,4900.00000000,27560900.00000000,'2026-02-17 23:59:44'),(298754,'BBRI','1h','yahoo',1729648800,'2024-10-23 09:00:00',4840.00000000,4880.00000000,4810.00000000,4880.00000000,0.00000000,'2026-02-17 23:59:44'),(298755,'BBRI','1h','yahoo',1729652400,'2024-10-23 10:00:00',4880.00000000,4890.00000000,4870.00000000,4880.00000000,10506500.00000000,'2026-02-17 23:59:44'),(298756,'BBRI','1h','yahoo',1729656000,'2024-10-23 11:00:00',4870.00000000,4880.00000000,4860.00000000,4860.00000000,14424400.00000000,'2026-02-17 23:59:44'),(298757,'BBRI','1h','yahoo',1729663200,'2024-10-23 13:00:00',4870.00000000,4870.00000000,4860.00000000,4870.00000000,3643700.00000000,'2026-02-17 23:59:44'),(298758,'BBRI','1h','yahoo',1729666800,'2024-10-23 14:00:00',4870.00000000,4880.00000000,4860.00000000,4880.00000000,14248500.00000000,'2026-02-17 23:59:44'),(298759,'BBRI','1h','yahoo',1729670400,'2024-10-23 15:00:00',4870.00000000,4880.00000000,4860.00000000,4870.00000000,32310600.00000000,'2026-02-17 23:59:44'),(298760,'BBRI','1h','yahoo',1729674000,'2024-10-23 16:00:00',4860.00000000,4860.00000000,4860.00000000,4860.00000000,26287500.00000000,'2026-02-17 23:59:44'),(298761,'BBRI','1h','yahoo',1729735200,'2024-10-24 09:00:00',4830.00000000,4900.00000000,4810.00000000,4870.00000000,82139200.00000000,'2026-02-17 23:59:44'),(298762,'BBRI','1h','yahoo',1729738800,'2024-10-24 10:00:00',4880.00000000,4880.00000000,4860.00000000,4860.00000000,17504600.00000000,'2026-02-17 23:59:44'),(298763,'BBRI','1h','yahoo',1729742400,'2024-10-24 11:00:00',4860.00000000,4870.00000000,4840.00000000,4840.00000000,19796800.00000000,'2026-02-17 23:59:44'),(298764,'BBRI','1h','yahoo',1729749600,'2024-10-24 13:00:00',4840.00000000,4850.00000000,4840.00000000,4850.00000000,5400600.00000000,'2026-02-17 23:59:44'),(298765,'BBRI','1h','yahoo',1729753200,'2024-10-24 14:00:00',4840.00000000,4850.00000000,4830.00000000,4840.00000000,23732400.00000000,'2026-02-17 23:59:44'),(298766,'BBRI','1h','yahoo',1729756800,'2024-10-24 15:00:00',4830.00000000,4840.00000000,4820.00000000,4830.00000000,33889600.00000000,'2026-02-17 23:59:44'),(298767,'BBRI','1h','yahoo',1729760400,'2024-10-24 16:00:00',4820.00000000,4820.00000000,4820.00000000,4820.00000000,35459400.00000000,'2026-02-17 23:59:44'),(298768,'BBRI','1h','yahoo',1729821600,'2024-10-25 09:00:00',4830.00000000,4860.00000000,4820.00000000,4830.00000000,20195500.00000000,'2026-02-17 23:59:44'),(298769,'BBRI','1h','yahoo',1729825200,'2024-10-25 10:00:00',4820.00000000,4830.00000000,4810.00000000,4810.00000000,17784100.00000000,'2026-02-17 23:59:44'),(298770,'BBRI','1h','yahoo',1729828800,'2024-10-25 11:00:00',4810.00000000,4820.00000000,4770.00000000,4780.00000000,59206600.00000000,'2026-02-17 23:59:44'),(298771,'BBRI','1h','yahoo',1729839600,'2024-10-25 14:00:00',4780.00000000,4800.00000000,4770.00000000,4780.00000000,52233100.00000000,'2026-02-17 23:59:44'),(298772,'BBRI','1h','yahoo',1729843200,'2024-10-25 15:00:00',4780.00000000,4790.00000000,4770.00000000,4780.00000000,32212800.00000000,'2026-02-17 23:59:44'),(298773,'BBRI','1h','yahoo',1729846800,'2024-10-25 16:00:00',4770.00000000,4770.00000000,4770.00000000,4770.00000000,14015700.00000000,'2026-02-17 23:59:44'),(298774,'BBRI','1h','yahoo',1730080800,'2024-10-28 09:00:00',4770.00000000,4800.00000000,4710.00000000,4730.00000000,76233500.00000000,'2026-02-17 23:59:44'),(298775,'BBRI','1h','yahoo',1730084400,'2024-10-28 10:00:00',4740.00000000,4740.00000000,4730.00000000,4730.00000000,12861000.00000000,'2026-02-17 23:59:44'),(298776,'BBRI','1h','yahoo',1730088000,'2024-10-28 11:00:00',4730.00000000,4740.00000000,4720.00000000,4730.00000000,13448200.00000000,'2026-02-17 23:59:44'),(298777,'BBRI','1h','yahoo',1730095200,'2024-10-28 13:00:00',4730.00000000,4740.00000000,4720.00000000,4730.00000000,12029700.00000000,'2026-02-17 23:59:44'),(298778,'BBRI','1h','yahoo',1730098800,'2024-10-28 14:00:00',4730.00000000,4740.00000000,4720.00000000,4720.00000000,14329000.00000000,'2026-02-17 23:59:44'),(298779,'BBRI','1h','yahoo',1730102400,'2024-10-28 15:00:00',4720.00000000,4730.00000000,4720.00000000,4720.00000000,22116600.00000000,'2026-02-17 23:59:44'),(298780,'BBRI','1h','yahoo',1730106000,'2024-10-28 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,40193000.00000000,'2026-02-17 23:59:44'),(298781,'BBRI','1h','yahoo',1730167200,'2024-10-29 09:00:00',4730.00000000,4780.00000000,4720.00000000,4740.00000000,51732100.00000000,'2026-02-17 23:59:44'),(298782,'BBRI','1h','yahoo',1730170800,'2024-10-29 10:00:00',4740.00000000,4740.00000000,4720.00000000,4720.00000000,13282300.00000000,'2026-02-17 23:59:44'),(298783,'BBRI','1h','yahoo',1730174400,'2024-10-29 11:00:00',4730.00000000,4730.00000000,4710.00000000,4720.00000000,16797900.00000000,'2026-02-17 23:59:44'),(298784,'BBRI','1h','yahoo',1730181600,'2024-10-29 13:00:00',4720.00000000,4720.00000000,4710.00000000,4710.00000000,9193500.00000000,'2026-02-17 23:59:44'),(298785,'BBRI','1h','yahoo',1730185200,'2024-10-29 14:00:00',4720.00000000,4720.00000000,4700.00000000,4700.00000000,25913300.00000000,'2026-02-17 23:59:44'),(298786,'BBRI','1h','yahoo',1730188800,'2024-10-29 15:00:00',4700.00000000,4720.00000000,4700.00000000,4710.00000000,36560900.00000000,'2026-02-17 23:59:44'),(298787,'BBRI','1h','yahoo',1730192400,'2024-10-29 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,50178600.00000000,'2026-02-17 23:59:44'),(298788,'BBRI','1h','yahoo',1730253600,'2024-10-30 09:00:00',4640.00000000,4680.00000000,4630.00000000,4650.00000000,113903600.00000000,'2026-02-17 23:59:44'),(298789,'BBRI','1h','yahoo',1730257200,'2024-10-30 10:00:00',4660.00000000,4680.00000000,4640.00000000,4680.00000000,29502700.00000000,'2026-02-17 23:59:44'),(298790,'BBRI','1h','yahoo',1730260800,'2024-10-30 11:00:00',4680.00000000,4700.00000000,4670.00000000,4690.00000000,22878500.00000000,'2026-02-17 23:59:44'),(298791,'BBRI','1h','yahoo',1730268000,'2024-10-30 13:00:00',4690.00000000,4720.00000000,4690.00000000,4720.00000000,36621500.00000000,'2026-02-17 23:59:44'),(298792,'BBRI','1h','yahoo',1730271600,'2024-10-30 14:00:00',4730.00000000,4750.00000000,4720.00000000,4730.00000000,37464000.00000000,'2026-02-17 23:59:44'),(298793,'BBRI','1h','yahoo',1730275200,'2024-10-30 15:00:00',4730.00000000,4740.00000000,4720.00000000,4730.00000000,23300200.00000000,'2026-02-17 23:59:44'),(298794,'BBRI','1h','yahoo',1730278800,'2024-10-30 16:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,32644000.00000000,'2026-02-17 23:59:44'),(298795,'BBRI','1h','yahoo',1730340000,'2024-10-31 09:00:00',4710.00000000,4870.00000000,4710.00000000,4840.00000000,0.00000000,'2026-02-17 23:59:44'),(298796,'BBRI','1h','yahoo',1730343600,'2024-10-31 10:00:00',4850.00000000,4860.00000000,4820.00000000,4820.00000000,22090500.00000000,'2026-02-17 23:59:44'),(298797,'BBRI','1h','yahoo',1730347200,'2024-10-31 11:00:00',4820.00000000,4830.00000000,4810.00000000,4830.00000000,16480900.00000000,'2026-02-17 23:59:44'),(298798,'BBRI','1h','yahoo',1730354400,'2024-10-31 13:00:00',4820.00000000,4850.00000000,4820.00000000,4840.00000000,16142800.00000000,'2026-02-17 23:59:44'),(298799,'BBRI','1h','yahoo',1730358000,'2024-10-31 14:00:00',4840.00000000,4840.00000000,4820.00000000,4830.00000000,19723000.00000000,'2026-02-17 23:59:44'),(298800,'BBRI','1h','yahoo',1730361600,'2024-10-31 15:00:00',4830.00000000,4840.00000000,4810.00000000,4810.00000000,35493800.00000000,'2026-02-17 23:59:44'),(298801,'BBRI','1h','yahoo',1730365200,'2024-10-31 16:00:00',4800.00000000,4800.00000000,4800.00000000,4800.00000000,51083500.00000000,'2026-02-17 23:59:44'),(298802,'BBRI','1h','yahoo',1730426400,'2024-11-01 09:00:00',4770.00000000,4820.00000000,4750.00000000,4770.00000000,0.00000000,'2026-02-17 23:59:44'),(298803,'BBRI','1h','yahoo',1730430000,'2024-11-01 10:00:00',4760.00000000,4780.00000000,4750.00000000,4760.00000000,24719400.00000000,'2026-02-17 23:59:44'),(298804,'BBRI','1h','yahoo',1730433600,'2024-11-01 11:00:00',4750.00000000,4760.00000000,4720.00000000,4730.00000000,26632500.00000000,'2026-02-17 23:59:44'),(298805,'BBRI','1h','yahoo',1730444400,'2024-11-01 14:00:00',4730.00000000,4730.00000000,4700.00000000,4710.00000000,46867400.00000000,'2026-02-17 23:59:44'),(298806,'BBRI','1h','yahoo',1730448000,'2024-11-01 15:00:00',4720.00000000,4720.00000000,4700.00000000,4710.00000000,27813500.00000000,'2026-02-17 23:59:44'),(298807,'BBRI','1h','yahoo',1730451600,'2024-11-01 16:00:00',4700.00000000,4700.00000000,4700.00000000,4700.00000000,38186500.00000000,'2026-02-17 23:59:44'),(298808,'BBRI','1h','yahoo',1730685600,'2024-11-04 09:00:00',4720.00000000,4750.00000000,4650.00000000,4690.00000000,0.00000000,'2026-02-17 23:59:44'),(298809,'BBRI','1h','yahoo',1730689200,'2024-11-04 10:00:00',4690.00000000,4700.00000000,4660.00000000,4700.00000000,18008000.00000000,'2026-02-17 23:59:44'),(298810,'BBRI','1h','yahoo',1730692800,'2024-11-04 11:00:00',4700.00000000,4700.00000000,4670.00000000,4670.00000000,10999400.00000000,'2026-02-17 23:59:44'),(298811,'BBRI','1h','yahoo',1730700000,'2024-11-04 13:00:00',4690.00000000,4690.00000000,4680.00000000,4680.00000000,5619700.00000000,'2026-02-17 23:59:44'),(298812,'BBRI','1h','yahoo',1730703600,'2024-11-04 14:00:00',4690.00000000,4700.00000000,4680.00000000,4700.00000000,17223800.00000000,'2026-02-17 23:59:44'),(298813,'BBRI','1h','yahoo',1730707200,'2024-11-04 15:00:00',4700.00000000,4770.00000000,4690.00000000,4750.00000000,50592600.00000000,'2026-02-17 23:59:44'),(298814,'BBRI','1h','yahoo',1730710800,'2024-11-04 16:00:00',4720.00000000,4720.00000000,4720.00000000,4720.00000000,30600400.00000000,'2026-02-17 23:59:44'),(298815,'BBRI','1h','yahoo',1730772000,'2024-11-05 09:00:00',4690.00000000,4730.00000000,4680.00000000,4720.00000000,49619200.00000000,'2026-02-17 23:59:44'),(298816,'BBRI','1h','yahoo',1730775600,'2024-11-05 10:00:00',4720.00000000,4730.00000000,4700.00000000,4720.00000000,12253400.00000000,'2026-02-17 23:59:44'),(298817,'BBRI','1h','yahoo',1730779200,'2024-11-05 11:00:00',4720.00000000,4730.00000000,4700.00000000,4700.00000000,12700800.00000000,'2026-02-17 23:59:44'),(298818,'BBRI','1h','yahoo',1730786400,'2024-11-05 13:00:00',4710.00000000,4720.00000000,4690.00000000,4700.00000000,21583200.00000000,'2026-02-17 23:59:44'),(298819,'BBRI','1h','yahoo',1730790000,'2024-11-05 14:00:00',4700.00000000,4730.00000000,4690.00000000,4730.00000000,31748300.00000000,'2026-02-17 23:59:44'),(298820,'BBRI','1h','yahoo',1730793600,'2024-11-05 15:00:00',4730.00000000,4740.00000000,4710.00000000,4720.00000000,39454600.00000000,'2026-02-17 23:59:44'),(298821,'BBRI','1h','yahoo',1730797200,'2024-11-05 16:00:00',4710.00000000,4710.00000000,4710.00000000,4710.00000000,32139800.00000000,'2026-02-17 23:59:44'),(298822,'BBRI','1h','yahoo',1730858400,'2024-11-06 09:00:00',4710.00000000,4730.00000000,4680.00000000,4690.00000000,0.00000000,'2026-02-17 23:59:44'),(298823,'BBRI','1h','yahoo',1730862000,'2024-11-06 10:00:00',4700.00000000,4700.00000000,4680.00000000,4690.00000000,16791600.00000000,'2026-02-17 23:59:44'),(298824,'BBRI','1h','yahoo',1730865600,'2024-11-06 11:00:00',4690.00000000,4700.00000000,4650.00000000,4660.00000000,36821400.00000000,'2026-02-17 23:59:44'),(298825,'BBRI','1h','yahoo',1730872800,'2024-11-06 13:00:00',4670.00000000,4670.00000000,4620.00000000,4640.00000000,50547800.00000000,'2026-02-17 23:59:44'),(298826,'BBRI','1h','yahoo',1730876400,'2024-11-06 14:00:00',4640.00000000,4650.00000000,4630.00000000,4640.00000000,18081700.00000000,'2026-02-17 23:59:44'),(298827,'BBRI','1h','yahoo',1730880000,'2024-11-06 15:00:00',4640.00000000,4640.00000000,4610.00000000,4610.00000000,44067200.00000000,'2026-02-17 23:59:44'),(298828,'BBRI','1h','yahoo',1730883600,'2024-11-06 16:00:00',4600.00000000,4600.00000000,4600.00000000,4600.00000000,45464000.00000000,'2026-02-17 23:59:44'),(298829,'BBRI','1h','yahoo',1730944800,'2024-11-07 09:00:00',4610.00000000,4640.00000000,4560.00000000,4580.00000000,0.00000000,'2026-02-17 23:59:44'),(298830,'BBRI','1h','yahoo',1730948400,'2024-11-07 10:00:00',4590.00000000,4600.00000000,4560.00000000,4590.00000000,33383300.00000000,'2026-02-17 23:59:44'),(298831,'BBRI','1h','yahoo',1730952000,'2024-11-07 11:00:00',4590.00000000,4600.00000000,4550.00000000,4570.00000000,35971400.00000000,'2026-02-17 23:59:44'),(298832,'BBRI','1h','yahoo',1730959200,'2024-11-07 13:00:00',4570.00000000,4580.00000000,4560.00000000,4570.00000000,9575300.00000000,'2026-02-17 23:59:44'),(298833,'BBRI','1h','yahoo',1730962800,'2024-11-07 14:00:00',4570.00000000,4590.00000000,4570.00000000,4580.00000000,31933400.00000000,'2026-02-17 23:59:44'),(298834,'BBRI','1h','yahoo',1730966400,'2024-11-07 15:00:00',4580.00000000,4590.00000000,4560.00000000,4560.00000000,46414500.00000000,'2026-02-17 23:59:44'),(298835,'BBRI','1h','yahoo',1730970000,'2024-11-07 16:00:00',4550.00000000,4550.00000000,4550.00000000,4550.00000000,62050800.00000000,'2026-02-17 23:59:44'),(298836,'BBRI','1h','yahoo',1731031200,'2024-11-08 09:00:00',4610.00000000,4640.00000000,4570.00000000,4620.00000000,79930100.00000000,'2026-02-17 23:59:44'),(298837,'BBRI','1h','yahoo',1731034800,'2024-11-08 10:00:00',4620.00000000,4620.00000000,4560.00000000,4570.00000000,26133500.00000000,'2026-02-17 23:59:44'),(298838,'BBRI','1h','yahoo',1731038400,'2024-11-08 11:00:00',4570.00000000,4580.00000000,4560.00000000,4570.00000000,5420600.00000000,'2026-02-17 23:59:44'),(298839,'BBRI','1h','yahoo',1731049200,'2024-11-08 14:00:00',4570.00000000,4570.00000000,4530.00000000,4540.00000000,49825200.00000000,'2026-02-17 23:59:44'),(298840,'BBRI','1h','yahoo',1731052800,'2024-11-08 15:00:00',4530.00000000,4540.00000000,4520.00000000,4520.00000000,31031300.00000000,'2026-02-17 23:59:44'),(298841,'BBRI','1h','yahoo',1731056400,'2024-11-08 16:00:00',4520.00000000,4520.00000000,4520.00000000,4520.00000000,21521900.00000000,'2026-02-17 23:59:44'),(298842,'BBRI','1h','yahoo',1731290400,'2024-11-11 09:00:00',4480.00000000,4480.00000000,4400.00000000,4400.00000000,0.00000000,'2026-02-17 23:59:44'),(298843,'BBRI','1h','yahoo',1731294000,'2024-11-11 10:00:00',4400.00000000,4450.00000000,4370.00000000,4410.00000000,130572100.00000000,'2026-02-17 23:59:44'),(298844,'BBRI','1h','yahoo',1731297600,'2024-11-11 11:00:00',4420.00000000,4450.00000000,4410.00000000,4430.00000000,48117700.00000000,'2026-02-17 23:59:44'),(298845,'BBRI','1h','yahoo',1731304800,'2024-11-11 13:00:00',4430.00000000,4540.00000000,4420.00000000,4500.00000000,55491700.00000000,'2026-02-17 23:59:44'),(298846,'BBRI','1h','yahoo',1731308400,'2024-11-11 14:00:00',4510.00000000,4510.00000000,4440.00000000,4480.00000000,58993500.00000000,'2026-02-17 23:59:44'),(298847,'BBRI','1h','yahoo',1731312000,'2024-11-11 15:00:00',4480.00000000,4480.00000000,4440.00000000,4470.00000000,55809000.00000000,'2026-02-17 23:59:44'),(298848,'BBRI','1h','yahoo',1731315600,'2024-11-11 16:00:00',4460.00000000,4460.00000000,4460.00000000,4460.00000000,23658600.00000000,'2026-02-17 23:59:44'),(298849,'BBRI','1h','yahoo',1731376800,'2024-11-12 09:00:00',4440.00000000,4500.00000000,4430.00000000,4480.00000000,81516700.00000000,'2026-02-17 23:59:44'),(298850,'BBRI','1h','yahoo',1731380400,'2024-11-12 10:00:00',4480.00000000,4510.00000000,4460.00000000,4470.00000000,36780100.00000000,'2026-02-17 23:59:44'),(298851,'BBRI','1h','yahoo',1731384000,'2024-11-12 11:00:00',4470.00000000,4500.00000000,4470.00000000,4490.00000000,17533000.00000000,'2026-02-17 23:59:44'),(298852,'BBRI','1h','yahoo',1731391200,'2024-11-12 13:00:00',4490.00000000,4510.00000000,4490.00000000,4500.00000000,16562300.00000000,'2026-02-17 23:59:44'),(298853,'BBRI','1h','yahoo',1731394800,'2024-11-12 14:00:00',4490.00000000,4510.00000000,4480.00000000,4490.00000000,36063900.00000000,'2026-02-17 23:59:44'),(298854,'BBRI','1h','yahoo',1731398400,'2024-11-12 15:00:00',4490.00000000,4520.00000000,4480.00000000,4510.00000000,30595600.00000000,'2026-02-17 23:59:44'),(298855,'BBRI','1h','yahoo',1731402000,'2024-11-12 16:00:00',4500.00000000,4500.00000000,4500.00000000,4500.00000000,33328500.00000000,'2026-02-17 23:59:44'),(298856,'BBRI','1h','yahoo',1731463200,'2024-11-13 09:00:00',4480.00000000,4610.00000000,4470.00000000,4590.00000000,0.00000000,'2026-02-17 23:59:44'),(298857,'BBRI','1h','yahoo',1731466800,'2024-11-13 10:00:00',4590.00000000,4600.00000000,4560.00000000,4560.00000000,23631800.00000000,'2026-02-17 23:59:44'),(298858,'BBRI','1h','yahoo',1731470400,'2024-11-13 11:00:00',4560.00000000,4580.00000000,4540.00000000,4570.00000000,21334700.00000000,'2026-02-17 23:59:44'),(298859,'BBRI','1h','yahoo',1731477600,'2024-11-13 13:00:00',4570.00000000,4590.00000000,4570.00000000,4580.00000000,7590500.00000000,'2026-02-17 23:59:44'),(298860,'BBRI','1h','yahoo',1731481200,'2024-11-13 14:00:00',4590.00000000,4590.00000000,4550.00000000,4550.00000000,19191800.00000000,'2026-02-17 23:59:44'),(298861,'BBRI','1h','yahoo',1731484800,'2024-11-13 15:00:00',4560.00000000,4590.00000000,4550.00000000,4570.00000000,29647200.00000000,'2026-02-17 23:59:44'),(298862,'BBRI','1h','yahoo',1731488400,'2024-11-13 16:00:00',4580.00000000,4580.00000000,4580.00000000,4580.00000000,15221600.00000000,'2026-02-17 23:59:44'),(298863,'BBRI','1h','yahoo',1731549600,'2024-11-14 09:00:00',4570.00000000,4590.00000000,4530.00000000,4550.00000000,44401300.00000000,'2026-02-17 23:59:44'),(298864,'BBRI','1h','yahoo',1731553200,'2024-11-14 10:00:00',4560.00000000,4560.00000000,4520.00000000,4530.00000000,22248300.00000000,'2026-02-17 23:59:44'),(298865,'BBRI','1h','yahoo',1731556800,'2024-11-14 11:00:00',4530.00000000,4540.00000000,4530.00000000,4530.00000000,8189500.00000000,'2026-02-17 23:59:44'),(298866,'BBRI','1h','yahoo',1731564000,'2024-11-14 13:00:00',4530.00000000,4540.00000000,4520.00000000,4530.00000000,14036700.00000000,'2026-02-17 23:59:44'),(298867,'BBRI','1h','yahoo',1731567600,'2024-11-14 14:00:00',4520.00000000,4530.00000000,4520.00000000,4530.00000000,14287900.00000000,'2026-02-17 23:59:44'),(298868,'BBRI','1h','yahoo',1731571200,'2024-11-14 15:00:00',4530.00000000,4530.00000000,4500.00000000,4500.00000000,34176300.00000000,'2026-02-17 23:59:44'),(298869,'BBRI','1h','yahoo',1731574800,'2024-11-14 16:00:00',4500.00000000,4500.00000000,4500.00000000,4500.00000000,22531800.00000000,'2026-02-17 23:59:44'),(298870,'BBRI','1h','yahoo',1731636000,'2024-11-15 09:00:00',4460.00000000,4510.00000000,4450.00000000,4490.00000000,0.00000000,'2026-02-17 23:59:44'),(298871,'BBRI','1h','yahoo',1731639600,'2024-11-15 10:00:00',4490.00000000,4500.00000000,4470.00000000,4480.00000000,17313000.00000000,'2026-02-17 23:59:44'),(298872,'BBRI','1h','yahoo',1731643200,'2024-11-15 11:00:00',4470.00000000,4490.00000000,4460.00000000,4490.00000000,7763300.00000000,'2026-02-17 23:59:44'),(298873,'BBRI','1h','yahoo',1731654000,'2024-11-15 14:00:00',4490.00000000,4490.00000000,4460.00000000,4460.00000000,14441300.00000000,'2026-02-17 23:59:44'),(298874,'BBRI','1h','yahoo',1731657600,'2024-11-15 15:00:00',4460.00000000,4480.00000000,4460.00000000,4480.00000000,13886200.00000000,'2026-02-17 23:59:44'),(298875,'BBRI','1h','yahoo',1731661200,'2024-11-15 16:00:00',4470.00000000,4470.00000000,4470.00000000,4470.00000000,18785600.00000000,'2026-02-17 23:59:44'),(298876,'BBRI','1h','yahoo',1731895200,'2024-11-18 09:00:00',4450.00000000,4460.00000000,4400.00000000,4410.00000000,67225600.00000000,'2026-02-17 23:59:44'),(298877,'BBRI','1h','yahoo',1731898800,'2024-11-18 10:00:00',4410.00000000,4420.00000000,4400.00000000,4420.00000000,24833800.00000000,'2026-02-17 23:59:44'),(298878,'BBRI','1h','yahoo',1731902400,'2024-11-18 11:00:00',4410.00000000,4420.00000000,4390.00000000,4390.00000000,21899100.00000000,'2026-02-17 23:59:44'),(298879,'BBRI','1h','yahoo',1731909600,'2024-11-18 13:00:00',4390.00000000,4410.00000000,4390.00000000,4400.00000000,24078100.00000000,'2026-02-17 23:59:44'),(298880,'BBRI','1h','yahoo',1731913200,'2024-11-18 14:00:00',4400.00000000,4410.00000000,4390.00000000,4390.00000000,16215900.00000000,'2026-02-17 23:59:44'),(298881,'BBRI','1h','yahoo',1731916800,'2024-11-18 15:00:00',4390.00000000,4400.00000000,4360.00000000,4370.00000000,73370800.00000000,'2026-02-17 23:59:44'),(298882,'BBRI','1h','yahoo',1731920400,'2024-11-18 16:00:00',4350.00000000,4350.00000000,4350.00000000,4350.00000000,31568600.00000000,'2026-02-17 23:59:44'),(298883,'BBRI','1h','yahoo',1731981600,'2024-11-19 09:00:00',4360.00000000,4400.00000000,4350.00000000,4400.00000000,0.00000000,'2026-02-17 23:59:44'),(298884,'BBRI','1h','yahoo',1731985200,'2024-11-19 10:00:00',4400.00000000,4410.00000000,4350.00000000,4360.00000000,50319500.00000000,'2026-02-17 23:59:44'),(298885,'BBRI','1h','yahoo',1731988800,'2024-11-19 11:00:00',4360.00000000,4380.00000000,4350.00000000,4360.00000000,25627800.00000000,'2026-02-17 23:59:44'),(298886,'BBRI','1h','yahoo',1731996000,'2024-11-19 13:00:00',4370.00000000,4400.00000000,4360.00000000,4380.00000000,28166700.00000000,'2026-02-17 23:59:44'),(298887,'BBRI','1h','yahoo',1731999600,'2024-11-19 14:00:00',4380.00000000,4390.00000000,4360.00000000,4370.00000000,50520600.00000000,'2026-02-17 23:59:44'),(298888,'BBRI','1h','yahoo',1732003200,'2024-11-19 15:00:00',4370.00000000,4390.00000000,4360.00000000,4380.00000000,48647800.00000000,'2026-02-17 23:59:44'),(298889,'BBRI','1h','yahoo',1732006800,'2024-11-19 16:00:00',4360.00000000,4360.00000000,4360.00000000,4360.00000000,33375600.00000000,'2026-02-17 23:59:44'),(298890,'BBRI','1h','yahoo',1732068000,'2024-11-20 09:00:00',4390.00000000,4440.00000000,4380.00000000,4420.00000000,92393600.00000000,'2026-02-17 23:59:44'),(298891,'BBRI','1h','yahoo',1732071600,'2024-11-20 10:00:00',4410.00000000,4420.00000000,4380.00000000,4380.00000000,23044700.00000000,'2026-02-17 23:59:44'),(298892,'BBRI','1h','yahoo',1732075200,'2024-11-20 11:00:00',4390.00000000,4390.00000000,4350.00000000,4360.00000000,32044100.00000000,'2026-02-17 23:59:44'),(298893,'BBRI','1h','yahoo',1732082400,'2024-11-20 13:00:00',4360.00000000,4360.00000000,4330.00000000,4340.00000000,37367800.00000000,'2026-02-17 23:59:44'),(298894,'BBRI','1h','yahoo',1732086000,'2024-11-20 14:00:00',4340.00000000,4360.00000000,4330.00000000,4350.00000000,30494200.00000000,'2026-02-17 23:59:44'),(298895,'BBRI','1h','yahoo',1732089600,'2024-11-20 15:00:00',4350.00000000,4360.00000000,4330.00000000,4340.00000000,57026000.00000000,'2026-02-17 23:59:44'),(298896,'BBRI','1h','yahoo',1732093200,'2024-11-20 16:00:00',4330.00000000,4330.00000000,4330.00000000,4330.00000000,26364200.00000000,'2026-02-17 23:59:44'),(298897,'BBRI','1h','yahoo',1732154400,'2024-11-21 09:00:00',4290.00000000,4320.00000000,4270.00000000,4290.00000000,0.00000000,'2026-02-17 23:59:44'),(298898,'BBRI','1h','yahoo',1732158000,'2024-11-21 10:00:00',4300.00000000,4300.00000000,4280.00000000,4290.00000000,31719600.00000000,'2026-02-17 23:59:44'),(298899,'BBRI','1h','yahoo',1732161600,'2024-11-21 11:00:00',4290.00000000,4310.00000000,4280.00000000,4290.00000000,30557800.00000000,'2026-02-17 23:59:44'),(298900,'BBRI','1h','yahoo',1732165200,'2024-11-21 12:00:00',4290.00000000,4290.00000000,4290.00000000,4290.00000000,57000.00000000,'2026-02-17 23:59:44'),(298901,'BBRI','1h','yahoo',1732168800,'2024-11-21 13:00:00',4290.00000000,4290.00000000,4270.00000000,4290.00000000,28284500.00000000,'2026-02-17 23:59:44'),(298902,'BBRI','1h','yahoo',1732172400,'2024-11-21 14:00:00',4280.00000000,4290.00000000,4250.00000000,4280.00000000,66700500.00000000,'2026-02-17 23:59:44'),(298903,'BBRI','1h','yahoo',1732176000,'2024-11-21 15:00:00',4270.00000000,4280.00000000,4250.00000000,4250.00000000,69814300.00000000,'2026-02-17 23:59:44'),(298904,'BBRI','1h','yahoo',1732179600,'2024-11-21 16:00:00',4250.00000000,4250.00000000,4250.00000000,4250.00000000,50312400.00000000,'2026-02-17 23:59:44'),(298905,'BBRI','1h','yahoo',1732240800,'2024-11-22 09:00:00',4260.00000000,4420.00000000,4250.00000000,4390.00000000,0.00000000,'2026-02-17 23:59:44'),(298906,'BBRI','1h','yahoo',1732244400,'2024-11-22 10:00:00',4400.00000000,4410.00000000,4380.00000000,4390.00000000,29419700.00000000,'2026-02-17 23:59:44'),(298907,'BBRI','1h','yahoo',1732248000,'2024-11-22 11:00:00',4400.00000000,4400.00000000,4380.00000000,4390.00000000,15311800.00000000,'2026-02-17 23:59:44'),(298908,'BBRI','1h','yahoo',1732258800,'2024-11-22 14:00:00',4390.00000000,4420.00000000,4380.00000000,4400.00000000,46449700.00000000,'2026-02-17 23:59:44'),(298909,'BBRI','1h','yahoo',1732262400,'2024-11-22 15:00:00',4400.00000000,4400.00000000,4350.00000000,4360.00000000,45304400.00000000,'2026-02-17 23:59:44'),(298910,'BBRI','1h','yahoo',1732266000,'2024-11-22 16:00:00',4400.00000000,4400.00000000,4400.00000000,4400.00000000,21678400.00000000,'2026-02-17 23:59:44'),(298911,'BBRI','1h','yahoo',1732500000,'2024-11-25 09:00:00',4430.00000000,4520.00000000,4430.00000000,4520.00000000,0.00000000,'2026-02-17 23:59:44'),(298912,'BBRI','1h','yahoo',1732503600,'2024-11-25 10:00:00',4510.00000000,4530.00000000,4500.00000000,4520.00000000,30749900.00000000,'2026-02-17 23:59:44'),(298913,'BBRI','1h','yahoo',1732507200,'2024-11-25 11:00:00',4520.00000000,4520.00000000,4470.00000000,4470.00000000,35858100.00000000,'2026-02-17 23:59:44'),(298914,'BBRI','1h','yahoo',1732514400,'2024-11-25 13:00:00',4480.00000000,4510.00000000,4470.00000000,4500.00000000,18546200.00000000,'2026-02-17 23:59:44'),(298915,'BBRI','1h','yahoo',1732518000,'2024-11-25 14:00:00',4500.00000000,4510.00000000,4480.00000000,4500.00000000,28599800.00000000,'2026-02-17 23:59:44'),(298916,'BBRI','1h','yahoo',1732521600,'2024-11-25 15:00:00',4500.00000000,4500.00000000,4490.00000000,4490.00000000,29370100.00000000,'2026-02-17 23:59:44'),(298917,'BBRI','1h','yahoo',1732525200,'2024-11-25 16:00:00',4470.00000000,4470.00000000,4470.00000000,4470.00000000,143068900.00000000,'2026-02-17 23:59:44'),(298918,'BBRI','1h','yahoo',1732586400,'2024-11-26 09:00:00',4460.00000000,4470.00000000,4380.00000000,4390.00000000,118556800.00000000,'2026-02-17 23:59:44'),(298919,'BBRI','1h','yahoo',1732590000,'2024-11-26 10:00:00',4390.00000000,4420.00000000,4380.00000000,4400.00000000,25565000.00000000,'2026-02-17 23:59:44'),(298920,'BBRI','1h','yahoo',1732593600,'2024-11-26 11:00:00',4400.00000000,4410.00000000,4390.00000000,4390.00000000,12414000.00000000,'2026-02-17 23:59:44'),(298921,'BBRI','1h','yahoo',1732600800,'2024-11-26 13:00:00',4400.00000000,4410.00000000,4390.00000000,4390.00000000,13573100.00000000,'2026-02-17 23:59:44'),(298922,'BBRI','1h','yahoo',1732604400,'2024-11-26 14:00:00',4400.00000000,4420.00000000,4380.00000000,4420.00000000,32211500.00000000,'2026-02-17 23:59:44'),(298923,'BBRI','1h','yahoo',1732608000,'2024-11-26 15:00:00',4430.00000000,4440.00000000,4400.00000000,4430.00000000,41691000.00000000,'2026-02-17 23:59:44'),(298924,'BBRI','1h','yahoo',1732611600,'2024-11-26 16:00:00',4400.00000000,4400.00000000,4400.00000000,4400.00000000,22666100.00000000,'2026-02-17 23:59:44'),(298925,'BBRI','1h','yahoo',1732759200,'2024-11-28 09:00:00',4370.00000000,4390.00000000,4330.00000000,4350.00000000,100529000.00000000,'2026-02-17 23:59:44'),(298926,'BBRI','1h','yahoo',1732762800,'2024-11-28 10:00:00',4350.00000000,4370.00000000,4340.00000000,4370.00000000,43276700.00000000,'2026-02-17 23:59:44'),(298927,'BBRI','1h','yahoo',1732766400,'2024-11-28 11:00:00',4360.00000000,4370.00000000,4340.00000000,4350.00000000,8772900.00000000,'2026-02-17 23:59:44'),(298928,'BBRI','1h','yahoo',1732773600,'2024-11-28 13:00:00',4360.00000000,4360.00000000,4350.00000000,4360.00000000,10876500.00000000,'2026-02-17 23:59:44'),(298929,'BBRI','1h','yahoo',1732777200,'2024-11-28 14:00:00',4360.00000000,4360.00000000,4340.00000000,4350.00000000,28857100.00000000,'2026-02-17 23:59:44'),(298930,'BBRI','1h','yahoo',1732780800,'2024-11-28 15:00:00',4350.00000000,4360.00000000,4340.00000000,4350.00000000,56213900.00000000,'2026-02-17 23:59:44'),(298931,'BBRI','1h','yahoo',1732784400,'2024-11-28 16:00:00',4330.00000000,4330.00000000,4330.00000000,4330.00000000,28555700.00000000,'2026-02-17 23:59:44'),(298932,'BBRI','1h','yahoo',1732845600,'2024-11-29 09:00:00',4290.00000000,4300.00000000,4270.00000000,4280.00000000,119172600.00000000,'2026-02-17 23:59:44'),(298933,'BBRI','1h','yahoo',1732849200,'2024-11-29 10:00:00',4280.00000000,4290.00000000,4270.00000000,4280.00000000,55911800.00000000,'2026-02-17 23:59:44'),(298934,'BBRI','1h','yahoo',1732852800,'2024-11-29 11:00:00',4280.00000000,4280.00000000,4270.00000000,4280.00000000,7711800.00000000,'2026-02-17 23:59:44'),(298935,'BBRI','1h','yahoo',1732863600,'2024-11-29 14:00:00',4280.00000000,4280.00000000,4260.00000000,4270.00000000,60811000.00000000,'2026-02-17 23:59:44'),(298936,'BBRI','1h','yahoo',1732867200,'2024-11-29 15:00:00',4260.00000000,4270.00000000,4250.00000000,4260.00000000,71357400.00000000,'2026-02-17 23:59:44'),(298937,'BBRI','1h','yahoo',1732870800,'2024-11-29 16:00:00',4250.00000000,4250.00000000,4250.00000000,4250.00000000,97555200.00000000,'2026-02-17 23:59:44'),(298938,'BBRI','1h','yahoo',1733104800,'2024-12-02 09:00:00',4270.00000000,4280.00000000,4210.00000000,4240.00000000,0.00000000,'2026-02-17 23:59:44'),(298939,'BBRI','1h','yahoo',1733108400,'2024-12-02 10:00:00',4240.00000000,4240.00000000,4210.00000000,4220.00000000,36225800.00000000,'2026-02-17 23:59:44'),(298940,'BBRI','1h','yahoo',1733112000,'2024-12-02 11:00:00',4220.00000000,4230.00000000,4200.00000000,4210.00000000,38378200.00000000,'2026-02-17 23:59:44'),(298941,'BBRI','1h','yahoo',1733119200,'2024-12-02 13:00:00',4220.00000000,4230.00000000,4200.00000000,4210.00000000,24039300.00000000,'2026-02-17 23:59:44'),(298942,'BBRI','1h','yahoo',1733122800,'2024-12-02 14:00:00',4210.00000000,4210.00000000,4160.00000000,4200.00000000,96242700.00000000,'2026-02-17 23:59:44'),(298943,'BBRI','1h','yahoo',1733126400,'2024-12-02 15:00:00',4200.00000000,4220.00000000,4170.00000000,4180.00000000,43441900.00000000,'2026-02-17 23:59:44'),(298944,'BBRI','1h','yahoo',1733130000,'2024-12-02 16:00:00',4170.00000000,4170.00000000,4170.00000000,4170.00000000,38520100.00000000,'2026-02-17 23:59:44'),(298945,'BBRI','1h','yahoo',1733191200,'2024-12-03 09:00:00',4240.00000000,4250.00000000,4210.00000000,4230.00000000,0.00000000,'2026-02-17 23:59:44'),(298946,'BBRI','1h','yahoo',1733194800,'2024-12-03 10:00:00',4230.00000000,4240.00000000,4220.00000000,4230.00000000,29150100.00000000,'2026-02-17 23:59:44'),(298947,'BBRI','1h','yahoo',1733198400,'2024-12-03 11:00:00',4230.00000000,4240.00000000,4210.00000000,4230.00000000,47718800.00000000,'2026-02-17 23:59:44'),(298948,'BBRI','1h','yahoo',1733205600,'2024-12-03 13:00:00',4230.00000000,4250.00000000,4230.00000000,4250.00000000,47262900.00000000,'2026-02-17 23:59:44'),(298949,'BBRI','1h','yahoo',1733209200,'2024-12-03 14:00:00',4250.00000000,4250.00000000,4230.00000000,4240.00000000,38449600.00000000,'2026-02-17 23:59:44'),(298950,'BBRI','1h','yahoo',1733212800,'2024-12-03 15:00:00',4240.00000000,4250.00000000,4230.00000000,4230.00000000,66697100.00000000,'2026-02-17 23:59:44'),(298951,'BBRI','1h','yahoo',1733216400,'2024-12-03 16:00:00',4240.00000000,4240.00000000,4240.00000000,4240.00000000,51660800.00000000,'2026-02-17 23:59:44'),(298952,'BBRI','1h','yahoo',1733277600,'2024-12-04 09:00:00',4230.00000000,4370.00000000,4220.00000000,4330.00000000,165737500.00000000,'2026-02-17 23:59:44'),(298953,'BBRI','1h','yahoo',1733281200,'2024-12-04 10:00:00',4340.00000000,4340.00000000,4310.00000000,4320.00000000,29203800.00000000,'2026-02-17 23:59:44'),(298954,'BBRI','1h','yahoo',1733284800,'2024-12-04 11:00:00',4330.00000000,4330.00000000,4310.00000000,4330.00000000,17839300.00000000,'2026-02-17 23:59:44'),(298955,'BBRI','1h','yahoo',1733292000,'2024-12-04 13:00:00',4320.00000000,4340.00000000,4310.00000000,4330.00000000,18873600.00000000,'2026-02-17 23:59:44'),(298956,'BBRI','1h','yahoo',1733295600,'2024-12-04 14:00:00',4330.00000000,4350.00000000,4310.00000000,4350.00000000,29982900.00000000,'2026-02-17 23:59:44'),(298957,'BBRI','1h','yahoo',1733299200,'2024-12-04 15:00:00',4340.00000000,4360.00000000,4320.00000000,4320.00000000,36041000.00000000,'2026-02-17 23:59:44'),(298958,'BBRI','1h','yahoo',1733302800,'2024-12-04 16:00:00',4350.00000000,4350.00000000,4350.00000000,4350.00000000,48084100.00000000,'2026-02-17 23:59:44'),(298959,'BBRI','1h','yahoo',1733364000,'2024-12-05 09:00:00',4320.00000000,4340.00000000,4260.00000000,4280.00000000,88967000.00000000,'2026-02-17 23:59:44'),(298960,'BBRI','1h','yahoo',1733367600,'2024-12-05 10:00:00',4280.00000000,4280.00000000,4270.00000000,4280.00000000,13972000.00000000,'2026-02-17 23:59:44'),(298961,'BBRI','1h','yahoo',1733371200,'2024-12-05 11:00:00',4270.00000000,4280.00000000,4250.00000000,4260.00000000,23552300.00000000,'2026-02-17 23:59:44'),(298962,'BBRI','1h','yahoo',1733378400,'2024-12-05 13:00:00',4260.00000000,4270.00000000,4250.00000000,4270.00000000,10463100.00000000,'2026-02-17 23:59:44'),(298963,'BBRI','1h','yahoo',1733382000,'2024-12-05 14:00:00',4260.00000000,4280.00000000,4260.00000000,4270.00000000,11471200.00000000,'2026-02-17 23:59:44'),(298964,'BBRI','1h','yahoo',1733385600,'2024-12-05 15:00:00',4280.00000000,4280.00000000,4260.00000000,4280.00000000,18077400.00000000,'2026-02-17 23:59:44'),(298965,'BBRI','1h','yahoo',1733389200,'2024-12-05 16:00:00',4260.00000000,4260.00000000,4260.00000000,4260.00000000,16632900.00000000,'2026-02-17 23:59:44'),(298966,'BBRI','1h','yahoo',1733450400,'2024-12-06 09:00:00',4260.00000000,4310.00000000,4220.00000000,4300.00000000,64708800.00000000,'2026-02-17 23:59:44'),(298967,'BBRI','1h','yahoo',1733454000,'2024-12-06 10:00:00',4300.00000000,4310.00000000,4290.00000000,4300.00000000,15690300.00000000,'2026-02-17 23:59:44'),(298968,'BBRI','1h','yahoo',1733457600,'2024-12-06 11:00:00',4290.00000000,4300.00000000,4290.00000000,4290.00000000,4087000.00000000,'2026-02-17 23:59:44'),(298969,'BBRI','1h','yahoo',1733468400,'2024-12-06 14:00:00',4300.00000000,4310.00000000,4280.00000000,4290.00000000,27369900.00000000,'2026-02-17 23:59:44'),(298970,'BBRI','1h','yahoo',1733472000,'2024-12-06 15:00:00',4290.00000000,4300.00000000,4280.00000000,4300.00000000,17727600.00000000,'2026-02-17 23:59:44'),(298971,'BBRI','1h','yahoo',1733475600,'2024-12-06 16:00:00',4310.00000000,4310.00000000,4310.00000000,4310.00000000,21849400.00000000,'2026-02-17 23:59:44'),(298972,'BBRI','1h','yahoo',1733709600,'2024-12-09 09:00:00',4310.00000000,4370.00000000,4300.00000000,4340.00000000,0.00000000,'2026-02-17 23:59:44'),(298973,'BBRI','1h','yahoo',1733713200,'2024-12-09 10:00:00',4340.00000000,4360.00000000,4330.00000000,4350.00000000,14422300.00000000,'2026-02-17 23:59:44'),(298974,'BBRI','1h','yahoo',1733716800,'2024-12-09 11:00:00',4360.00000000,4370.00000000,4350.00000000,4360.00000000,18768400.00000000,'2026-02-17 23:59:44'),(298975,'BBRI','1h','yahoo',1733724000,'2024-12-09 13:00:00',4360.00000000,4360.00000000,4340.00000000,4350.00000000,12197100.00000000,'2026-02-17 23:59:44'),(298976,'BBRI','1h','yahoo',1733727600,'2024-12-09 14:00:00',4360.00000000,4360.00000000,4340.00000000,4340.00000000,12465100.00000000,'2026-02-17 23:59:44'),(298977,'BBRI','1h','yahoo',1733731200,'2024-12-09 15:00:00',4340.00000000,4370.00000000,4340.00000000,4370.00000000,22536000.00000000,'2026-02-17 23:59:44'),(298978,'BBRI','1h','yahoo',1733734800,'2024-12-09 16:00:00',4390.00000000,4390.00000000,4390.00000000,4390.00000000,26362700.00000000,'2026-02-17 23:59:44'),(298979,'BBRI','1h','yahoo',1733796000,'2024-12-10 09:00:00',4360.00000000,4370.00000000,4290.00000000,4340.00000000,0.00000000,'2026-02-17 23:59:44'),(298980,'BBRI','1h','yahoo',1733799600,'2024-12-10 10:00:00',4340.00000000,4340.00000000,4320.00000000,4330.00000000,20118700.00000000,'2026-02-17 23:59:44'),(298981,'BBRI','1h','yahoo',1733803200,'2024-12-10 11:00:00',4330.00000000,4350.00000000,4330.00000000,4340.00000000,13865300.00000000,'2026-02-17 23:59:44'),(298982,'BBRI','1h','yahoo',1733810400,'2024-12-10 13:00:00',4350.00000000,4350.00000000,4340.00000000,4340.00000000,8213500.00000000,'2026-02-17 23:59:44'),(298983,'BBRI','1h','yahoo',1733814000,'2024-12-10 14:00:00',4350.00000000,4380.00000000,4340.00000000,4360.00000000,37520300.00000000,'2026-02-17 23:59:44'),(298984,'BBRI','1h','yahoo',1733817600,'2024-12-10 15:00:00',4350.00000000,4360.00000000,4350.00000000,4360.00000000,19748100.00000000,'2026-02-17 23:59:44'),(298985,'BBRI','1h','yahoo',1733821200,'2024-12-10 16:00:00',4360.00000000,4360.00000000,4360.00000000,4360.00000000,27581300.00000000,'2026-02-17 23:59:44'),(298986,'BBRI','1h','yahoo',1733882400,'2024-12-11 09:00:00',4350.00000000,4430.00000000,4350.00000000,4420.00000000,0.00000000,'2026-02-17 23:59:44'),(298987,'BBRI','1h','yahoo',1733886000,'2024-12-11 10:00:00',4410.00000000,4420.00000000,4410.00000000,4420.00000000,21802500.00000000,'2026-02-17 23:59:44'),(298988,'BBRI','1h','yahoo',1733889600,'2024-12-11 11:00:00',4410.00000000,4420.00000000,4390.00000000,4400.00000000,30083300.00000000,'2026-02-17 23:59:44'),(298989,'BBRI','1h','yahoo',1733896800,'2024-12-11 13:00:00',4400.00000000,4400.00000000,4390.00000000,4400.00000000,6911200.00000000,'2026-02-17 23:59:44'),(298990,'BBRI','1h','yahoo',1733900400,'2024-12-11 14:00:00',4390.00000000,4400.00000000,4370.00000000,4400.00000000,31108300.00000000,'2026-02-17 23:59:44'),(298991,'BBRI','1h','yahoo',1733904000,'2024-12-11 15:00:00',4390.00000000,4400.00000000,4380.00000000,4390.00000000,24215900.00000000,'2026-02-17 23:59:44'),(298992,'BBRI','1h','yahoo',1733907600,'2024-12-11 16:00:00',4380.00000000,4380.00000000,4380.00000000,4380.00000000,21404600.00000000,'2026-02-17 23:59:44'),(298993,'BBRI','1h','yahoo',1733968800,'2024-12-12 09:00:00',4350.00000000,4360.00000000,4320.00000000,4330.00000000,0.00000000,'2026-02-17 23:59:44'),(298994,'BBRI','1h','yahoo',1733972400,'2024-12-12 10:00:00',4330.00000000,4330.00000000,4310.00000000,4320.00000000,15058000.00000000,'2026-02-17 23:59:44'),(298995,'BBRI','1h','yahoo',1733976000,'2024-12-12 11:00:00',4310.00000000,4320.00000000,4300.00000000,4300.00000000,19270000.00000000,'2026-02-17 23:59:44'),(298996,'BBRI','1h','yahoo',1733983200,'2024-12-12 13:00:00',4310.00000000,4310.00000000,4300.00000000,4310.00000000,6096300.00000000,'2026-02-17 23:59:44'),(298997,'BBRI','1h','yahoo',1733986800,'2024-12-12 14:00:00',4310.00000000,4310.00000000,4270.00000000,4280.00000000,54237900.00000000,'2026-02-17 23:59:44'),(298998,'BBRI','1h','yahoo',1733990400,'2024-12-12 15:00:00',4280.00000000,4280.00000000,4260.00000000,4260.00000000,48195200.00000000,'2026-02-17 23:59:44'),(298999,'BBRI','1h','yahoo',1733994000,'2024-12-12 16:00:00',4260.00000000,4260.00000000,4260.00000000,4260.00000000,32414800.00000000,'2026-02-17 23:59:44'),(299000,'BBRI','1h','yahoo',1734055200,'2024-12-13 09:00:00',4240.00000000,4280.00000000,4230.00000000,4240.00000000,42839800.00000000,'2026-02-17 23:59:44'),(299001,'BBRI','1h','yahoo',1734058800,'2024-12-13 10:00:00',4240.00000000,4240.00000000,4200.00000000,4220.00000000,42906600.00000000,'2026-02-17 23:59:44'),(299002,'BBRI','1h','yahoo',1734062400,'2024-12-13 11:00:00',4220.00000000,4220.00000000,4210.00000000,4210.00000000,6935000.00000000,'2026-02-17 23:59:44'),(299003,'BBRI','1h','yahoo',1734073200,'2024-12-13 14:00:00',4210.00000000,4220.00000000,4200.00000000,4210.00000000,50069200.00000000,'2026-02-17 23:59:44'),(299004,'BBRI','1h','yahoo',1734076800,'2024-12-13 15:00:00',4200.00000000,4210.00000000,4170.00000000,4200.00000000,114376000.00000000,'2026-02-17 23:59:44'),(299005,'BBRI','1h','yahoo',1734080400,'2024-12-13 16:00:00',4170.00000000,4170.00000000,4170.00000000,4170.00000000,30711500.00000000,'2026-02-17 23:59:44'),(299006,'BBRI','1h','yahoo',1734314400,'2024-12-16 09:00:00',4160.00000000,4200.00000000,4150.00000000,4180.00000000,0.00000000,'2026-02-17 23:59:44'),(299007,'BBRI','1h','yahoo',1734318000,'2024-12-16 10:00:00',4180.00000000,4280.00000000,4160.00000000,4270.00000000,70395200.00000000,'2026-02-17 23:59:44'),(299008,'BBRI','1h','yahoo',1734321600,'2024-12-16 11:00:00',4280.00000000,4280.00000000,4240.00000000,4250.00000000,30990500.00000000,'2026-02-17 23:59:44'),(299009,'BBRI','1h','yahoo',1734328800,'2024-12-16 13:00:00',4260.00000000,4280.00000000,4250.00000000,4260.00000000,14581000.00000000,'2026-02-17 23:59:44'),(299010,'BBRI','1h','yahoo',1734332400,'2024-12-16 14:00:00',4270.00000000,4280.00000000,4220.00000000,4220.00000000,43725400.00000000,'2026-02-17 23:59:44'),(299011,'BBRI','1h','yahoo',1734336000,'2024-12-16 15:00:00',4230.00000000,4240.00000000,4200.00000000,4230.00000000,47501200.00000000,'2026-02-17 23:59:44'),(299012,'BBRI','1h','yahoo',1734339600,'2024-12-16 16:00:00',4250.00000000,4250.00000000,4250.00000000,4250.00000000,38573700.00000000,'2026-02-17 23:59:44'),(299013,'BBRI','1h','yahoo',1734400800,'2024-12-17 09:00:00',4260.00000000,4290.00000000,4200.00000000,4210.00000000,0.00000000,'2026-02-17 23:59:44'),(299014,'BBRI','1h','yahoo',1734404400,'2024-12-17 10:00:00',4210.00000000,4210.00000000,4190.00000000,4200.00000000,23601600.00000000,'2026-02-17 23:59:44'),(299015,'BBRI','1h','yahoo',1734408000,'2024-12-17 11:00:00',4190.00000000,4200.00000000,4180.00000000,4180.00000000,28383700.00000000,'2026-02-17 23:59:44'),(299016,'BBRI','1h','yahoo',1734415200,'2024-12-17 13:00:00',4190.00000000,4210.00000000,4180.00000000,4200.00000000,22233800.00000000,'2026-02-17 23:59:44'),(299017,'BBRI','1h','yahoo',1734418800,'2024-12-17 14:00:00',4200.00000000,4200.00000000,4180.00000000,4190.00000000,25617400.00000000,'2026-02-17 23:59:44'),(299018,'BBRI','1h','yahoo',1734422400,'2024-12-17 15:00:00',4190.00000000,4190.00000000,4160.00000000,4170.00000000,64142000.00000000,'2026-02-17 23:59:44'),(299019,'BBRI','1h','yahoo',1734426000,'2024-12-17 16:00:00',4150.00000000,4150.00000000,4150.00000000,4150.00000000,82591500.00000000,'2026-02-17 23:59:44'),(299020,'BBRI','1h','yahoo',1734487200,'2024-12-18 09:00:00',4160.00000000,4210.00000000,4130.00000000,4170.00000000,0.00000000,'2026-02-17 23:59:44'),(299021,'BBRI','1h','yahoo',1734490800,'2024-12-18 10:00:00',4170.00000000,4170.00000000,4150.00000000,4160.00000000,12057600.00000000,'2026-02-17 23:59:44'),(299022,'BBRI','1h','yahoo',1734494400,'2024-12-18 11:00:00',4150.00000000,4160.00000000,4130.00000000,4160.00000000,27620500.00000000,'2026-02-17 23:59:44'),(299023,'BBRI','1h','yahoo',1734501600,'2024-12-18 13:00:00',4160.00000000,4160.00000000,4140.00000000,4150.00000000,14157500.00000000,'2026-02-17 23:59:44'),(299024,'BBRI','1h','yahoo',1734505200,'2024-12-18 14:00:00',4160.00000000,4190.00000000,4150.00000000,4180.00000000,25375600.00000000,'2026-02-17 23:59:44'),(299025,'BBRI','1h','yahoo',1734508800,'2024-12-18 15:00:00',4180.00000000,4180.00000000,4150.00000000,4170.00000000,34648900.00000000,'2026-02-17 23:59:44'),(299026,'BBRI','1h','yahoo',1734512400,'2024-12-18 16:00:00',4150.00000000,4150.00000000,4150.00000000,4150.00000000,18381300.00000000,'2026-02-17 23:59:44'),(299027,'BBRI','1h','yahoo',1734573600,'2024-12-19 09:00:00',4100.00000000,4100.00000000,4050.00000000,4070.00000000,0.00000000,'2026-02-17 23:59:44'),(299028,'BBRI','1h','yahoo',1734577200,'2024-12-19 10:00:00',4070.00000000,4110.00000000,4060.00000000,4080.00000000,45133100.00000000,'2026-02-17 23:59:44'),(299029,'BBRI','1h','yahoo',1734580800,'2024-12-19 11:00:00',4070.00000000,4080.00000000,4060.00000000,4070.00000000,30358200.00000000,'2026-02-17 23:59:44'),(299030,'BBRI','1h','yahoo',1734588000,'2024-12-19 13:00:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,15414900.00000000,'2026-02-17 23:59:44'),(299031,'BBRI','1h','yahoo',1734591600,'2024-12-19 14:00:00',4080.00000000,4090.00000000,4060.00000000,4090.00000000,47427400.00000000,'2026-02-17 23:59:44'),(299032,'BBRI','1h','yahoo',1734595200,'2024-12-19 15:00:00',4090.00000000,4090.00000000,4060.00000000,4090.00000000,59746100.00000000,'2026-02-17 23:59:44'),(299033,'BBRI','1h','yahoo',1734598800,'2024-12-19 16:00:00',4090.00000000,4090.00000000,4090.00000000,4090.00000000,42068300.00000000,'2026-02-17 23:59:44'),(299034,'BBRI','1h','yahoo',1734660000,'2024-12-20 09:00:00',4070.00000000,4120.00000000,4050.00000000,4060.00000000,0.00000000,'2026-02-17 23:59:44'),(299035,'BBRI','1h','yahoo',1734663600,'2024-12-20 10:00:00',4060.00000000,4080.00000000,4050.00000000,4070.00000000,23261800.00000000,'2026-02-17 23:59:44'),(299036,'BBRI','1h','yahoo',1734667200,'2024-12-20 11:00:00',4080.00000000,4100.00000000,4070.00000000,4090.00000000,15467600.00000000,'2026-02-17 23:59:44'),(299037,'BBRI','1h','yahoo',1734678000,'2024-12-20 14:00:00',4090.00000000,4100.00000000,4080.00000000,4100.00000000,40132900.00000000,'2026-02-17 23:59:44'),(299038,'BBRI','1h','yahoo',1734681600,'2024-12-20 15:00:00',4100.00000000,4100.00000000,4080.00000000,4090.00000000,38752000.00000000,'2026-02-17 23:59:44'),(299039,'BBRI','1h','yahoo',1734685200,'2024-12-20 16:00:00',4060.00000000,4060.00000000,4060.00000000,4060.00000000,69967400.00000000,'2026-02-17 23:59:44'),(299040,'BBRI','1h','yahoo',1734919200,'2024-12-23 09:00:00',4120.00000000,4170.00000000,4110.00000000,4150.00000000,0.00000000,'2026-02-17 23:59:44'),(299041,'BBRI','1h','yahoo',1734922800,'2024-12-23 10:00:00',4150.00000000,4170.00000000,4140.00000000,4170.00000000,13156200.00000000,'2026-02-17 23:59:44'),(299042,'BBRI','1h','yahoo',1734926400,'2024-12-23 11:00:00',4160.00000000,4180.00000000,4150.00000000,4180.00000000,15310600.00000000,'2026-02-17 23:59:44'),(299043,'BBRI','1h','yahoo',1734933600,'2024-12-23 13:00:00',4180.00000000,4190.00000000,4160.00000000,4180.00000000,17334500.00000000,'2026-02-17 23:59:44'),(299044,'BBRI','1h','yahoo',1734937200,'2024-12-23 14:00:00',4170.00000000,4180.00000000,4160.00000000,4180.00000000,16614800.00000000,'2026-02-17 23:59:44'),(299045,'BBRI','1h','yahoo',1734940800,'2024-12-23 15:00:00',4180.00000000,4200.00000000,4160.00000000,4200.00000000,27373400.00000000,'2026-02-17 23:59:44'),(299046,'BBRI','1h','yahoo',1734944400,'2024-12-23 16:00:00',4210.00000000,4210.00000000,4210.00000000,4210.00000000,21304300.00000000,'2026-02-17 23:59:44'),(299047,'BBRI','1h','yahoo',1735005600,'2024-12-24 09:00:00',4230.00000000,4250.00000000,4170.00000000,4210.00000000,71489300.00000000,'2026-02-17 23:59:44'),(299048,'BBRI','1h','yahoo',1735009200,'2024-12-24 10:00:00',4210.00000000,4230.00000000,4190.00000000,4210.00000000,19404000.00000000,'2026-02-17 23:59:44'),(299049,'BBRI','1h','yahoo',1735012800,'2024-12-24 11:00:00',4220.00000000,4230.00000000,4210.00000000,4220.00000000,11739800.00000000,'2026-02-17 23:59:44'),(299050,'BBRI','1h','yahoo',1735020000,'2024-12-24 13:00:00',4220.00000000,4230.00000000,4200.00000000,4220.00000000,16596300.00000000,'2026-02-17 23:59:44'),(299051,'BBRI','1h','yahoo',1735023600,'2024-12-24 14:00:00',4220.00000000,4230.00000000,4200.00000000,4220.00000000,28633600.00000000,'2026-02-17 23:59:44'),(299052,'BBRI','1h','yahoo',1735027200,'2024-12-24 15:00:00',4220.00000000,4230.00000000,4210.00000000,4210.00000000,29918900.00000000,'2026-02-17 23:59:44'),(299053,'BBRI','1h','yahoo',1735030800,'2024-12-24 16:00:00',4200.00000000,4200.00000000,4200.00000000,4200.00000000,21754200.00000000,'2026-02-17 23:59:44'),(299054,'BBRI','1h','yahoo',1735264800,'2024-12-27 09:00:00',4090.00000000,4120.00000000,4080.00000000,4110.00000000,41143000.00000000,'2026-02-17 23:59:44'),(299055,'BBRI','1h','yahoo',1735268400,'2024-12-27 10:00:00',4110.00000000,4110.00000000,4090.00000000,4100.00000000,20958100.00000000,'2026-02-17 23:59:44'),(299056,'BBRI','1h','yahoo',1735272000,'2024-12-27 11:00:00',4100.00000000,4120.00000000,4100.00000000,4100.00000000,7301600.00000000,'2026-02-17 23:59:44'),(299057,'BBRI','1h','yahoo',1735282800,'2024-12-27 14:00:00',4110.00000000,4110.00000000,4090.00000000,4100.00000000,30657400.00000000,'2026-02-17 23:59:44'),(299058,'BBRI','1h','yahoo',1735286400,'2024-12-27 15:00:00',4090.00000000,4100.00000000,4090.00000000,4100.00000000,26696600.00000000,'2026-02-17 23:59:44'),(299059,'BBRI','1h','yahoo',1735290000,'2024-12-27 16:00:00',4100.00000000,4100.00000000,4100.00000000,4100.00000000,16347700.00000000,'2026-02-17 23:59:44'),(299060,'BBRI','1h','yahoo',1735524000,'2024-12-30 09:00:00',4090.00000000,4120.00000000,4080.00000000,4100.00000000,0.00000000,'2026-02-17 23:59:44'),(299061,'BBRI','1h','yahoo',1735527600,'2024-12-30 10:00:00',4100.00000000,4110.00000000,4090.00000000,4100.00000000,9183500.00000000,'2026-02-17 23:59:44'),(299062,'BBRI','1h','yahoo',1735531200,'2024-12-30 11:00:00',4090.00000000,4100.00000000,4080.00000000,4100.00000000,15200200.00000000,'2026-02-17 23:59:44'),(299063,'BBRI','1h','yahoo',1735538400,'2024-12-30 13:00:00',4100.00000000,4110.00000000,4080.00000000,4090.00000000,14292800.00000000,'2026-02-17 23:59:44'),(299064,'BBRI','1h','yahoo',1735542000,'2024-12-30 14:00:00',4100.00000000,4100.00000000,4080.00000000,4090.00000000,14616300.00000000,'2026-02-17 23:59:44'),(299065,'BBRI','1h','yahoo',1735545600,'2024-12-30 15:00:00',4090.00000000,4090.00000000,4070.00000000,4080.00000000,35683300.00000000,'2026-02-17 23:59:44'),(299066,'BBRI','1h','yahoo',1735549200,'2024-12-30 16:00:00',4080.00000000,4080.00000000,4080.00000000,4080.00000000,38315700.00000000,'2026-02-17 23:59:44'),(299067,'BBRI','1h','yahoo',1735783200,'2025-01-02 09:00:00',4100.00000000,4130.00000000,4100.00000000,4100.00000000,0.00000000,'2026-02-17 23:59:44'),(299068,'BBRI','1h','yahoo',1735786800,'2025-01-02 10:00:00',4110.00000000,4140.00000000,4090.00000000,4130.00000000,28788100.00000000,'2026-02-17 23:59:44'),(299069,'BBRI','1h','yahoo',1735790400,'2025-01-02 11:00:00',4140.00000000,4160.00000000,4130.00000000,4150.00000000,20089900.00000000,'2026-02-17 23:59:44'),(299070,'BBRI','1h','yahoo',1735797600,'2025-01-02 13:00:00',4160.00000000,4200.00000000,4150.00000000,4200.00000000,20561000.00000000,'2026-02-17 23:59:44'),(299071,'BBRI','1h','yahoo',1735801200,'2025-01-02 14:00:00',4200.00000000,4200.00000000,4170.00000000,4180.00000000,21457600.00000000,'2026-02-17 23:59:44'),(299072,'BBRI','1h','yahoo',1735804800,'2025-01-02 15:00:00',4190.00000000,4220.00000000,4180.00000000,4220.00000000,32748800.00000000,'2026-02-17 23:59:44'),(299073,'BBRI','1h','yahoo',1735808400,'2025-01-02 16:00:00',4210.00000000,4210.00000000,4210.00000000,4210.00000000,23003100.00000000,'2026-02-17 23:59:44'),(299074,'BBRI','1h','yahoo',1735869600,'2025-01-03 09:00:00',4220.00000000,4240.00000000,4180.00000000,4200.00000000,39103100.00000000,'2026-02-17 23:59:44'),(299075,'BBRI','1h','yahoo',1735873200,'2025-01-03 10:00:00',4200.00000000,4230.00000000,4190.00000000,4210.00000000,29055300.00000000,'2026-02-17 23:59:44'),(299076,'BBRI','1h','yahoo',1735876800,'2025-01-03 11:00:00',4210.00000000,4210.00000000,4190.00000000,4190.00000000,6394800.00000000,'2026-02-17 23:59:44'),(299077,'BBRI','1h','yahoo',1735887600,'2025-01-03 14:00:00',4190.00000000,4200.00000000,4190.00000000,4190.00000000,17533700.00000000,'2026-02-17 23:59:44'),(299078,'BBRI','1h','yahoo',1735891200,'2025-01-03 15:00:00',4190.00000000,4200.00000000,4160.00000000,4160.00000000,33427000.00000000,'2026-02-17 23:59:44'),(299079,'BBRI','1h','yahoo',1735894800,'2025-01-03 16:00:00',4150.00000000,4150.00000000,4150.00000000,4150.00000000,9118400.00000000,'2026-02-17 23:59:44'),(299080,'BBRI','1h','yahoo',1736128800,'2025-01-06 09:00:00',4170.00000000,4180.00000000,4100.00000000,4120.00000000,0.00000000,'2026-02-17 23:59:44'),(299081,'BBRI','1h','yahoo',1736132400,'2025-01-06 10:00:00',4120.00000000,4130.00000000,4100.00000000,4110.00000000,12413900.00000000,'2026-02-17 23:59:44'),(299082,'BBRI','1h','yahoo',1736136000,'2025-01-06 11:00:00',4100.00000000,4120.00000000,4100.00000000,4100.00000000,9220400.00000000,'2026-02-17 23:59:44'),(299083,'BBRI','1h','yahoo',1736143200,'2025-01-06 13:00:00',4110.00000000,4120.00000000,4100.00000000,4100.00000000,9236300.00000000,'2026-02-17 23:59:44'),(299084,'BBRI','1h','yahoo',1736146800,'2025-01-06 14:00:00',4110.00000000,4120.00000000,4100.00000000,4100.00000000,22352500.00000000,'2026-02-17 23:59:44'),(299085,'BBRI','1h','yahoo',1736150400,'2025-01-06 15:00:00',4100.00000000,4120.00000000,4100.00000000,4110.00000000,35858200.00000000,'2026-02-17 23:59:44'),(299086,'BBRI','1h','yahoo',1736154000,'2025-01-06 16:00:00',4100.00000000,4100.00000000,4100.00000000,4100.00000000,20779700.00000000,'2026-02-17 23:59:44'),(299087,'BBRI','1h','yahoo',1736215200,'2025-01-07 09:00:00',4090.00000000,4090.00000000,4030.00000000,4070.00000000,0.00000000,'2026-02-17 23:59:44'),(299088,'BBRI','1h','yahoo',1736218800,'2025-01-07 10:00:00',4070.00000000,4080.00000000,4060.00000000,4060.00000000,9797200.00000000,'2026-02-17 23:59:44'),(299089,'BBRI','1h','yahoo',1736222400,'2025-01-07 11:00:00',4060.00000000,4070.00000000,4060.00000000,4060.00000000,6629800.00000000,'2026-02-17 23:59:44'),(299090,'BBRI','1h','yahoo',1736229600,'2025-01-07 13:00:00',4070.00000000,4070.00000000,4050.00000000,4060.00000000,8705700.00000000,'2026-02-17 23:59:44'),(299091,'BBRI','1h','yahoo',1736233200,'2025-01-07 14:00:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,21938500.00000000,'2026-02-17 23:59:44'),(299092,'BBRI','1h','yahoo',1736236800,'2025-01-07 15:00:00',4060.00000000,4060.00000000,4040.00000000,4040.00000000,33884600.00000000,'2026-02-17 23:59:44'),(299093,'BBRI','1h','yahoo',1736240400,'2025-01-07 16:00:00',4030.00000000,4030.00000000,4030.00000000,4030.00000000,19852400.00000000,'2026-02-17 23:59:44'),(299094,'BBRI','1h','yahoo',1736301600,'2025-01-08 09:00:00',4040.00000000,4100.00000000,4030.00000000,4060.00000000,0.00000000,'2026-02-17 23:59:44'),(299095,'BBRI','1h','yahoo',1736305200,'2025-01-08 10:00:00',4070.00000000,4070.00000000,4050.00000000,4060.00000000,7798100.00000000,'2026-02-17 23:59:44'),(299096,'BBRI','1h','yahoo',1736308800,'2025-01-08 11:00:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,7461400.00000000,'2026-02-17 23:59:44'),(299097,'BBRI','1h','yahoo',1736316000,'2025-01-08 13:00:00',4060.00000000,4060.00000000,4050.00000000,4050.00000000,2897200.00000000,'2026-02-17 23:59:44'),(299098,'BBRI','1h','yahoo',1736319600,'2025-01-08 14:00:00',4050.00000000,4060.00000000,4040.00000000,4050.00000000,14010500.00000000,'2026-02-17 23:59:44'),(299099,'BBRI','1h','yahoo',1736323200,'2025-01-08 15:00:00',4040.00000000,4090.00000000,4040.00000000,4080.00000000,34028000.00000000,'2026-02-17 23:59:44'),(299100,'BBRI','1h','yahoo',1736326800,'2025-01-08 16:00:00',4080.00000000,4080.00000000,4080.00000000,4080.00000000,17488800.00000000,'2026-02-17 23:59:44'),(299101,'BBRI','1h','yahoo',1736388000,'2025-01-09 09:00:00',4080.00000000,4100.00000000,4060.00000000,4080.00000000,19071200.00000000,'2026-02-17 23:59:44'),(299102,'BBRI','1h','yahoo',1736391600,'2025-01-09 10:00:00',4080.00000000,4080.00000000,4050.00000000,4060.00000000,10786500.00000000,'2026-02-17 23:59:44'),(299103,'BBRI','1h','yahoo',1736395200,'2025-01-09 11:00:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,8159100.00000000,'2026-02-17 23:59:44'),(299104,'BBRI','1h','yahoo',1736402400,'2025-01-09 13:00:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,3200400.00000000,'2026-02-17 23:59:44'),(299105,'BBRI','1h','yahoo',1736406000,'2025-01-09 14:00:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,15750400.00000000,'2026-02-17 23:59:44'),(299106,'BBRI','1h','yahoo',1736409600,'2025-01-09 15:00:00',4050.00000000,4060.00000000,4030.00000000,4040.00000000,27177200.00000000,'2026-02-17 23:59:44'),(299107,'BBRI','1h','yahoo',1736413200,'2025-01-09 16:00:00',4030.00000000,4030.00000000,4030.00000000,4030.00000000,15155600.00000000,'2026-02-17 23:59:44'),(299108,'BBRI','1h','yahoo',1736474400,'2025-01-10 09:00:00',4040.00000000,4060.00000000,4030.00000000,4040.00000000,20844400.00000000,'2026-02-17 23:59:44'),(299109,'BBRI','1h','yahoo',1736478000,'2025-01-10 10:00:00',4050.00000000,4060.00000000,4030.00000000,4050.00000000,18564000.00000000,'2026-02-17 23:59:44'),(299110,'BBRI','1h','yahoo',1736481600,'2025-01-10 11:00:00',4050.00000000,4060.00000000,4040.00000000,4040.00000000,6134900.00000000,'2026-02-17 23:59:44'),(299111,'BBRI','1h','yahoo',1736492400,'2025-01-10 14:00:00',4050.00000000,4050.00000000,4030.00000000,4050.00000000,23738100.00000000,'2026-02-17 23:59:44'),(299112,'BBRI','1h','yahoo',1736496000,'2025-01-10 15:00:00',4040.00000000,4050.00000000,4020.00000000,4030.00000000,34062600.00000000,'2026-02-17 23:59:44'),(299113,'BBRI','1h','yahoo',1736499600,'2025-01-10 16:00:00',4010.00000000,4010.00000000,4010.00000000,4010.00000000,29430300.00000000,'2026-02-17 23:59:44'),(299114,'BBRI','1h','yahoo',1736733600,'2025-01-13 09:00:00',3990.00000000,3990.00000000,3920.00000000,3950.00000000,0.00000000,'2026-02-17 23:59:44'),(299115,'BBRI','1h','yahoo',1736737200,'2025-01-13 10:00:00',3950.00000000,3950.00000000,3920.00000000,3930.00000000,42553400.00000000,'2026-02-17 23:59:44'),(299116,'BBRI','1h','yahoo',1736740800,'2025-01-13 11:00:00',3920.00000000,3930.00000000,3910.00000000,3910.00000000,34037500.00000000,'2026-02-17 23:59:44'),(299117,'BBRI','1h','yahoo',1736748000,'2025-01-13 13:00:00',3920.00000000,3920.00000000,3910.00000000,3920.00000000,21328400.00000000,'2026-02-17 23:59:44'),(299118,'BBRI','1h','yahoo',1736751600,'2025-01-13 14:00:00',3910.00000000,3930.00000000,3900.00000000,3900.00000000,48087900.00000000,'2026-02-17 23:59:44'),(299119,'BBRI','1h','yahoo',1736755200,'2025-01-13 15:00:00',3900.00000000,3910.00000000,3850.00000000,3870.00000000,100320600.00000000,'2026-02-17 23:59:44'),(299120,'BBRI','1h','yahoo',1736758800,'2025-01-13 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,52386400.00000000,'2026-02-17 23:59:44'),(299121,'BBRI','1h','yahoo',1736820000,'2025-01-14 09:00:00',3830.00000000,3920.00000000,3820.00000000,3880.00000000,0.00000000,'2026-02-17 23:59:44'),(299122,'BBRI','1h','yahoo',1736823600,'2025-01-14 10:00:00',3880.00000000,3880.00000000,3850.00000000,3860.00000000,23254500.00000000,'2026-02-17 23:59:44'),(299123,'BBRI','1h','yahoo',1736827200,'2025-01-14 11:00:00',3860.00000000,3860.00000000,3820.00000000,3830.00000000,33281200.00000000,'2026-02-17 23:59:44'),(299124,'BBRI','1h','yahoo',1736834400,'2025-01-14 13:00:00',3830.00000000,3850.00000000,3820.00000000,3850.00000000,19339800.00000000,'2026-02-17 23:59:44'),(299125,'BBRI','1h','yahoo',1736838000,'2025-01-14 14:00:00',3850.00000000,3850.00000000,3820.00000000,3850.00000000,30627700.00000000,'2026-02-17 23:59:44'),(299126,'BBRI','1h','yahoo',1736841600,'2025-01-14 15:00:00',3840.00000000,3850.00000000,3820.00000000,3830.00000000,41674000.00000000,'2026-02-17 23:59:44'),(299127,'BBRI','1h','yahoo',1736845200,'2025-01-14 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,60283900.00000000,'2026-02-17 23:59:44'),(299128,'BBRI','1h','yahoo',1736906400,'2025-01-15 09:00:00',3840.00000000,3940.00000000,3840.00000000,3910.00000000,111977800.00000000,'2026-02-17 23:59:44'),(299129,'BBRI','1h','yahoo',1736910000,'2025-01-15 10:00:00',3910.00000000,3920.00000000,3880.00000000,3890.00000000,21164000.00000000,'2026-02-17 23:59:44'),(299130,'BBRI','1h','yahoo',1736913600,'2025-01-15 11:00:00',3890.00000000,3930.00000000,3880.00000000,3910.00000000,19494400.00000000,'2026-02-17 23:59:44'),(299131,'BBRI','1h','yahoo',1736920800,'2025-01-15 13:00:00',3920.00000000,3970.00000000,3910.00000000,3950.00000000,30607900.00000000,'2026-02-17 23:59:44'),(299132,'BBRI','1h','yahoo',1736924400,'2025-01-15 14:00:00',3960.00000000,4050.00000000,3910.00000000,4020.00000000,88567900.00000000,'2026-02-17 23:59:44'),(299133,'BBRI','1h','yahoo',1736928000,'2025-01-15 15:00:00',4020.00000000,4090.00000000,4010.00000000,4090.00000000,96286400.00000000,'2026-02-17 23:59:44'),(299134,'BBRI','1h','yahoo',1736931600,'2025-01-15 16:00:00',4090.00000000,4090.00000000,4090.00000000,4090.00000000,39715100.00000000,'2026-02-17 23:59:44'),(299135,'BBRI','1h','yahoo',1736992800,'2025-01-16 09:00:00',4220.00000000,4240.00000000,4130.00000000,4160.00000000,0.00000000,'2026-02-17 23:59:44'),(299136,'BBRI','1h','yahoo',1736996400,'2025-01-16 10:00:00',4170.00000000,4180.00000000,4160.00000000,4170.00000000,17107600.00000000,'2026-02-17 23:59:44'),(299137,'BBRI','1h','yahoo',1737000000,'2025-01-16 11:00:00',4180.00000000,4220.00000000,4170.00000000,4210.00000000,34305700.00000000,'2026-02-17 23:59:44'),(299138,'BBRI','1h','yahoo',1737007200,'2025-01-16 13:00:00',4210.00000000,4220.00000000,4190.00000000,4210.00000000,24696300.00000000,'2026-02-17 23:59:44'),(299139,'BBRI','1h','yahoo',1737010800,'2025-01-16 14:00:00',4210.00000000,4220.00000000,4190.00000000,4210.00000000,41366300.00000000,'2026-02-17 23:59:44'),(299140,'BBRI','1h','yahoo',1737014400,'2025-01-16 15:00:00',4220.00000000,4230.00000000,4170.00000000,4190.00000000,45309300.00000000,'2026-02-17 23:59:44'),(299141,'BBRI','1h','yahoo',1737018000,'2025-01-16 16:00:00',4160.00000000,4160.00000000,4160.00000000,4160.00000000,30598200.00000000,'2026-02-17 23:59:44'),(299142,'BBRI','1h','yahoo',1737079200,'2025-01-17 09:00:00',4140.00000000,4150.00000000,4090.00000000,4090.00000000,0.00000000,'2026-02-17 23:59:44'),(299143,'BBRI','1h','yahoo',1737082800,'2025-01-17 10:00:00',4100.00000000,4150.00000000,4090.00000000,4150.00000000,45838300.00000000,'2026-02-17 23:59:44'),(299144,'BBRI','1h','yahoo',1737086400,'2025-01-17 11:00:00',4150.00000000,4160.00000000,4120.00000000,4160.00000000,19097500.00000000,'2026-02-17 23:59:44'),(299145,'BBRI','1h','yahoo',1737097200,'2025-01-17 14:00:00',4150.00000000,4190.00000000,4100.00000000,4120.00000000,68338400.00000000,'2026-02-17 23:59:44'),(299146,'BBRI','1h','yahoo',1737100800,'2025-01-17 15:00:00',4120.00000000,4120.00000000,4080.00000000,4100.00000000,51233800.00000000,'2026-02-17 23:59:44'),(299147,'BBRI','1h','yahoo',1737104400,'2025-01-17 16:00:00',4090.00000000,4090.00000000,4090.00000000,4090.00000000,26058500.00000000,'2026-02-17 23:59:44'),(299148,'BBRI','1h','yahoo',1737338400,'2025-01-20 09:00:00',4130.00000000,4160.00000000,4130.00000000,4150.00000000,0.00000000,'2026-02-17 23:59:44'),(299149,'BBRI','1h','yahoo',1737342000,'2025-01-20 10:00:00',4150.00000000,4180.00000000,4140.00000000,4160.00000000,19002500.00000000,'2026-02-17 23:59:44'),(299150,'BBRI','1h','yahoo',1737345600,'2025-01-20 11:00:00',4160.00000000,4180.00000000,4160.00000000,4160.00000000,9900500.00000000,'2026-02-17 23:59:44'),(299151,'BBRI','1h','yahoo',1737352800,'2025-01-20 13:00:00',4170.00000000,4180.00000000,4160.00000000,4170.00000000,10647100.00000000,'2026-02-17 23:59:44'),(299152,'BBRI','1h','yahoo',1737356400,'2025-01-20 14:00:00',4170.00000000,4190.00000000,4160.00000000,4180.00000000,17506500.00000000,'2026-02-17 23:59:44'),(299153,'BBRI','1h','yahoo',1737360000,'2025-01-20 15:00:00',4180.00000000,4220.00000000,4180.00000000,4220.00000000,40478200.00000000,'2026-02-17 23:59:44'),(299154,'BBRI','1h','yahoo',1737363600,'2025-01-20 16:00:00',4220.00000000,4220.00000000,4220.00000000,4220.00000000,26528100.00000000,'2026-02-17 23:59:44'),(299155,'BBRI','1h','yahoo',1737424800,'2025-01-21 09:00:00',4280.00000000,4310.00000000,4250.00000000,4290.00000000,102522600.00000000,'2026-02-17 23:59:44'),(299156,'BBRI','1h','yahoo',1737428400,'2025-01-21 10:00:00',4290.00000000,4320.00000000,4290.00000000,4320.00000000,34733700.00000000,'2026-02-17 23:59:44'),(299157,'BBRI','1h','yahoo',1737432000,'2025-01-21 11:00:00',4320.00000000,4360.00000000,4310.00000000,4360.00000000,58524800.00000000,'2026-02-17 23:59:44'),(299158,'BBRI','1h','yahoo',1737439200,'2025-01-21 13:00:00',4360.00000000,4380.00000000,4340.00000000,4340.00000000,34554400.00000000,'2026-02-17 23:59:44'),(299159,'BBRI','1h','yahoo',1737442800,'2025-01-21 14:00:00',4340.00000000,4360.00000000,4280.00000000,4280.00000000,49555900.00000000,'2026-02-17 23:59:44'),(299160,'BBRI','1h','yahoo',1737446400,'2025-01-21 15:00:00',4280.00000000,4290.00000000,4270.00000000,4280.00000000,33325100.00000000,'2026-02-17 23:59:44'),(299161,'BBRI','1h','yahoo',1737450000,'2025-01-21 16:00:00',4260.00000000,4260.00000000,4260.00000000,4260.00000000,32007300.00000000,'2026-02-17 23:59:44'),(299162,'BBRI','1h','yahoo',1737511200,'2025-01-22 09:00:00',4310.00000000,4320.00000000,4270.00000000,4290.00000000,0.00000000,'2026-02-17 23:59:44'),(299163,'BBRI','1h','yahoo',1737514800,'2025-01-22 10:00:00',4280.00000000,4300.00000000,4270.00000000,4280.00000000,16339000.00000000,'2026-02-17 23:59:44'),(299164,'BBRI','1h','yahoo',1737518400,'2025-01-22 11:00:00',4280.00000000,4290.00000000,4250.00000000,4250.00000000,23861500.00000000,'2026-02-17 23:59:44'),(299165,'BBRI','1h','yahoo',1737525600,'2025-01-22 13:00:00',4260.00000000,4260.00000000,4230.00000000,4240.00000000,16883400.00000000,'2026-02-17 23:59:44'),(299166,'BBRI','1h','yahoo',1737529200,'2025-01-22 14:00:00',4230.00000000,4280.00000000,4230.00000000,4260.00000000,23931100.00000000,'2026-02-17 23:59:44'),(299167,'BBRI','1h','yahoo',1737532800,'2025-01-22 15:00:00',4250.00000000,4280.00000000,4250.00000000,4260.00000000,26632800.00000000,'2026-02-17 23:59:44'),(299168,'BBRI','1h','yahoo',1737536400,'2025-01-22 16:00:00',4260.00000000,4260.00000000,4260.00000000,4260.00000000,31484800.00000000,'2026-02-17 23:59:44'),(299169,'BBRI','1h','yahoo',1737597600,'2025-01-23 09:00:00',4270.00000000,4320.00000000,4260.00000000,4300.00000000,0.00000000,'2026-02-17 23:59:44'),(299170,'BBRI','1h','yahoo',1737601200,'2025-01-23 10:00:00',4310.00000000,4320.00000000,4290.00000000,4320.00000000,23573000.00000000,'2026-02-17 23:59:44'),(299171,'BBRI','1h','yahoo',1737604800,'2025-01-23 11:00:00',4310.00000000,4340.00000000,4310.00000000,4330.00000000,20750900.00000000,'2026-02-17 23:59:44'),(299172,'BBRI','1h','yahoo',1737612000,'2025-01-23 13:00:00',4330.00000000,4330.00000000,4310.00000000,4310.00000000,11611600.00000000,'2026-02-17 23:59:44'),(299173,'BBRI','1h','yahoo',1737615600,'2025-01-23 14:00:00',4310.00000000,4320.00000000,4310.00000000,4310.00000000,18790200.00000000,'2026-02-17 23:59:44'),(299174,'BBRI','1h','yahoo',1737619200,'2025-01-23 15:00:00',4310.00000000,4320.00000000,4290.00000000,4310.00000000,57990300.00000000,'2026-02-17 23:59:44'),(299175,'BBRI','1h','yahoo',1737622800,'2025-01-23 16:00:00',4300.00000000,4300.00000000,4300.00000000,4300.00000000,35815000.00000000,'2026-02-17 23:59:44'),(299176,'BBRI','1h','yahoo',1737684000,'2025-01-24 09:00:00',4340.00000000,4350.00000000,4270.00000000,4270.00000000,0.00000000,'2026-02-17 23:59:44'),(299177,'BBRI','1h','yahoo',1737687600,'2025-01-24 10:00:00',4270.00000000,4290.00000000,4250.00000000,4260.00000000,45425900.00000000,'2026-02-17 23:59:44'),(299178,'BBRI','1h','yahoo',1737691200,'2025-01-24 11:00:00',4250.00000000,4260.00000000,4250.00000000,4260.00000000,13548800.00000000,'2026-02-17 23:59:44'),(299179,'BBRI','1h','yahoo',1737702000,'2025-01-24 14:00:00',4260.00000000,4260.00000000,4230.00000000,4230.00000000,46719600.00000000,'2026-02-17 23:59:44'),(299180,'BBRI','1h','yahoo',1737705600,'2025-01-24 15:00:00',4230.00000000,4240.00000000,4210.00000000,4230.00000000,62198700.00000000,'2026-02-17 23:59:44'),(299181,'BBRI','1h','yahoo',1737709200,'2025-01-24 16:00:00',4190.00000000,4190.00000000,4190.00000000,4190.00000000,37935200.00000000,'2026-02-17 23:59:44'),(299182,'BBRI','1h','yahoo',1738202400,'2025-01-30 09:00:00',4130.00000000,4170.00000000,4110.00000000,4140.00000000,93017900.00000000,'2026-02-17 23:59:44'),(299183,'BBRI','1h','yahoo',1738206000,'2025-01-30 10:00:00',4140.00000000,4140.00000000,4100.00000000,4110.00000000,26675600.00000000,'2026-02-17 23:59:44'),(299184,'BBRI','1h','yahoo',1738209600,'2025-01-30 11:00:00',4110.00000000,4110.00000000,4100.00000000,4110.00000000,12382700.00000000,'2026-02-17 23:59:44'),(299185,'BBRI','1h','yahoo',1738216800,'2025-01-30 13:00:00',4110.00000000,4110.00000000,4090.00000000,4100.00000000,23382200.00000000,'2026-02-17 23:59:44'),(299186,'BBRI','1h','yahoo',1738220400,'2025-01-30 14:00:00',4100.00000000,4120.00000000,4090.00000000,4120.00000000,16348300.00000000,'2026-02-17 23:59:44'),(299187,'BBRI','1h','yahoo',1738224000,'2025-01-30 15:00:00',4110.00000000,4150.00000000,4090.00000000,4110.00000000,35026400.00000000,'2026-02-17 23:59:44'),(299188,'BBRI','1h','yahoo',1738227600,'2025-01-30 16:00:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,13389300.00000000,'2026-02-17 23:59:44'),(299189,'BBRI','1h','yahoo',1738288800,'2025-01-31 09:00:00',4170.00000000,4240.00000000,4150.00000000,4200.00000000,62557300.00000000,'2026-02-17 23:59:44'),(299190,'BBRI','1h','yahoo',1738292400,'2025-01-31 10:00:00',4200.00000000,4240.00000000,4200.00000000,4230.00000000,22980200.00000000,'2026-02-17 23:59:44'),(299191,'BBRI','1h','yahoo',1738296000,'2025-01-31 11:00:00',4240.00000000,4240.00000000,4230.00000000,4230.00000000,6815200.00000000,'2026-02-17 23:59:44'),(299192,'BBRI','1h','yahoo',1738306800,'2025-01-31 14:00:00',4230.00000000,4280.00000000,4230.00000000,4270.00000000,41483400.00000000,'2026-02-17 23:59:44'),(299193,'BBRI','1h','yahoo',1738310400,'2025-01-31 15:00:00',4260.00000000,4270.00000000,4220.00000000,4240.00000000,30227500.00000000,'2026-02-17 23:59:44'),(299194,'BBRI','1h','yahoo',1738314000,'2025-01-31 16:00:00',4220.00000000,4220.00000000,4220.00000000,4220.00000000,28559100.00000000,'2026-02-17 23:59:44'),(299195,'BBRI','1h','yahoo',1738548000,'2025-02-03 09:00:00',4200.00000000,4270.00000000,4160.00000000,4200.00000000,0.00000000,'2026-02-17 23:59:44'),(299196,'BBRI','1h','yahoo',1738551600,'2025-02-03 10:00:00',4200.00000000,4210.00000000,4150.00000000,4170.00000000,40502400.00000000,'2026-02-17 23:59:44'),(299197,'BBRI','1h','yahoo',1738555200,'2025-02-03 11:00:00',4170.00000000,4180.00000000,4160.00000000,4170.00000000,21605900.00000000,'2026-02-17 23:59:44'),(299198,'BBRI','1h','yahoo',1738562400,'2025-02-03 13:00:00',4170.00000000,4190.00000000,4160.00000000,4180.00000000,9858600.00000000,'2026-02-17 23:59:44'),(299199,'BBRI','1h','yahoo',1738566000,'2025-02-03 14:00:00',4170.00000000,4200.00000000,4170.00000000,4200.00000000,18676900.00000000,'2026-02-17 23:59:44'),(299200,'BBRI','1h','yahoo',1738569600,'2025-02-03 15:00:00',4200.00000000,4230.00000000,4190.00000000,4230.00000000,23339100.00000000,'2026-02-17 23:59:44'),(299201,'BBRI','1h','yahoo',1738573200,'2025-02-03 16:00:00',4250.00000000,4250.00000000,4250.00000000,4250.00000000,21771800.00000000,'2026-02-17 23:59:44'),(299202,'BBRI','1h','yahoo',1738634400,'2025-02-04 09:00:00',4270.00000000,4300.00000000,4250.00000000,4270.00000000,0.00000000,'2026-02-17 23:59:44'),(299203,'BBRI','1h','yahoo',1738638000,'2025-02-04 10:00:00',4270.00000000,4270.00000000,4240.00000000,4270.00000000,30007600.00000000,'2026-02-17 23:59:44'),(299204,'BBRI','1h','yahoo',1738641600,'2025-02-04 11:00:00',4270.00000000,4270.00000000,4240.00000000,4250.00000000,29188900.00000000,'2026-02-17 23:59:44'),(299205,'BBRI','1h','yahoo',1738648800,'2025-02-04 13:00:00',4250.00000000,4250.00000000,4220.00000000,4230.00000000,17049600.00000000,'2026-02-17 23:59:44'),(299206,'BBRI','1h','yahoo',1738652400,'2025-02-04 14:00:00',4220.00000000,4240.00000000,4200.00000000,4230.00000000,43829000.00000000,'2026-02-17 23:59:44'),(299207,'BBRI','1h','yahoo',1738656000,'2025-02-04 15:00:00',4230.00000000,4270.00000000,4220.00000000,4260.00000000,30192900.00000000,'2026-02-17 23:59:44'),(299208,'BBRI','1h','yahoo',1738659600,'2025-02-04 16:00:00',4260.00000000,4260.00000000,4260.00000000,4260.00000000,21197100.00000000,'2026-02-17 23:59:44'),(299209,'BBRI','1h','yahoo',1738720800,'2025-02-05 09:00:00',4250.00000000,4250.00000000,4180.00000000,4190.00000000,0.00000000,'2026-02-17 23:59:44'),(299210,'BBRI','1h','yahoo',1738724400,'2025-02-05 10:00:00',4190.00000000,4200.00000000,4170.00000000,4180.00000000,15083900.00000000,'2026-02-17 23:59:44'),(299211,'BBRI','1h','yahoo',1738728000,'2025-02-05 11:00:00',4180.00000000,4180.00000000,4160.00000000,4180.00000000,24715700.00000000,'2026-02-17 23:59:44'),(299212,'BBRI','1h','yahoo',1738735200,'2025-02-05 13:00:00',4180.00000000,4180.00000000,4160.00000000,4160.00000000,13181900.00000000,'2026-02-17 23:59:44'),(299213,'BBRI','1h','yahoo',1738738800,'2025-02-05 14:00:00',4170.00000000,4170.00000000,4150.00000000,4160.00000000,32776000.00000000,'2026-02-17 23:59:44'),(299214,'BBRI','1h','yahoo',1738742400,'2025-02-05 15:00:00',4150.00000000,4160.00000000,4140.00000000,4150.00000000,38449100.00000000,'2026-02-17 23:59:44'),(299215,'BBRI','1h','yahoo',1738746000,'2025-02-05 16:00:00',4140.00000000,4140.00000000,4140.00000000,4140.00000000,37191600.00000000,'2026-02-17 23:59:44'),(299216,'BBRI','1h','yahoo',1738807200,'2025-02-06 09:00:00',4120.00000000,4160.00000000,4090.00000000,4130.00000000,0.00000000,'2026-02-17 23:59:44'),(299217,'BBRI','1h','yahoo',1738810800,'2025-02-06 10:00:00',4130.00000000,4130.00000000,4050.00000000,4060.00000000,40262000.00000000,'2026-02-17 23:59:44'),(299218,'BBRI','1h','yahoo',1738814400,'2025-02-06 11:00:00',4060.00000000,4070.00000000,4010.00000000,4030.00000000,41504700.00000000,'2026-02-17 23:59:44'),(299219,'BBRI','1h','yahoo',1738821600,'2025-02-06 13:00:00',4040.00000000,4040.00000000,4010.00000000,4040.00000000,21667900.00000000,'2026-02-17 23:59:44'),(299220,'BBRI','1h','yahoo',1738825200,'2025-02-06 14:00:00',4040.00000000,4040.00000000,3980.00000000,4000.00000000,78712300.00000000,'2026-02-17 23:59:44'),(299221,'BBRI','1h','yahoo',1738828800,'2025-02-06 15:00:00',4010.00000000,4010.00000000,3940.00000000,3970.00000000,93417700.00000000,'2026-02-17 23:59:44'),(299222,'BBRI','1h','yahoo',1738832400,'2025-02-06 16:00:00',3970.00000000,3970.00000000,3970.00000000,3970.00000000,33379300.00000000,'2026-02-17 23:59:44'),(299223,'BBRI','1h','yahoo',1738893600,'2025-02-07 09:00:00',3970.00000000,4030.00000000,3940.00000000,4020.00000000,0.00000000,'2026-02-17 23:59:44'),(299224,'BBRI','1h','yahoo',1738897200,'2025-02-07 10:00:00',4020.00000000,4020.00000000,3990.00000000,4000.00000000,27942600.00000000,'2026-02-17 23:59:44'),(299225,'BBRI','1h','yahoo',1738900800,'2025-02-07 11:00:00',3990.00000000,4010.00000000,3990.00000000,4010.00000000,8843400.00000000,'2026-02-17 23:59:44'),(299226,'BBRI','1h','yahoo',1738911600,'2025-02-07 14:00:00',4010.00000000,4020.00000000,3980.00000000,4000.00000000,43535400.00000000,'2026-02-17 23:59:44'),(299227,'BBRI','1h','yahoo',1738915200,'2025-02-07 15:00:00',3990.00000000,4020.00000000,3980.00000000,4000.00000000,41656400.00000000,'2026-02-17 23:59:44'),(299228,'BBRI','1h','yahoo',1738918800,'2025-02-07 16:00:00',4030.00000000,4030.00000000,4030.00000000,4030.00000000,19209400.00000000,'2026-02-17 23:59:44'),(299229,'BBRI','1h','yahoo',1739152800,'2025-02-10 09:00:00',4010.00000000,4050.00000000,3980.00000000,3990.00000000,60317100.00000000,'2026-02-17 23:59:44'),(299230,'BBRI','1h','yahoo',1739156400,'2025-02-10 10:00:00',3980.00000000,4010.00000000,3980.00000000,3990.00000000,14625900.00000000,'2026-02-17 23:59:44'),(299231,'BBRI','1h','yahoo',1739160000,'2025-02-10 11:00:00',3990.00000000,4000.00000000,3970.00000000,3980.00000000,19310000.00000000,'2026-02-17 23:59:44'),(299232,'BBRI','1h','yahoo',1739167200,'2025-02-10 13:00:00',3980.00000000,3990.00000000,3970.00000000,3970.00000000,8280800.00000000,'2026-02-17 23:59:44'),(299233,'BBRI','1h','yahoo',1739170800,'2025-02-10 14:00:00',3970.00000000,3980.00000000,3950.00000000,3970.00000000,30902900.00000000,'2026-02-17 23:59:44'),(299234,'BBRI','1h','yahoo',1739174400,'2025-02-10 15:00:00',3980.00000000,3980.00000000,3950.00000000,3960.00000000,48506700.00000000,'2026-02-17 23:59:44'),(299235,'BBRI','1h','yahoo',1739178000,'2025-02-10 16:00:00',3970.00000000,3970.00000000,3970.00000000,3970.00000000,20056000.00000000,'2026-02-17 23:59:44'),(299236,'BBRI','1h','yahoo',1739239200,'2025-02-11 09:00:00',3980.00000000,4040.00000000,3900.00000000,4000.00000000,100395600.00000000,'2026-02-17 23:59:44'),(299237,'BBRI','1h','yahoo',1739242800,'2025-02-11 10:00:00',4000.00000000,4010.00000000,3970.00000000,3990.00000000,30761800.00000000,'2026-02-17 23:59:44'),(299238,'BBRI','1h','yahoo',1739246400,'2025-02-11 11:00:00',3980.00000000,3990.00000000,3960.00000000,3980.00000000,20511100.00000000,'2026-02-17 23:59:44'),(299239,'BBRI','1h','yahoo',1739253600,'2025-02-11 13:00:00',3990.00000000,4010.00000000,3980.00000000,3990.00000000,21361100.00000000,'2026-02-17 23:59:44'),(299240,'BBRI','1h','yahoo',1739257200,'2025-02-11 14:00:00',3990.00000000,4010.00000000,3970.00000000,3980.00000000,25040700.00000000,'2026-02-17 23:59:44'),(299241,'BBRI','1h','yahoo',1739260800,'2025-02-11 15:00:00',3970.00000000,4000.00000000,3960.00000000,3990.00000000,44216500.00000000,'2026-02-17 23:59:44'),(299242,'BBRI','1h','yahoo',1739264400,'2025-02-11 16:00:00',4010.00000000,4010.00000000,4010.00000000,4010.00000000,34096000.00000000,'2026-02-17 23:59:44'),(299243,'BBRI','1h','yahoo',1739325600,'2025-02-12 09:00:00',3970.00000000,4060.00000000,3950.00000000,4020.00000000,0.00000000,'2026-02-17 23:59:44'),(299244,'BBRI','1h','yahoo',1739329200,'2025-02-12 10:00:00',4010.00000000,4020.00000000,3990.00000000,4010.00000000,34049900.00000000,'2026-02-17 23:59:44'),(299245,'BBRI','1h','yahoo',1739332800,'2025-02-12 11:00:00',4000.00000000,4010.00000000,3990.00000000,4010.00000000,28539200.00000000,'2026-02-17 23:59:44'),(299246,'BBRI','1h','yahoo',1739340000,'2025-02-12 13:00:00',4010.00000000,4040.00000000,3980.00000000,4040.00000000,49018400.00000000,'2026-02-17 23:59:44'),(299247,'BBRI','1h','yahoo',1739343600,'2025-02-12 14:00:00',4040.00000000,4050.00000000,4030.00000000,4030.00000000,37006300.00000000,'2026-02-17 23:59:44'),(299248,'BBRI','1h','yahoo',1739347200,'2025-02-12 15:00:00',4030.00000000,4050.00000000,4010.00000000,4050.00000000,59682400.00000000,'2026-02-17 23:59:44'),(299249,'BBRI','1h','yahoo',1739350800,'2025-02-12 16:00:00',4030.00000000,4030.00000000,4030.00000000,4030.00000000,52465400.00000000,'2026-02-17 23:59:44'),(299250,'BBRI','1h','yahoo',1739412000,'2025-02-13 09:00:00',4010.00000000,4030.00000000,3960.00000000,3990.00000000,0.00000000,'2026-02-17 23:59:44'),(299251,'BBRI','1h','yahoo',1739415600,'2025-02-13 10:00:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,17938300.00000000,'2026-02-17 23:59:44'),(299252,'BBRI','1h','yahoo',1739419200,'2025-02-13 11:00:00',3990.00000000,4000.00000000,3980.00000000,3980.00000000,21292600.00000000,'2026-02-17 23:59:44'),(299253,'BBRI','1h','yahoo',1739426400,'2025-02-13 13:00:00',3980.00000000,3990.00000000,3960.00000000,3980.00000000,46959100.00000000,'2026-02-17 23:59:44'),(299254,'BBRI','1h','yahoo',1739430000,'2025-02-13 14:00:00',3980.00000000,4020.00000000,3960.00000000,3980.00000000,70166100.00000000,'2026-02-17 23:59:44'),(299255,'BBRI','1h','yahoo',1739433600,'2025-02-13 15:00:00',3980.00000000,3990.00000000,3960.00000000,3990.00000000,60114100.00000000,'2026-02-17 23:59:44'),(299256,'BBRI','1h','yahoo',1739437200,'2025-02-13 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,38726700.00000000,'2026-02-17 23:59:44'),(299257,'BBRI','1h','yahoo',1739498400,'2025-02-14 09:00:00',4000.00000000,4010.00000000,3940.00000000,3950.00000000,150445500.00000000,'2026-02-17 23:59:44'),(299258,'BBRI','1h','yahoo',1739502000,'2025-02-14 10:00:00',3960.00000000,3960.00000000,3870.00000000,3890.00000000,128258900.00000000,'2026-02-17 23:59:44'),(299259,'BBRI','1h','yahoo',1739505600,'2025-02-14 11:00:00',3890.00000000,3890.00000000,3870.00000000,3890.00000000,25120300.00000000,'2026-02-17 23:59:44'),(299260,'BBRI','1h','yahoo',1739516400,'2025-02-14 14:00:00',3880.00000000,3900.00000000,3870.00000000,3870.00000000,61523300.00000000,'2026-02-17 23:59:44'),(299261,'BBRI','1h','yahoo',1739520000,'2025-02-14 15:00:00',3870.00000000,3880.00000000,3850.00000000,3880.00000000,109957100.00000000,'2026-02-17 23:59:44'),(299262,'BBRI','1h','yahoo',1739523600,'2025-02-14 16:00:00',3860.00000000,3860.00000000,3860.00000000,3860.00000000,49596800.00000000,'2026-02-17 23:59:44'),(299263,'BBRI','1h','yahoo',1739757600,'2025-02-17 09:00:00',3880.00000000,3970.00000000,3880.00000000,3950.00000000,0.00000000,'2026-02-17 23:59:44'),(299264,'BBRI','1h','yahoo',1739761200,'2025-02-17 10:00:00',3950.00000000,3980.00000000,3940.00000000,3970.00000000,31123300.00000000,'2026-02-17 23:59:44'),(299265,'BBRI','1h','yahoo',1739764800,'2025-02-17 11:00:00',3970.00000000,4000.00000000,3970.00000000,4000.00000000,27269000.00000000,'2026-02-17 23:59:44'),(299266,'BBRI','1h','yahoo',1739772000,'2025-02-17 13:00:00',4000.00000000,4000.00000000,3970.00000000,3980.00000000,22519500.00000000,'2026-02-17 23:59:44'),(299267,'BBRI','1h','yahoo',1739775600,'2025-02-17 14:00:00',3980.00000000,4000.00000000,3970.00000000,3990.00000000,38040900.00000000,'2026-02-17 23:59:44'),(299268,'BBRI','1h','yahoo',1739779200,'2025-02-17 15:00:00',3980.00000000,4030.00000000,3980.00000000,4020.00000000,56686900.00000000,'2026-02-17 23:59:44'),(299269,'BBRI','1h','yahoo',1739782800,'2025-02-17 16:00:00',4030.00000000,4030.00000000,4030.00000000,4030.00000000,17561200.00000000,'2026-02-17 23:59:44'),(299270,'BBRI','1h','yahoo',1739844000,'2025-02-18 09:00:00',4030.00000000,4150.00000000,4030.00000000,4110.00000000,0.00000000,'2026-02-17 23:59:44'),(299271,'BBRI','1h','yahoo',1739847600,'2025-02-18 10:00:00',4100.00000000,4180.00000000,4100.00000000,4160.00000000,70031800.00000000,'2026-02-17 23:59:44'),(299272,'BBRI','1h','yahoo',1739851200,'2025-02-18 11:00:00',4160.00000000,4160.00000000,4130.00000000,4140.00000000,19605300.00000000,'2026-02-17 23:59:44'),(299273,'BBRI','1h','yahoo',1739858400,'2025-02-18 13:00:00',4140.00000000,4160.00000000,4130.00000000,4140.00000000,16249500.00000000,'2026-02-17 23:59:44'),(299274,'BBRI','1h','yahoo',1739862000,'2025-02-18 14:00:00',4140.00000000,4150.00000000,4110.00000000,4130.00000000,32693400.00000000,'2026-02-17 23:59:44'),(299275,'BBRI','1h','yahoo',1739865600,'2025-02-18 15:00:00',4120.00000000,4140.00000000,4090.00000000,4120.00000000,56783600.00000000,'2026-02-17 23:59:44'),(299276,'BBRI','1h','yahoo',1739869200,'2025-02-18 16:00:00',4150.00000000,4150.00000000,4150.00000000,4150.00000000,30745300.00000000,'2026-02-17 23:59:44'),(299277,'BBRI','1h','yahoo',1739930400,'2025-02-19 09:00:00',4170.00000000,4180.00000000,4110.00000000,4120.00000000,0.00000000,'2026-02-17 23:59:44'),(299278,'BBRI','1h','yahoo',1739934000,'2025-02-19 10:00:00',4110.00000000,4120.00000000,4100.00000000,4120.00000000,30835000.00000000,'2026-02-17 23:59:44'),(299279,'BBRI','1h','yahoo',1739937600,'2025-02-19 11:00:00',4110.00000000,4120.00000000,4110.00000000,4110.00000000,11394800.00000000,'2026-02-17 23:59:44'),(299280,'BBRI','1h','yahoo',1739944800,'2025-02-19 13:00:00',4120.00000000,4120.00000000,4100.00000000,4110.00000000,16084300.00000000,'2026-02-17 23:59:44'),(299281,'BBRI','1h','yahoo',1739948400,'2025-02-19 14:00:00',4100.00000000,4110.00000000,4060.00000000,4070.00000000,98012200.00000000,'2026-02-17 23:59:44'),(299282,'BBRI','1h','yahoo',1739952000,'2025-02-19 15:00:00',4060.00000000,4070.00000000,4010.00000000,4040.00000000,80331300.00000000,'2026-02-17 23:59:44'),(299283,'BBRI','1h','yahoo',1739955600,'2025-02-19 16:00:00',4020.00000000,4020.00000000,4020.00000000,4020.00000000,29520400.00000000,'2026-02-17 23:59:44'),(299284,'BBRI','1h','yahoo',1740016800,'2025-02-20 09:00:00',3980.00000000,4020.00000000,3950.00000000,3960.00000000,0.00000000,'2026-02-17 23:59:44'),(299285,'BBRI','1h','yahoo',1740020400,'2025-02-20 10:00:00',3960.00000000,3960.00000000,3920.00000000,3930.00000000,58913000.00000000,'2026-02-17 23:59:44'),(299286,'BBRI','1h','yahoo',1740024000,'2025-02-20 11:00:00',3930.00000000,3950.00000000,3910.00000000,3950.00000000,35711800.00000000,'2026-02-17 23:59:44'),(299287,'BBRI','1h','yahoo',1740031200,'2025-02-20 13:00:00',3950.00000000,3950.00000000,3910.00000000,3930.00000000,21547100.00000000,'2026-02-17 23:59:44'),(299288,'BBRI','1h','yahoo',1740034800,'2025-02-20 14:00:00',3930.00000000,3940.00000000,3920.00000000,3920.00000000,28496600.00000000,'2026-02-17 23:59:44'),(299289,'BBRI','1h','yahoo',1740038400,'2025-02-20 15:00:00',3920.00000000,3930.00000000,3910.00000000,3920.00000000,61955400.00000000,'2026-02-17 23:59:44'),(299290,'BBRI','1h','yahoo',1740042000,'2025-02-20 16:00:00',3910.00000000,3910.00000000,3910.00000000,3910.00000000,29023400.00000000,'2026-02-17 23:59:44'),(299291,'BBRI','1h','yahoo',1740103200,'2025-02-21 09:00:00',3910.00000000,3930.00000000,3870.00000000,3920.00000000,67557000.00000000,'2026-02-17 23:59:44'),(299292,'BBRI','1h','yahoo',1740106800,'2025-02-21 10:00:00',3910.00000000,3930.00000000,3900.00000000,3930.00000000,20544000.00000000,'2026-02-17 23:59:44'),(299293,'BBRI','1h','yahoo',1740110400,'2025-02-21 11:00:00',3920.00000000,3930.00000000,3910.00000000,3910.00000000,6558000.00000000,'2026-02-17 23:59:44'),(299294,'BBRI','1h','yahoo',1740121200,'2025-02-21 14:00:00',3910.00000000,3920.00000000,3900.00000000,3910.00000000,25108000.00000000,'2026-02-17 23:59:44'),(299295,'BBRI','1h','yahoo',1740124800,'2025-02-21 15:00:00',3910.00000000,3920.00000000,3900.00000000,3910.00000000,29614100.00000000,'2026-02-17 23:59:44'),(299296,'BBRI','1h','yahoo',1740128400,'2025-02-21 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,55887700.00000000,'2026-02-17 23:59:44'),(299297,'BBRI','1h','yahoo',1740362400,'2025-02-24 09:00:00',3900.00000000,3940.00000000,3870.00000000,3900.00000000,0.00000000,'2026-02-17 23:59:44'),(299298,'BBRI','1h','yahoo',1740366000,'2025-02-24 10:00:00',3910.00000000,3920.00000000,3900.00000000,3910.00000000,13059900.00000000,'2026-02-17 23:59:44'),(299299,'BBRI','1h','yahoo',1740369600,'2025-02-24 11:00:00',3900.00000000,3920.00000000,3900.00000000,3910.00000000,10624300.00000000,'2026-02-17 23:59:44'),(299300,'BBRI','1h','yahoo',1740376800,'2025-02-24 13:00:00',3920.00000000,3920.00000000,3900.00000000,3900.00000000,4556000.00000000,'2026-02-17 23:59:44'),(299301,'BBRI','1h','yahoo',1740380400,'2025-02-24 14:00:00',3900.00000000,3910.00000000,3890.00000000,3900.00000000,17064000.00000000,'2026-02-17 23:59:44'),(299302,'BBRI','1h','yahoo',1740384000,'2025-02-24 15:00:00',3890.00000000,3920.00000000,3890.00000000,3910.00000000,15186300.00000000,'2026-02-17 23:59:44'),(299303,'BBRI','1h','yahoo',1740387600,'2025-02-24 16:00:00',3920.00000000,3920.00000000,3920.00000000,3920.00000000,20167400.00000000,'2026-02-17 23:59:44'),(299304,'BBRI','1h','yahoo',1740448800,'2025-02-25 09:00:00',3890.00000000,3920.00000000,3830.00000000,3850.00000000,98804500.00000000,'2026-02-17 23:59:44'),(299305,'BBRI','1h','yahoo',1740452400,'2025-02-25 10:00:00',3850.00000000,3850.00000000,3820.00000000,3830.00000000,50135700.00000000,'2026-02-17 23:59:44'),(299306,'BBRI','1h','yahoo',1740456000,'2025-02-25 11:00:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,42609900.00000000,'2026-02-17 23:59:44'),(299307,'BBRI','1h','yahoo',1740463200,'2025-02-25 13:00:00',3830.00000000,3830.00000000,3810.00000000,3810.00000000,23403400.00000000,'2026-02-17 23:59:44'),(299308,'BBRI','1h','yahoo',1740466800,'2025-02-25 14:00:00',3820.00000000,3840.00000000,3800.00000000,3810.00000000,69801500.00000000,'2026-02-17 23:59:44'),(299309,'BBRI','1h','yahoo',1740470400,'2025-02-25 15:00:00',3810.00000000,3820.00000000,3800.00000000,3820.00000000,61998700.00000000,'2026-02-17 23:59:44'),(299310,'BBRI','1h','yahoo',1740474000,'2025-02-25 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,57801400.00000000,'2026-02-17 23:59:44'),(299311,'BBRI','1h','yahoo',1740535200,'2025-02-26 09:00:00',3810.00000000,3860.00000000,3800.00000000,3810.00000000,68675000.00000000,'2026-02-17 23:59:44'),(299312,'BBRI','1h','yahoo',1740538800,'2025-02-26 10:00:00',3820.00000000,3820.00000000,3800.00000000,3810.00000000,26518700.00000000,'2026-02-17 23:59:44'),(299313,'BBRI','1h','yahoo',1740542400,'2025-02-26 11:00:00',3810.00000000,3810.00000000,3760.00000000,3770.00000000,44374800.00000000,'2026-02-17 23:59:44'),(299314,'BBRI','1h','yahoo',1740549600,'2025-02-26 13:00:00',3770.00000000,3790.00000000,3760.00000000,3780.00000000,12936400.00000000,'2026-02-17 23:59:44'),(299315,'BBRI','1h','yahoo',1740553200,'2025-02-26 14:00:00',3790.00000000,3810.00000000,3770.00000000,3780.00000000,29989600.00000000,'2026-02-17 23:59:44'),(299316,'BBRI','1h','yahoo',1740556800,'2025-02-26 15:00:00',3770.00000000,3790.00000000,3770.00000000,3780.00000000,34995500.00000000,'2026-02-17 23:59:44'),(299317,'BBRI','1h','yahoo',1740560400,'2025-02-26 16:00:00',3820.00000000,3820.00000000,3820.00000000,3820.00000000,25344100.00000000,'2026-02-17 23:59:44'),(299318,'BBRI','1h','yahoo',1740621600,'2025-02-27 09:00:00',3790.00000000,3800.00000000,3750.00000000,3760.00000000,71942600.00000000,'2026-02-17 23:59:44'),(299319,'BBRI','1h','yahoo',1740625200,'2025-02-27 10:00:00',3750.00000000,3780.00000000,3700.00000000,3700.00000000,80912600.00000000,'2026-02-17 23:59:44'),(299320,'BBRI','1h','yahoo',1740628800,'2025-02-27 11:00:00',3710.00000000,3710.00000000,3610.00000000,3620.00000000,132243100.00000000,'2026-02-17 23:59:44'),(299321,'BBRI','1h','yahoo',1740636000,'2025-02-27 13:00:00',3630.00000000,3660.00000000,3620.00000000,3650.00000000,24836700.00000000,'2026-02-17 23:59:44'),(299322,'BBRI','1h','yahoo',1740639600,'2025-02-27 14:00:00',3650.00000000,3670.00000000,3640.00000000,3670.00000000,24530400.00000000,'2026-02-17 23:59:44'),(299323,'BBRI','1h','yahoo',1740643200,'2025-02-27 15:00:00',3670.00000000,3680.00000000,3650.00000000,3660.00000000,48401700.00000000,'2026-02-17 23:59:44'),(299324,'BBRI','1h','yahoo',1740646800,'2025-02-27 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,28060900.00000000,'2026-02-17 23:59:44'),(299325,'BBRI','1h','yahoo',1740708000,'2025-02-28 09:00:00',3500.00000000,3540.00000000,3410.00000000,3480.00000000,0.00000000,'2026-02-17 23:59:44'),(299326,'BBRI','1h','yahoo',1740711600,'2025-02-28 10:00:00',3490.00000000,3490.00000000,3370.00000000,3380.00000000,200211900.00000000,'2026-02-17 23:59:44'),(299327,'BBRI','1h','yahoo',1740715200,'2025-02-28 11:00:00',3380.00000000,3390.00000000,3360.00000000,3390.00000000,83507500.00000000,'2026-02-17 23:59:44'),(299328,'BBRI','1h','yahoo',1740726000,'2025-02-28 14:00:00',3390.00000000,3470.00000000,3380.00000000,3400.00000000,159703800.00000000,'2026-02-17 23:59:44'),(299329,'BBRI','1h','yahoo',1740729600,'2025-02-28 15:00:00',3400.00000000,3410.00000000,3360.00000000,3370.00000000,134934800.00000000,'2026-02-17 23:59:44'),(299330,'BBRI','1h','yahoo',1740733200,'2025-02-28 16:00:00',3360.00000000,3360.00000000,3360.00000000,3360.00000000,157702100.00000000,'2026-02-17 23:59:44'),(299331,'BBRI','1h','yahoo',1740967200,'2025-03-03 09:00:00',3520.00000000,3570.00000000,3470.00000000,3570.00000000,0.00000000,'2026-02-17 23:59:44'),(299332,'BBRI','1h','yahoo',1740970800,'2025-03-03 10:00:00',3570.00000000,3620.00000000,3560.00000000,3610.00000000,125134800.00000000,'2026-02-17 23:59:44'),(299333,'BBRI','1h','yahoo',1740974400,'2025-03-03 11:00:00',3620.00000000,3650.00000000,3600.00000000,3630.00000000,54325800.00000000,'2026-02-17 23:59:44'),(299334,'BBRI','1h','yahoo',1740981600,'2025-03-03 13:00:00',3640.00000000,3670.00000000,3630.00000000,3670.00000000,43667700.00000000,'2026-02-17 23:59:44'),(299335,'BBRI','1h','yahoo',1740985200,'2025-03-03 14:00:00',3660.00000000,3720.00000000,3650.00000000,3680.00000000,115106400.00000000,'2026-02-17 23:59:44'),(299336,'BBRI','1h','yahoo',1740988800,'2025-03-03 15:00:00',3680.00000000,3740.00000000,3660.00000000,3720.00000000,90460600.00000000,'2026-02-17 23:59:44'),(299337,'BBRI','1h','yahoo',1740992400,'2025-03-03 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,52636700.00000000,'2026-02-17 23:59:44'),(299338,'BBRI','1h','yahoo',1741053600,'2025-03-04 09:00:00',3680.00000000,3720.00000000,3600.00000000,3620.00000000,0.00000000,'2026-02-17 23:59:44'),(299339,'BBRI','1h','yahoo',1741057200,'2025-03-04 10:00:00',3630.00000000,3710.00000000,3610.00000000,3700.00000000,50360500.00000000,'2026-02-17 23:59:44'),(299340,'BBRI','1h','yahoo',1741060800,'2025-03-04 11:00:00',3700.00000000,3710.00000000,3670.00000000,3690.00000000,25755300.00000000,'2026-02-17 23:59:44'),(299341,'BBRI','1h','yahoo',1741068000,'2025-03-04 13:00:00',3690.00000000,3700.00000000,3630.00000000,3630.00000000,22121600.00000000,'2026-02-17 23:59:44'),(299342,'BBRI','1h','yahoo',1741071600,'2025-03-04 14:00:00',3640.00000000,3660.00000000,3620.00000000,3650.00000000,42978200.00000000,'2026-02-17 23:59:44'),(299343,'BBRI','1h','yahoo',1741075200,'2025-03-04 15:00:00',3650.00000000,3680.00000000,3630.00000000,3670.00000000,34507700.00000000,'2026-02-17 23:59:44'),(299344,'BBRI','1h','yahoo',1741078800,'2025-03-04 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,24423200.00000000,'2026-02-17 23:59:44'),(299345,'BBRI','1h','yahoo',1741140000,'2025-03-05 09:00:00',3720.00000000,3880.00000000,3710.00000000,3870.00000000,0.00000000,'2026-02-17 23:59:44'),(299346,'BBRI','1h','yahoo',1741143600,'2025-03-05 10:00:00',3870.00000000,3900.00000000,3850.00000000,3850.00000000,65933500.00000000,'2026-02-17 23:59:44'),(299347,'BBRI','1h','yahoo',1741147200,'2025-03-05 11:00:00',3860.00000000,3870.00000000,3840.00000000,3860.00000000,24626000.00000000,'2026-02-17 23:59:44'),(299348,'BBRI','1h','yahoo',1741154400,'2025-03-05 13:00:00',3870.00000000,3870.00000000,3850.00000000,3860.00000000,13163300.00000000,'2026-02-17 23:59:44'),(299349,'BBRI','1h','yahoo',1741158000,'2025-03-05 14:00:00',3860.00000000,3870.00000000,3830.00000000,3840.00000000,42648700.00000000,'2026-02-17 23:59:44'),(299350,'BBRI','1h','yahoo',1741161600,'2025-03-05 15:00:00',3840.00000000,3860.00000000,3830.00000000,3840.00000000,48037400.00000000,'2026-02-17 23:59:44'),(299351,'BBRI','1h','yahoo',1741165200,'2025-03-05 16:00:00',3840.00000000,3840.00000000,3840.00000000,3840.00000000,51800700.00000000,'2026-02-17 23:59:44'),(299352,'BBRI','1h','yahoo',1741226400,'2025-03-06 09:00:00',3880.00000000,3960.00000000,3870.00000000,3960.00000000,0.00000000,'2026-02-17 23:59:44'),(299353,'BBRI','1h','yahoo',1741230000,'2025-03-06 10:00:00',3950.00000000,3980.00000000,3920.00000000,3950.00000000,61811400.00000000,'2026-02-17 23:59:44'),(299354,'BBRI','1h','yahoo',1741233600,'2025-03-06 11:00:00',3940.00000000,3980.00000000,3930.00000000,3960.00000000,45741700.00000000,'2026-02-17 23:59:44'),(299355,'BBRI','1h','yahoo',1741240800,'2025-03-06 13:00:00',3960.00000000,3970.00000000,3940.00000000,3950.00000000,29697600.00000000,'2026-02-17 23:59:44'),(299356,'BBRI','1h','yahoo',1741244400,'2025-03-06 14:00:00',3960.00000000,3990.00000000,3950.00000000,3970.00000000,75047000.00000000,'2026-02-17 23:59:44'),(299357,'BBRI','1h','yahoo',1741248000,'2025-03-06 15:00:00',3970.00000000,3970.00000000,3940.00000000,3950.00000000,76465500.00000000,'2026-02-17 23:59:44'),(299358,'BBRI','1h','yahoo',1741251600,'2025-03-06 16:00:00',3950.00000000,3950.00000000,3950.00000000,3950.00000000,39760900.00000000,'2026-02-17 23:59:44'),(299359,'BBRI','1h','yahoo',1741312800,'2025-03-07 09:00:00',3930.00000000,3930.00000000,3870.00000000,3910.00000000,57491000.00000000,'2026-02-17 23:59:44'),(299360,'BBRI','1h','yahoo',1741316400,'2025-03-07 10:00:00',3910.00000000,3910.00000000,3880.00000000,3890.00000000,23194700.00000000,'2026-02-17 23:59:44'),(299361,'BBRI','1h','yahoo',1741320000,'2025-03-07 11:00:00',3880.00000000,3890.00000000,3870.00000000,3890.00000000,11984500.00000000,'2026-02-17 23:59:44'),(299362,'BBRI','1h','yahoo',1741330800,'2025-03-07 14:00:00',3880.00000000,3900.00000000,3820.00000000,3820.00000000,64413400.00000000,'2026-02-17 23:59:44'),(299363,'BBRI','1h','yahoo',1741334400,'2025-03-07 15:00:00',3830.00000000,3850.00000000,3810.00000000,3830.00000000,55780800.00000000,'2026-02-17 23:59:44'),(299364,'BBRI','1h','yahoo',1741338000,'2025-03-07 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,30929200.00000000,'2026-02-17 23:59:44'),(299365,'BBRI','1h','yahoo',1741572000,'2025-03-10 09:00:00',3780.00000000,3790.00000000,3730.00000000,3740.00000000,0.00000000,'2026-02-17 23:59:44'),(299366,'BBRI','1h','yahoo',1741575600,'2025-03-10 10:00:00',3750.00000000,3800.00000000,3740.00000000,3800.00000000,34654000.00000000,'2026-02-17 23:59:44'),(299367,'BBRI','1h','yahoo',1741579200,'2025-03-10 11:00:00',3800.00000000,3810.00000000,3760.00000000,3760.00000000,17215000.00000000,'2026-02-17 23:59:44'),(299368,'BBRI','1h','yahoo',1741586400,'2025-03-10 13:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,13688000.00000000,'2026-02-17 23:59:44'),(299369,'BBRI','1h','yahoo',1741590000,'2025-03-10 14:00:00',3770.00000000,3780.00000000,3760.00000000,3780.00000000,17772700.00000000,'2026-02-17 23:59:44'),(299370,'BBRI','1h','yahoo',1741593600,'2025-03-10 15:00:00',3770.00000000,3780.00000000,3750.00000000,3760.00000000,31262500.00000000,'2026-02-17 23:59:44'),(299371,'BBRI','1h','yahoo',1741597200,'2025-03-10 16:00:00',3760.00000000,3760.00000000,3760.00000000,3760.00000000,36846800.00000000,'2026-02-17 23:59:44'),(299372,'BBRI','1h','yahoo',1741658400,'2025-03-11 09:00:00',3710.00000000,3770.00000000,3660.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:44'),(299373,'BBRI','1h','yahoo',1741662000,'2025-03-11 10:00:00',3770.00000000,3770.00000000,3740.00000000,3740.00000000,24304900.00000000,'2026-02-17 23:59:44'),(299374,'BBRI','1h','yahoo',1741665600,'2025-03-11 11:00:00',3740.00000000,3760.00000000,3740.00000000,3750.00000000,13794700.00000000,'2026-02-17 23:59:44'),(299375,'BBRI','1h','yahoo',1741672800,'2025-03-11 13:00:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,14588200.00000000,'2026-02-17 23:59:44'),(299376,'BBRI','1h','yahoo',1741676400,'2025-03-11 14:00:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,17249200.00000000,'2026-02-17 23:59:44'),(299377,'BBRI','1h','yahoo',1741680000,'2025-03-11 15:00:00',3760.00000000,3790.00000000,3750.00000000,3790.00000000,31555500.00000000,'2026-02-17 23:59:44'),(299378,'BBRI','1h','yahoo',1741683600,'2025-03-11 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,30442400.00000000,'2026-02-17 23:59:44'),(299379,'BBRI','1h','yahoo',1741744800,'2025-03-12 09:00:00',3810.00000000,3920.00000000,3810.00000000,3890.00000000,114844700.00000000,'2026-02-17 23:59:44'),(299380,'BBRI','1h','yahoo',1741748400,'2025-03-12 10:00:00',3890.00000000,3900.00000000,3860.00000000,3880.00000000,25363400.00000000,'2026-02-17 23:59:44'),(299381,'BBRI','1h','yahoo',1741752000,'2025-03-12 11:00:00',3880.00000000,3890.00000000,3850.00000000,3870.00000000,23846700.00000000,'2026-02-17 23:59:44'),(299382,'BBRI','1h','yahoo',1741759200,'2025-03-12 13:00:00',3870.00000000,3880.00000000,3850.00000000,3860.00000000,13840000.00000000,'2026-02-17 23:59:44'),(299383,'BBRI','1h','yahoo',1741762800,'2025-03-12 14:00:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,17971800.00000000,'2026-02-17 23:59:44'),(299384,'BBRI','1h','yahoo',1741766400,'2025-03-12 15:00:00',3860.00000000,3890.00000000,3860.00000000,3870.00000000,45461900.00000000,'2026-02-17 23:59:44'),(299385,'BBRI','1h','yahoo',1741770000,'2025-03-12 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,30302700.00000000,'2026-02-17 23:59:44'),(299386,'BBRI','1h','yahoo',1741831200,'2025-03-13 09:00:00',3950.00000000,3970.00000000,3830.00000000,3860.00000000,0.00000000,'2026-02-17 23:59:44'),(299387,'BBRI','1h','yahoo',1741834800,'2025-03-13 10:00:00',3860.00000000,3880.00000000,3830.00000000,3830.00000000,23742600.00000000,'2026-02-17 23:59:44'),(299388,'BBRI','1h','yahoo',1741838400,'2025-03-13 11:00:00',3830.00000000,3870.00000000,3820.00000000,3840.00000000,18320500.00000000,'2026-02-17 23:59:44'),(299389,'BBRI','1h','yahoo',1741845600,'2025-03-13 13:00:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,5062000.00000000,'2026-02-17 23:59:44'),(299390,'BBRI','1h','yahoo',1741849200,'2025-03-13 14:00:00',3840.00000000,3850.00000000,3810.00000000,3810.00000000,21018600.00000000,'2026-02-17 23:59:44'),(299391,'BBRI','1h','yahoo',1741852800,'2025-03-13 15:00:00',3810.00000000,3850.00000000,3810.00000000,3810.00000000,24496400.00000000,'2026-02-17 23:59:44'),(299392,'BBRI','1h','yahoo',1741856400,'2025-03-13 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,37337300.00000000,'2026-02-17 23:59:44'),(299393,'BBRI','1h','yahoo',1741917600,'2025-03-14 09:00:00',3760.00000000,3840.00000000,3750.00000000,3820.00000000,0.00000000,'2026-02-17 23:59:44'),(299394,'BBRI','1h','yahoo',1741921200,'2025-03-14 10:00:00',3820.00000000,3820.00000000,3770.00000000,3770.00000000,13352700.00000000,'2026-02-17 23:59:44'),(299395,'BBRI','1h','yahoo',1741924800,'2025-03-14 11:00:00',3770.00000000,3790.00000000,3770.00000000,3770.00000000,9119400.00000000,'2026-02-17 23:59:44'),(299396,'BBRI','1h','yahoo',1741935600,'2025-03-14 14:00:00',3780.00000000,3790.00000000,3770.00000000,3770.00000000,23642100.00000000,'2026-02-17 23:59:44'),(299397,'BBRI','1h','yahoo',1741939200,'2025-03-14 15:00:00',3770.00000000,3790.00000000,3760.00000000,3780.00000000,28115400.00000000,'2026-02-17 23:59:44'),(299398,'BBRI','1h','yahoo',1741942800,'2025-03-14 16:00:00',3750.00000000,3750.00000000,3750.00000000,3750.00000000,33915400.00000000,'2026-02-17 23:59:44'),(299399,'BBRI','1h','yahoo',1742176800,'2025-03-17 09:00:00',3790.00000000,3800.00000000,3730.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:44'),(299400,'BBRI','1h','yahoo',1742180400,'2025-03-17 10:00:00',3760.00000000,3760.00000000,3730.00000000,3740.00000000,13796000.00000000,'2026-02-17 23:59:44'),(299401,'BBRI','1h','yahoo',1742184000,'2025-03-17 11:00:00',3730.00000000,3750.00000000,3730.00000000,3740.00000000,10389700.00000000,'2026-02-17 23:59:44'),(299402,'BBRI','1h','yahoo',1742191200,'2025-03-17 13:00:00',3750.00000000,3760.00000000,3740.00000000,3760.00000000,9529500.00000000,'2026-02-17 23:59:44'),(299403,'BBRI','1h','yahoo',1742194800,'2025-03-17 14:00:00',3760.00000000,3800.00000000,3750.00000000,3790.00000000,22293200.00000000,'2026-02-17 23:59:44'),(299404,'BBRI','1h','yahoo',1742198400,'2025-03-17 15:00:00',3800.00000000,3840.00000000,3780.00000000,3800.00000000,32328400.00000000,'2026-02-17 23:59:44'),(299405,'BBRI','1h','yahoo',1742202000,'2025-03-17 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,27606600.00000000,'2026-02-17 23:59:44'),(299406,'BBRI','1h','yahoo',1742263200,'2025-03-18 09:00:00',3840.00000000,3860.00000000,3760.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:44'),(299407,'BBRI','1h','yahoo',1742266800,'2025-03-18 10:00:00',3780.00000000,3780.00000000,3720.00000000,3730.00000000,42209900.00000000,'2026-02-17 23:59:44'),(299408,'BBRI','1h','yahoo',1742270400,'2025-03-18 11:00:00',3720.00000000,3730.00000000,3500.00000000,3590.00000000,90462400.00000000,'2026-02-17 23:59:44'),(299409,'BBRI','1h','yahoo',1742277600,'2025-03-18 13:00:00',3590.00000000,3690.00000000,3580.00000000,3680.00000000,87309200.00000000,'2026-02-17 23:59:44'),(299410,'BBRI','1h','yahoo',1742281200,'2025-03-18 14:00:00',3680.00000000,3750.00000000,3680.00000000,3720.00000000,60580000.00000000,'2026-02-17 23:59:44'),(299411,'BBRI','1h','yahoo',1742284800,'2025-03-18 15:00:00',3730.00000000,3750.00000000,3700.00000000,3710.00000000,41667700.00000000,'2026-02-17 23:59:44'),(299412,'BBRI','1h','yahoo',1742288400,'2025-03-18 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,47707300.00000000,'2026-02-17 23:59:44'),(299413,'BBRI','1h','yahoo',1742349600,'2025-03-19 09:00:00',3720.00000000,3780.00000000,3680.00000000,3740.00000000,0.00000000,'2026-02-17 23:59:44'),(299414,'BBRI','1h','yahoo',1742353200,'2025-03-19 10:00:00',3740.00000000,3740.00000000,3680.00000000,3720.00000000,58382600.00000000,'2026-02-17 23:59:44'),(299415,'BBRI','1h','yahoo',1742356800,'2025-03-19 11:00:00',3710.00000000,3720.00000000,3690.00000000,3710.00000000,22278500.00000000,'2026-02-17 23:59:44'),(299416,'BBRI','1h','yahoo',1742364000,'2025-03-19 13:00:00',3710.00000000,3710.00000000,3680.00000000,3680.00000000,19604300.00000000,'2026-02-17 23:59:44'),(299417,'BBRI','1h','yahoo',1742367600,'2025-03-19 14:00:00',3690.00000000,3740.00000000,3680.00000000,3730.00000000,46562400.00000000,'2026-02-17 23:59:44'),(299418,'BBRI','1h','yahoo',1742371200,'2025-03-19 15:00:00',3730.00000000,3750.00000000,3720.00000000,3730.00000000,55537400.00000000,'2026-02-17 23:59:44'),(299419,'BBRI','1h','yahoo',1742374800,'2025-03-19 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,36892200.00000000,'2026-02-17 23:59:44'),(299420,'BBRI','1h','yahoo',1742436000,'2025-03-20 09:00:00',3730.00000000,3760.00000000,3670.00000000,3700.00000000,0.00000000,'2026-02-17 23:59:44'),(299421,'BBRI','1h','yahoo',1742439600,'2025-03-20 10:00:00',3690.00000000,3710.00000000,3670.00000000,3680.00000000,34215500.00000000,'2026-02-17 23:59:44'),(299422,'BBRI','1h','yahoo',1742443200,'2025-03-20 11:00:00',3670.00000000,3680.00000000,3640.00000000,3650.00000000,40774100.00000000,'2026-02-17 23:59:44'),(299423,'BBRI','1h','yahoo',1742450400,'2025-03-20 13:00:00',3650.00000000,3680.00000000,3650.00000000,3670.00000000,25409400.00000000,'2026-02-17 23:59:44'),(299424,'BBRI','1h','yahoo',1742454000,'2025-03-20 14:00:00',3670.00000000,3670.00000000,3650.00000000,3670.00000000,25123700.00000000,'2026-02-17 23:59:44'),(299425,'BBRI','1h','yahoo',1742457600,'2025-03-20 15:00:00',3670.00000000,3670.00000000,3640.00000000,3670.00000000,57611300.00000000,'2026-02-17 23:59:44'),(299426,'BBRI','1h','yahoo',1742461200,'2025-03-20 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,24628800.00000000,'2026-02-17 23:59:44'),(299427,'BBRI','1h','yahoo',1742522400,'2025-03-21 09:00:00',3610.00000000,3630.00000000,3550.00000000,3600.00000000,140208200.00000000,'2026-02-17 23:59:44'),(299428,'BBRI','1h','yahoo',1742526000,'2025-03-21 10:00:00',3590.00000000,3620.00000000,3580.00000000,3590.00000000,50445000.00000000,'2026-02-17 23:59:44'),(299429,'BBRI','1h','yahoo',1742529600,'2025-03-21 11:00:00',3590.00000000,3600.00000000,3580.00000000,3590.00000000,25236300.00000000,'2026-02-17 23:59:44'),(299430,'BBRI','1h','yahoo',1742540400,'2025-03-21 14:00:00',3600.00000000,3610.00000000,3580.00000000,3600.00000000,78041800.00000000,'2026-02-17 23:59:44'),(299431,'BBRI','1h','yahoo',1742544000,'2025-03-21 15:00:00',3610.00000000,3610.00000000,3570.00000000,3600.00000000,74724900.00000000,'2026-02-17 23:59:44'),(299432,'BBRI','1h','yahoo',1742547600,'2025-03-21 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,258989400.00000000,'2026-02-17 23:59:44'),(299433,'BBRI','1h','yahoo',1742781600,'2025-03-24 09:00:00',3660.00000000,3740.00000000,3630.00000000,3640.00000000,0.00000000,'2026-02-17 23:59:44'),(299434,'BBRI','1h','yahoo',1742785200,'2025-03-24 10:00:00',3640.00000000,3650.00000000,3520.00000000,3600.00000000,49159100.00000000,'2026-02-17 23:59:44'),(299435,'BBRI','1h','yahoo',1742788800,'2025-03-24 11:00:00',3600.00000000,3620.00000000,3560.00000000,3610.00000000,25829600.00000000,'2026-02-17 23:59:44'),(299436,'BBRI','1h','yahoo',1742796000,'2025-03-24 13:00:00',3610.00000000,3700.00000000,3600.00000000,3690.00000000,38645200.00000000,'2026-02-17 23:59:44'),(299437,'BBRI','1h','yahoo',1742799600,'2025-03-24 14:00:00',3690.00000000,3730.00000000,3670.00000000,3710.00000000,48359800.00000000,'2026-02-17 23:59:44'),(299438,'BBRI','1h','yahoo',1742803200,'2025-03-24 15:00:00',3710.00000000,3720.00000000,3630.00000000,3640.00000000,58157800.00000000,'2026-02-17 23:59:44'),(299439,'BBRI','1h','yahoo',1742806800,'2025-03-24 16:00:00',3610.00000000,3610.00000000,3610.00000000,3610.00000000,40845900.00000000,'2026-02-17 23:59:44'),(299440,'BBRI','1h','yahoo',1742868000,'2025-03-25 09:00:00',3660.00000000,3750.00000000,3660.00000000,3710.00000000,0.00000000,'2026-02-17 23:59:44'),(299441,'BBRI','1h','yahoo',1742871600,'2025-03-25 10:00:00',3710.00000000,3720.00000000,3680.00000000,3690.00000000,34531900.00000000,'2026-02-17 23:59:44'),(299442,'BBRI','1h','yahoo',1742875200,'2025-03-25 11:00:00',3690.00000000,3730.00000000,3690.00000000,3730.00000000,26069000.00000000,'2026-02-17 23:59:44'),(299443,'BBRI','1h','yahoo',1742882400,'2025-03-25 13:00:00',3730.00000000,3740.00000000,3720.00000000,3740.00000000,18609700.00000000,'2026-02-17 23:59:44'),(299444,'BBRI','1h','yahoo',1742886000,'2025-03-25 14:00:00',3740.00000000,3780.00000000,3730.00000000,3770.00000000,51329900.00000000,'2026-02-17 23:59:44'),(299445,'BBRI','1h','yahoo',1742889600,'2025-03-25 15:00:00',3770.00000000,3840.00000000,3770.00000000,3830.00000000,56871200.00000000,'2026-02-17 23:59:44'),(299446,'BBRI','1h','yahoo',1742893200,'2025-03-25 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,15498000.00000000,'2026-02-17 23:59:44'),(299447,'BBRI','1h','yahoo',1742954400,'2025-03-26 09:00:00',3870.00000000,4020.00000000,3860.00000000,4000.00000000,0.00000000,'2026-02-17 23:59:44'),(299448,'BBRI','1h','yahoo',1742958000,'2025-03-26 10:00:00',4000.00000000,4010.00000000,3960.00000000,3980.00000000,61258600.00000000,'2026-02-17 23:59:44'),(299449,'BBRI','1h','yahoo',1742961600,'2025-03-26 11:00:00',3970.00000000,3980.00000000,3930.00000000,3970.00000000,60837000.00000000,'2026-02-17 23:59:44'),(299450,'BBRI','1h','yahoo',1742968800,'2025-03-26 13:00:00',3970.00000000,3990.00000000,3960.00000000,3990.00000000,31256500.00000000,'2026-02-17 23:59:44'),(299451,'BBRI','1h','yahoo',1742972400,'2025-03-26 14:00:00',3990.00000000,4020.00000000,3980.00000000,3990.00000000,69480500.00000000,'2026-02-17 23:59:44'),(299452,'BBRI','1h','yahoo',1742976000,'2025-03-26 15:00:00',4000.00000000,4020.00000000,3990.00000000,4020.00000000,59741400.00000000,'2026-02-17 23:59:44'),(299453,'BBRI','1h','yahoo',1742979600,'2025-03-26 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,35301100.00000000,'2026-02-17 23:59:44'),(299454,'BBRI','1h','yahoo',1743040800,'2025-03-27 09:00:00',3990.00000000,4020.00000000,3930.00000000,4000.00000000,0.00000000,'2026-02-17 23:59:44'),(299455,'BBRI','1h','yahoo',1743044400,'2025-03-27 10:00:00',4000.00000000,4010.00000000,3980.00000000,4010.00000000,31601200.00000000,'2026-02-17 23:59:44'),(299456,'BBRI','1h','yahoo',1743048000,'2025-03-27 11:00:00',4000.00000000,4030.00000000,4000.00000000,4020.00000000,35349400.00000000,'2026-02-17 23:59:44'),(299457,'BBRI','1h','yahoo',1743055200,'2025-03-27 13:00:00',4020.00000000,4020.00000000,4000.00000000,4020.00000000,22987500.00000000,'2026-02-17 23:59:44'),(299458,'BBRI','1h','yahoo',1743058800,'2025-03-27 14:00:00',4010.00000000,4020.00000000,4000.00000000,4000.00000000,32598100.00000000,'2026-02-17 23:59:44'),(299459,'BBRI','1h','yahoo',1743062400,'2025-03-27 15:00:00',4000.00000000,4030.00000000,3990.00000000,4020.00000000,55401000.00000000,'2026-02-17 23:59:44'),(299460,'BBRI','1h','yahoo',1743066000,'2025-03-27 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,54414800.00000000,'2026-02-17 23:59:44'),(299461,'BBRI','1h','yahoo',1744077600,'2025-04-08 09:00:00',3470.00000000,3700.00000000,3450.00000000,3660.00000000,226362700.00000000,'2026-02-17 23:59:44'),(299462,'BBRI','1h','yahoo',1744081200,'2025-04-08 10:00:00',3660.00000000,3750.00000000,3630.00000000,3710.00000000,93500000.00000000,'2026-02-17 23:59:44'),(299463,'BBRI','1h','yahoo',1744084800,'2025-04-08 11:00:00',3700.00000000,3750.00000000,3680.00000000,3730.00000000,58151400.00000000,'2026-02-17 23:59:44'),(299464,'BBRI','1h','yahoo',1744092000,'2025-04-08 13:00:00',3740.00000000,3750.00000000,3680.00000000,3690.00000000,61764700.00000000,'2026-02-17 23:59:44'),(299465,'BBRI','1h','yahoo',1744095600,'2025-04-08 14:00:00',3700.00000000,3700.00000000,3640.00000000,3660.00000000,68236300.00000000,'2026-02-17 23:59:44'),(299466,'BBRI','1h','yahoo',1744099200,'2025-04-08 15:00:00',3670.00000000,3680.00000000,3630.00000000,3640.00000000,69294400.00000000,'2026-02-17 23:59:44'),(299467,'BBRI','1h','yahoo',1744102800,'2025-04-08 16:00:00',3640.00000000,3640.00000000,3640.00000000,3640.00000000,73519500.00000000,'2026-02-17 23:59:44'),(299468,'BBRI','1h','yahoo',1744164000,'2025-04-09 09:00:00',3610.00000000,3710.00000000,3600.00000000,3640.00000000,0.00000000,'2026-02-17 23:59:44'),(299469,'BBRI','1h','yahoo',1744167600,'2025-04-09 10:00:00',3630.00000000,3650.00000000,3630.00000000,3640.00000000,28348900.00000000,'2026-02-17 23:59:44'),(299470,'BBRI','1h','yahoo',1744171200,'2025-04-09 11:00:00',3630.00000000,3640.00000000,3610.00000000,3630.00000000,0.00000000,'2026-02-17 23:59:44'),(299471,'BBRI','1h','yahoo',1744178400,'2025-04-09 13:00:00',3630.00000000,3650.00000000,3620.00000000,3640.00000000,240609200.00000000,'2026-02-17 23:59:44'),(299472,'BBRI','1h','yahoo',1744182000,'2025-04-09 14:00:00',3630.00000000,3660.00000000,3630.00000000,3640.00000000,50776400.00000000,'2026-02-17 23:59:44'),(299473,'BBRI','1h','yahoo',1744185600,'2025-04-09 15:00:00',3640.00000000,3650.00000000,3630.00000000,3630.00000000,41496200.00000000,'2026-02-17 23:59:44'),(299474,'BBRI','1h','yahoo',1744189200,'2025-04-09 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,33768100.00000000,'2026-02-17 23:59:44'),(299475,'BBRI','1h','yahoo',1744250400,'2025-04-10 09:00:00',3920.00000000,3930.00000000,3770.00000000,3820.00000000,0.00000000,'2026-02-17 23:59:44'),(299476,'BBRI','1h','yahoo',1744254000,'2025-04-10 10:00:00',3820.00000000,3820.00000000,3770.00000000,3770.00000000,42219800.00000000,'2026-02-17 23:59:44'),(299477,'BBRI','1h','yahoo',1744257600,'2025-04-10 11:00:00',3780.00000000,3800.00000000,3770.00000000,3790.00000000,22948100.00000000,'2026-02-17 23:59:44'),(299478,'BBRI','1h','yahoo',1744264800,'2025-04-10 13:00:00',3800.00000000,3810.00000000,3790.00000000,3810.00000000,20540700.00000000,'2026-02-17 23:59:44'),(299479,'BBRI','1h','yahoo',1744268400,'2025-04-10 14:00:00',3810.00000000,3810.00000000,3790.00000000,3810.00000000,32037900.00000000,'2026-02-17 23:59:44'),(299480,'BBRI','1h','yahoo',1744272000,'2025-04-10 15:00:00',3800.00000000,3810.00000000,3790.00000000,3810.00000000,66500000.00000000,'2026-02-17 23:59:44'),(299481,'BBRI','1h','yahoo',1744275600,'2025-04-10 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,37415200.00000000,'2026-02-17 23:59:44'),(299482,'BBRI','1h','yahoo',1744336800,'2025-04-11 09:00:00',3600.00000000,3650.00000000,3590.00000000,3640.00000000,0.00000000,'2026-02-17 23:59:44'),(299483,'BBRI','1h','yahoo',1744340400,'2025-04-11 10:00:00',3630.00000000,3650.00000000,3630.00000000,3640.00000000,32685700.00000000,'2026-02-17 23:59:44'),(299484,'BBRI','1h','yahoo',1744344000,'2025-04-11 11:00:00',3640.00000000,3640.00000000,3620.00000000,3630.00000000,18920300.00000000,'2026-02-17 23:59:44'),(299485,'BBRI','1h','yahoo',1744354800,'2025-04-11 14:00:00',3630.00000000,3650.00000000,3620.00000000,3630.00000000,47500000.00000000,'2026-02-17 23:59:44'),(299486,'BBRI','1h','yahoo',1744358400,'2025-04-11 15:00:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,42526600.00000000,'2026-02-17 23:59:44'),(299487,'BBRI','1h','yahoo',1744362000,'2025-04-11 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,29152700.00000000,'2026-02-17 23:59:44'),(299488,'BBRI','1h','yahoo',1744596000,'2025-04-14 09:00:00',3630.00000000,3660.00000000,3620.00000000,3640.00000000,0.00000000,'2026-02-17 23:59:44'),(299489,'BBRI','1h','yahoo',1744599600,'2025-04-14 10:00:00',3630.00000000,3670.00000000,3630.00000000,3660.00000000,28307400.00000000,'2026-02-17 23:59:44'),(299490,'BBRI','1h','yahoo',1744603200,'2025-04-14 11:00:00',3670.00000000,3670.00000000,3650.00000000,3670.00000000,15749600.00000000,'2026-02-17 23:59:44'),(299491,'BBRI','1h','yahoo',1744610400,'2025-04-14 13:00:00',3670.00000000,3670.00000000,3660.00000000,3670.00000000,8013000.00000000,'2026-02-17 23:59:44'),(299492,'BBRI','1h','yahoo',1744614000,'2025-04-14 14:00:00',3670.00000000,3670.00000000,3660.00000000,3660.00000000,14057300.00000000,'2026-02-17 23:59:44'),(299493,'BBRI','1h','yahoo',1744617600,'2025-04-14 15:00:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,22210900.00000000,'2026-02-17 23:59:44'),(299494,'BBRI','1h','yahoo',1744621200,'2025-04-14 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,23041600.00000000,'2026-02-17 23:59:44'),(299495,'BBRI','1h','yahoo',1744682400,'2025-04-15 09:00:00',3730.00000000,3780.00000000,3690.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:44'),(299496,'BBRI','1h','yahoo',1744686000,'2025-04-15 10:00:00',3760.00000000,3770.00000000,3710.00000000,3710.00000000,33117600.00000000,'2026-02-17 23:59:44'),(299497,'BBRI','1h','yahoo',1744689600,'2025-04-15 11:00:00',3710.00000000,3730.00000000,3690.00000000,3700.00000000,32167700.00000000,'2026-02-17 23:59:44'),(299498,'BBRI','1h','yahoo',1744696800,'2025-04-15 13:00:00',3700.00000000,3720.00000000,3700.00000000,3700.00000000,10117400.00000000,'2026-02-17 23:59:44'),(299499,'BBRI','1h','yahoo',1744700400,'2025-04-15 14:00:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,28961500.00000000,'2026-02-17 23:59:44'),(299500,'BBRI','1h','yahoo',1744704000,'2025-04-15 15:00:00',3700.00000000,3710.00000000,3680.00000000,3700.00000000,36674500.00000000,'2026-02-17 23:59:44'),(299501,'BBRI','1h','yahoo',1744707600,'2025-04-15 16:00:00',3690.00000000,3690.00000000,3690.00000000,3690.00000000,34216400.00000000,'2026-02-17 23:59:44'),(299502,'BBRI','1h','yahoo',1744768800,'2025-04-16 09:00:00',3690.00000000,3700.00000000,3660.00000000,3670.00000000,0.00000000,'2026-02-17 23:59:44'),(299503,'BBRI','1h','yahoo',1744772400,'2025-04-16 10:00:00',3670.00000000,3680.00000000,3650.00000000,3650.00000000,24955500.00000000,'2026-02-17 23:59:44'),(299504,'BBRI','1h','yahoo',1744776000,'2025-04-16 11:00:00',3650.00000000,3660.00000000,3640.00000000,3660.00000000,26795400.00000000,'2026-02-17 23:59:44'),(299505,'BBRI','1h','yahoo',1744783200,'2025-04-16 13:00:00',3660.00000000,3660.00000000,3600.00000000,3640.00000000,50844900.00000000,'2026-02-17 23:59:44'),(299506,'BBRI','1h','yahoo',1744786800,'2025-04-16 14:00:00',3640.00000000,3650.00000000,3620.00000000,3620.00000000,21934300.00000000,'2026-02-17 23:59:44'),(299507,'BBRI','1h','yahoo',1744790400,'2025-04-16 15:00:00',3620.00000000,3650.00000000,3620.00000000,3630.00000000,43604000.00000000,'2026-02-17 23:59:44'),(299508,'BBRI','1h','yahoo',1744794000,'2025-04-16 16:00:00',3650.00000000,3650.00000000,3650.00000000,3650.00000000,19020800.00000000,'2026-02-17 23:59:44'),(299509,'BBRI','1h','yahoo',1744855200,'2025-04-17 09:00:00',3660.00000000,3670.00000000,3610.00000000,3630.00000000,0.00000000,'2026-02-17 23:59:44'),(299510,'BBRI','1h','yahoo',1744858800,'2025-04-17 10:00:00',3620.00000000,3640.00000000,3610.00000000,3620.00000000,10172800.00000000,'2026-02-17 23:59:44'),(299511,'BBRI','1h','yahoo',1744862400,'2025-04-17 11:00:00',3620.00000000,3640.00000000,3620.00000000,3630.00000000,11712600.00000000,'2026-02-17 23:59:44'),(299512,'BBRI','1h','yahoo',1744869600,'2025-04-17 13:00:00',3630.00000000,3650.00000000,3630.00000000,3650.00000000,8343600.00000000,'2026-02-17 23:59:44'),(299513,'BBRI','1h','yahoo',1744873200,'2025-04-17 14:00:00',3640.00000000,3650.00000000,3630.00000000,3630.00000000,12218000.00000000,'2026-02-17 23:59:44'),(299514,'BBRI','1h','yahoo',1744876800,'2025-04-17 15:00:00',3640.00000000,3640.00000000,3620.00000000,3630.00000000,20808600.00000000,'2026-02-17 23:59:44'),(299515,'BBRI','1h','yahoo',1744880400,'2025-04-17 16:00:00',3640.00000000,3640.00000000,3640.00000000,3640.00000000,23015300.00000000,'2026-02-17 23:59:44'),(299516,'BBRI','1h','yahoo',1745200800,'2025-04-21 09:00:00',3620.00000000,3660.00000000,3570.00000000,3590.00000000,0.00000000,'2026-02-17 23:59:44'),(299517,'BBRI','1h','yahoo',1745204400,'2025-04-21 10:00:00',3580.00000000,3610.00000000,3580.00000000,3610.00000000,8658800.00000000,'2026-02-17 23:59:44'),(299518,'BBRI','1h','yahoo',1745208000,'2025-04-21 11:00:00',3600.00000000,3610.00000000,3580.00000000,3590.00000000,12145800.00000000,'2026-02-17 23:59:44'),(299519,'BBRI','1h','yahoo',1745215200,'2025-04-21 13:00:00',3590.00000000,3610.00000000,3590.00000000,3600.00000000,8377100.00000000,'2026-02-17 23:59:44'),(299520,'BBRI','1h','yahoo',1745218800,'2025-04-21 14:00:00',3600.00000000,3610.00000000,3590.00000000,3600.00000000,7446300.00000000,'2026-02-17 23:59:44'),(299521,'BBRI','1h','yahoo',1745222400,'2025-04-21 15:00:00',3590.00000000,3600.00000000,3590.00000000,3600.00000000,12045600.00000000,'2026-02-17 23:59:44'),(299522,'BBRI','1h','yahoo',1745226000,'2025-04-21 16:00:00',3620.00000000,3620.00000000,3620.00000000,3620.00000000,14660800.00000000,'2026-02-17 23:59:44'),(299523,'BBRI','1h','yahoo',1745287200,'2025-04-22 09:00:00',3610.00000000,3650.00000000,3600.00000000,3640.00000000,0.00000000,'2026-02-17 23:59:44'),(299524,'BBRI','1h','yahoo',1745290800,'2025-04-22 10:00:00',3650.00000000,3650.00000000,3630.00000000,3630.00000000,16933000.00000000,'2026-02-17 23:59:44'),(299525,'BBRI','1h','yahoo',1745294400,'2025-04-22 11:00:00',3630.00000000,3640.00000000,3620.00000000,3630.00000000,7593100.00000000,'2026-02-17 23:59:44'),(299526,'BBRI','1h','yahoo',1745301600,'2025-04-22 13:00:00',3630.00000000,3630.00000000,3610.00000000,3610.00000000,9229000.00000000,'2026-02-17 23:59:44'),(299527,'BBRI','1h','yahoo',1745305200,'2025-04-22 14:00:00',3620.00000000,3640.00000000,3610.00000000,3630.00000000,21908900.00000000,'2026-02-17 23:59:44'),(299528,'BBRI','1h','yahoo',1745308800,'2025-04-22 15:00:00',3640.00000000,3650.00000000,3620.00000000,3640.00000000,28445600.00000000,'2026-02-17 23:59:44'),(299529,'BBRI','1h','yahoo',1745312400,'2025-04-22 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,17748600.00000000,'2026-02-17 23:59:44'),(299530,'BBRI','1h','yahoo',1745373600,'2025-04-23 09:00:00',3670.00000000,3710.00000000,3640.00000000,3700.00000000,0.00000000,'2026-02-17 23:59:44'),(299531,'BBRI','1h','yahoo',1745377200,'2025-04-23 10:00:00',3700.00000000,3730.00000000,3680.00000000,3730.00000000,61638200.00000000,'2026-02-17 23:59:44'),(299532,'BBRI','1h','yahoo',1745380800,'2025-04-23 11:00:00',3720.00000000,3750.00000000,3720.00000000,3730.00000000,33983000.00000000,'2026-02-17 23:59:44'),(299533,'BBRI','1h','yahoo',1745388000,'2025-04-23 13:00:00',3730.00000000,3750.00000000,3730.00000000,3750.00000000,21654500.00000000,'2026-02-17 23:59:44'),(299534,'BBRI','1h','yahoo',1745391600,'2025-04-23 14:00:00',3750.00000000,3790.00000000,3740.00000000,3750.00000000,76345800.00000000,'2026-02-17 23:59:44'),(299535,'BBRI','1h','yahoo',1745395200,'2025-04-23 15:00:00',3750.00000000,3780.00000000,3750.00000000,3770.00000000,45600800.00000000,'2026-02-17 23:59:44'),(299536,'BBRI','1h','yahoo',1745398800,'2025-04-23 16:00:00',3760.00000000,3760.00000000,3760.00000000,3760.00000000,48551600.00000000,'2026-02-17 23:59:44'),(299537,'BBRI','1h','yahoo',1745460000,'2025-04-24 09:00:00',3790.00000000,3830.00000000,3770.00000000,3820.00000000,0.00000000,'2026-02-17 23:59:44'),(299538,'BBRI','1h','yahoo',1745463600,'2025-04-24 10:00:00',3830.00000000,3840.00000000,3780.00000000,3800.00000000,45227200.00000000,'2026-02-17 23:59:44'),(299539,'BBRI','1h','yahoo',1745467200,'2025-04-24 11:00:00',3790.00000000,3800.00000000,3770.00000000,3780.00000000,16676000.00000000,'2026-02-17 23:59:44'),(299540,'BBRI','1h','yahoo',1745474400,'2025-04-24 13:00:00',3790.00000000,3800.00000000,3770.00000000,3770.00000000,11934100.00000000,'2026-02-17 23:59:44'),(299541,'BBRI','1h','yahoo',1745478000,'2025-04-24 14:00:00',3780.00000000,3780.00000000,3720.00000000,3730.00000000,44523100.00000000,'2026-02-17 23:59:44'),(299542,'BBRI','1h','yahoo',1745481600,'2025-04-24 15:00:00',3730.00000000,3750.00000000,3720.00000000,3730.00000000,29188100.00000000,'2026-02-17 23:59:44'),(299543,'BBRI','1h','yahoo',1745485200,'2025-04-24 16:00:00',3730.00000000,3730.00000000,3730.00000000,3730.00000000,21872800.00000000,'2026-02-17 23:59:44'),(299544,'BBRI','1h','yahoo',1745546400,'2025-04-25 09:00:00',3780.00000000,3790.00000000,3750.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:44'),(299545,'BBRI','1h','yahoo',1745550000,'2025-04-25 10:00:00',3770.00000000,3780.00000000,3750.00000000,3770.00000000,19087300.00000000,'2026-02-17 23:59:44'),(299546,'BBRI','1h','yahoo',1745553600,'2025-04-25 11:00:00',3770.00000000,3780.00000000,3760.00000000,3760.00000000,12144800.00000000,'2026-02-17 23:59:44'),(299547,'BBRI','1h','yahoo',1745564400,'2025-04-25 14:00:00',3770.00000000,3770.00000000,3750.00000000,3750.00000000,22050300.00000000,'2026-02-17 23:59:44'),(299548,'BBRI','1h','yahoo',1745568000,'2025-04-25 15:00:00',3760.00000000,3760.00000000,3730.00000000,3750.00000000,29092200.00000000,'2026-02-17 23:59:44'),(299549,'BBRI','1h','yahoo',1745571600,'2025-04-25 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,19734800.00000000,'2026-02-17 23:59:44'),(299550,'BBRI','1h','yahoo',1745805600,'2025-04-28 09:00:00',3790.00000000,3850.00000000,3790.00000000,3800.00000000,0.00000000,'2026-02-17 23:59:44'),(299551,'BBRI','1h','yahoo',1745809200,'2025-04-28 10:00:00',3810.00000000,3810.00000000,3790.00000000,3800.00000000,19744400.00000000,'2026-02-17 23:59:44'),(299552,'BBRI','1h','yahoo',1745812800,'2025-04-28 11:00:00',3800.00000000,3810.00000000,3780.00000000,3800.00000000,16323300.00000000,'2026-02-17 23:59:44'),(299553,'BBRI','1h','yahoo',1745820000,'2025-04-28 13:00:00',3810.00000000,3810.00000000,3800.00000000,3800.00000000,5925400.00000000,'2026-02-17 23:59:44'),(299554,'BBRI','1h','yahoo',1745823600,'2025-04-28 14:00:00',3800.00000000,3820.00000000,3790.00000000,3800.00000000,22017100.00000000,'2026-02-17 23:59:44'),(299555,'BBRI','1h','yahoo',1745827200,'2025-04-28 15:00:00',3800.00000000,3830.00000000,3790.00000000,3830.00000000,42406500.00000000,'2026-02-17 23:59:44'),(299556,'BBRI','1h','yahoo',1745830800,'2025-04-28 16:00:00',3840.00000000,3840.00000000,3840.00000000,3840.00000000,16908700.00000000,'2026-02-17 23:59:44'),(299557,'BBRI','1h','yahoo',1745892000,'2025-04-29 09:00:00',3860.00000000,3870.00000000,3820.00000000,3850.00000000,0.00000000,'2026-02-17 23:59:44'),(299558,'BBRI','1h','yahoo',1745895600,'2025-04-29 10:00:00',3850.00000000,3860.00000000,3820.00000000,3850.00000000,31144000.00000000,'2026-02-17 23:59:44'),(299559,'BBRI','1h','yahoo',1745899200,'2025-04-29 11:00:00',3850.00000000,3850.00000000,3830.00000000,3830.00000000,9541100.00000000,'2026-02-17 23:59:44'),(299560,'BBRI','1h','yahoo',1745906400,'2025-04-29 13:00:00',3830.00000000,3840.00000000,3830.00000000,3840.00000000,7534200.00000000,'2026-02-17 23:59:44'),(299561,'BBRI','1h','yahoo',1745910000,'2025-04-29 14:00:00',3830.00000000,3840.00000000,3830.00000000,3830.00000000,20148200.00000000,'2026-02-17 23:59:44'),(299562,'BBRI','1h','yahoo',1745913600,'2025-04-29 15:00:00',3820.00000000,3850.00000000,3820.00000000,3840.00000000,21108000.00000000,'2026-02-17 23:59:44'),(299563,'BBRI','1h','yahoo',1745917200,'2025-04-29 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,26167400.00000000,'2026-02-17 23:59:44'),(299564,'BBRI','1h','yahoo',1745978400,'2025-04-30 09:00:00',3810.00000000,3830.00000000,3770.00000000,3800.00000000,0.00000000,'2026-02-17 23:59:44'),(299565,'BBRI','1h','yahoo',1745982000,'2025-04-30 10:00:00',3800.00000000,3830.00000000,3800.00000000,3820.00000000,20485900.00000000,'2026-02-17 23:59:44'),(299566,'BBRI','1h','yahoo',1745985600,'2025-04-30 11:00:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,10882500.00000000,'2026-02-17 23:59:44'),(299567,'BBRI','1h','yahoo',1745992800,'2025-04-30 13:00:00',3810.00000000,3850.00000000,3810.00000000,3830.00000000,16954600.00000000,'2026-02-17 23:59:44'),(299568,'BBRI','1h','yahoo',1745996400,'2025-04-30 14:00:00',3840.00000000,3850.00000000,3830.00000000,3840.00000000,19735400.00000000,'2026-02-17 23:59:44'),(299569,'BBRI','1h','yahoo',1746000000,'2025-04-30 15:00:00',3840.00000000,3850.00000000,3820.00000000,3830.00000000,26545200.00000000,'2026-02-17 23:59:44'),(299570,'BBRI','1h','yahoo',1746003600,'2025-04-30 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,53857500.00000000,'2026-02-17 23:59:44'),(299571,'BBRI','1h','yahoo',1746151200,'2025-05-02 09:00:00',3910.00000000,3920.00000000,3850.00000000,3860.00000000,0.00000000,'2026-02-17 23:59:44'),(299572,'BBRI','1h','yahoo',1746154800,'2025-05-02 10:00:00',3860.00000000,3870.00000000,3850.00000000,3870.00000000,24441600.00000000,'2026-02-17 23:59:44'),(299573,'BBRI','1h','yahoo',1746158400,'2025-05-02 11:00:00',3870.00000000,3880.00000000,3860.00000000,3870.00000000,7750300.00000000,'2026-02-17 23:59:44'),(299574,'BBRI','1h','yahoo',1746169200,'2025-05-02 14:00:00',3880.00000000,3890.00000000,3860.00000000,3880.00000000,34744200.00000000,'2026-02-17 23:59:44'),(299575,'BBRI','1h','yahoo',1746172800,'2025-05-02 15:00:00',3880.00000000,3890.00000000,3870.00000000,3880.00000000,40806000.00000000,'2026-02-17 23:59:44'),(299576,'BBRI','1h','yahoo',1746176400,'2025-05-02 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,14586100.00000000,'2026-02-17 23:59:44'),(299577,'BBRI','1h','yahoo',1746410400,'2025-05-05 09:00:00',3890.00000000,3900.00000000,3860.00000000,3880.00000000,0.00000000,'2026-02-17 23:59:44'),(299578,'BBRI','1h','yahoo',1746414000,'2025-05-05 10:00:00',3880.00000000,3890.00000000,3860.00000000,3870.00000000,24536500.00000000,'2026-02-17 23:59:44'),(299579,'BBRI','1h','yahoo',1746417600,'2025-05-05 11:00:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,7057500.00000000,'2026-02-17 23:59:44'),(299580,'BBRI','1h','yahoo',1746424800,'2025-05-05 13:00:00',3870.00000000,3920.00000000,3870.00000000,3900.00000000,45956100.00000000,'2026-02-17 23:59:44'),(299581,'BBRI','1h','yahoo',1746428400,'2025-05-05 14:00:00',3890.00000000,3910.00000000,3890.00000000,3890.00000000,29378600.00000000,'2026-02-17 23:59:44'),(299582,'BBRI','1h','yahoo',1746432000,'2025-05-05 15:00:00',3900.00000000,3900.00000000,3880.00000000,3890.00000000,20634300.00000000,'2026-02-17 23:59:44'),(299583,'BBRI','1h','yahoo',1746435600,'2025-05-05 16:00:00',3860.00000000,3860.00000000,3860.00000000,3860.00000000,30591500.00000000,'2026-02-17 23:59:44'),(299584,'BBRI','1h','yahoo',1746496800,'2025-05-06 09:00:00',3850.00000000,3890.00000000,3840.00000000,3880.00000000,0.00000000,'2026-02-17 23:59:44'),(299585,'BBRI','1h','yahoo',1746500400,'2025-05-06 10:00:00',3880.00000000,3890.00000000,3860.00000000,3880.00000000,12942400.00000000,'2026-02-17 23:59:44'),(299586,'BBRI','1h','yahoo',1746504000,'2025-05-06 11:00:00',3870.00000000,3890.00000000,3870.00000000,3880.00000000,7557200.00000000,'2026-02-17 23:59:44'),(299587,'BBRI','1h','yahoo',1746511200,'2025-05-06 13:00:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,5146600.00000000,'2026-02-17 23:59:44'),(299588,'BBRI','1h','yahoo',1746514800,'2025-05-06 14:00:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,19967100.00000000,'2026-02-17 23:59:44'),(299589,'BBRI','1h','yahoo',1746518400,'2025-05-06 15:00:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,21182600.00000000,'2026-02-17 23:59:44'),(299590,'BBRI','1h','yahoo',1746522000,'2025-05-06 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,17576500.00000000,'2026-02-17 23:59:44'),(299591,'BBRI','1h','yahoo',1746583200,'2025-05-07 09:00:00',3900.00000000,3910.00000000,3880.00000000,3890.00000000,0.00000000,'2026-02-17 23:59:44'),(299592,'BBRI','1h','yahoo',1746586800,'2025-05-07 10:00:00',3880.00000000,3890.00000000,3870.00000000,3890.00000000,16702500.00000000,'2026-02-17 23:59:44'),(299593,'BBRI','1h','yahoo',1746590400,'2025-05-07 11:00:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,5585400.00000000,'2026-02-17 23:59:44'),(299594,'BBRI','1h','yahoo',1746597600,'2025-05-07 13:00:00',3880.00000000,3890.00000000,3870.00000000,3880.00000000,9025400.00000000,'2026-02-17 23:59:44'),(299595,'BBRI','1h','yahoo',1746601200,'2025-05-07 14:00:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,16412000.00000000,'2026-02-17 23:59:44'),(299596,'BBRI','1h','yahoo',1746604800,'2025-05-07 15:00:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,21181800.00000000,'2026-02-17 23:59:44'),(299597,'BBRI','1h','yahoo',1746608400,'2025-05-07 16:00:00',3910.00000000,3910.00000000,3910.00000000,3910.00000000,25138200.00000000,'2026-02-17 23:59:44'),(299598,'BBRI','1h','yahoo',1746669600,'2025-05-08 09:00:00',3910.00000000,3960.00000000,3890.00000000,3900.00000000,0.00000000,'2026-02-17 23:59:44'),(299599,'BBRI','1h','yahoo',1746673200,'2025-05-08 10:00:00',3890.00000000,3900.00000000,3820.00000000,3840.00000000,43506600.00000000,'2026-02-17 23:59:44'),(299600,'BBRI','1h','yahoo',1746676800,'2025-05-08 11:00:00',3840.00000000,3870.00000000,3830.00000000,3860.00000000,21512800.00000000,'2026-02-17 23:59:44'),(299601,'BBRI','1h','yahoo',1746684000,'2025-05-08 13:00:00',3860.00000000,3860.00000000,3840.00000000,3850.00000000,9072800.00000000,'2026-02-17 23:59:44'),(299602,'BBRI','1h','yahoo',1746687600,'2025-05-08 14:00:00',3840.00000000,3850.00000000,3780.00000000,3810.00000000,53427600.00000000,'2026-02-17 23:59:44'),(299603,'BBRI','1h','yahoo',1746691200,'2025-05-08 15:00:00',3810.00000000,3820.00000000,3790.00000000,3800.00000000,22948000.00000000,'2026-02-17 23:59:44'),(299604,'BBRI','1h','yahoo',1746694800,'2025-05-08 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,23831900.00000000,'2026-02-17 23:59:44'),(299605,'BBRI','1h','yahoo',1746756000,'2025-05-09 09:00:00',3810.00000000,3820.00000000,3760.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(299606,'BBRI','1h','yahoo',1746759600,'2025-05-09 10:00:00',3770.00000000,3820.00000000,3760.00000000,3800.00000000,20871900.00000000,'2026-02-17 23:59:44'),(299607,'BBRI','1h','yahoo',1746763200,'2025-05-09 11:00:00',3810.00000000,3810.00000000,3800.00000000,3800.00000000,4438500.00000000,'2026-02-17 23:59:44'),(299608,'BBRI','1h','yahoo',1746774000,'2025-05-09 14:00:00',3810.00000000,3830.00000000,3800.00000000,3810.00000000,30641500.00000000,'2026-02-17 23:59:44'),(299609,'BBRI','1h','yahoo',1746777600,'2025-05-09 15:00:00',3800.00000000,3820.00000000,3800.00000000,3800.00000000,32926200.00000000,'2026-02-17 23:59:44'),(299610,'BBRI','1h','yahoo',1746781200,'2025-05-09 16:00:00',3840.00000000,3840.00000000,3840.00000000,3840.00000000,22204900.00000000,'2026-02-17 23:59:44'),(299611,'BBRI','1h','yahoo',1747188000,'2025-05-14 09:00:00',4000.00000000,4030.00000000,3960.00000000,3990.00000000,27050100.00000000,'2026-02-17 23:59:44'),(299612,'BBRI','1h','yahoo',1747191600,'2025-05-14 10:00:00',3990.00000000,4010.00000000,3990.00000000,4000.00000000,37825700.00000000,'2026-02-17 23:59:44'),(299613,'BBRI','1h','yahoo',1747195200,'2025-05-14 11:00:00',4000.00000000,4020.00000000,4000.00000000,4010.00000000,25502100.00000000,'2026-02-17 23:59:44'),(299614,'BBRI','1h','yahoo',1747202400,'2025-05-14 13:00:00',4010.00000000,4030.00000000,4000.00000000,4020.00000000,21173400.00000000,'2026-02-17 23:59:44'),(299615,'BBRI','1h','yahoo',1747206000,'2025-05-14 14:00:00',4020.00000000,4050.00000000,4010.00000000,4050.00000000,48895400.00000000,'2026-02-17 23:59:44'),(299616,'BBRI','1h','yahoo',1747209600,'2025-05-14 15:00:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,49232200.00000000,'2026-02-17 23:59:44'),(299617,'BBRI','1h','yahoo',1747213200,'2025-05-14 16:00:00',4090.00000000,4090.00000000,4090.00000000,4090.00000000,52964400.00000000,'2026-02-17 23:59:44'),(299618,'BBRI','1h','yahoo',1747274400,'2025-05-15 09:00:00',4130.00000000,4250.00000000,4130.00000000,4240.00000000,0.00000000,'2026-02-17 23:59:44'),(299619,'BBRI','1h','yahoo',1747278000,'2025-05-15 10:00:00',4230.00000000,4280.00000000,4230.00000000,4260.00000000,87790800.00000000,'2026-02-17 23:59:44'),(299620,'BBRI','1h','yahoo',1747281600,'2025-05-15 11:00:00',4270.00000000,4280.00000000,4250.00000000,4260.00000000,39467400.00000000,'2026-02-17 23:59:44'),(299621,'BBRI','1h','yahoo',1747288800,'2025-05-15 13:00:00',4260.00000000,4280.00000000,4250.00000000,4270.00000000,31834400.00000000,'2026-02-17 23:59:44'),(299622,'BBRI','1h','yahoo',1747292400,'2025-05-15 14:00:00',4280.00000000,4300.00000000,4270.00000000,4300.00000000,63479200.00000000,'2026-02-17 23:59:44'),(299623,'BBRI','1h','yahoo',1747296000,'2025-05-15 15:00:00',4300.00000000,4310.00000000,4290.00000000,4310.00000000,89552500.00000000,'2026-02-17 23:59:44'),(299624,'BBRI','1h','yahoo',1747299600,'2025-05-15 16:00:00',4270.00000000,4270.00000000,4270.00000000,4270.00000000,44987500.00000000,'2026-02-17 23:59:44'),(299625,'BBRI','1h','yahoo',1747360800,'2025-05-16 09:00:00',4310.00000000,4330.00000000,4160.00000000,4220.00000000,0.00000000,'2026-02-17 23:59:44'),(299626,'BBRI','1h','yahoo',1747364400,'2025-05-16 10:00:00',4220.00000000,4240.00000000,4200.00000000,4220.00000000,35906100.00000000,'2026-02-17 23:59:44'),(299627,'BBRI','1h','yahoo',1747368000,'2025-05-16 11:00:00',4220.00000000,4220.00000000,4190.00000000,4210.00000000,10238100.00000000,'2026-02-17 23:59:44'),(299628,'BBRI','1h','yahoo',1747378800,'2025-05-16 14:00:00',4210.00000000,4240.00000000,4200.00000000,4220.00000000,40569900.00000000,'2026-02-17 23:59:44'),(299629,'BBRI','1h','yahoo',1747382400,'2025-05-16 15:00:00',4220.00000000,4240.00000000,4210.00000000,4240.00000000,34934700.00000000,'2026-02-17 23:59:44'),(299630,'BBRI','1h','yahoo',1747386000,'2025-05-16 16:00:00',4250.00000000,4250.00000000,4250.00000000,4250.00000000,19933600.00000000,'2026-02-17 23:59:44'),(299631,'BBRI','1h','yahoo',1747620000,'2025-05-19 09:00:00',4230.00000000,4260.00000000,4200.00000000,4240.00000000,0.00000000,'2026-02-17 23:59:44'),(299632,'BBRI','1h','yahoo',1747623600,'2025-05-19 10:00:00',4240.00000000,4240.00000000,4210.00000000,4230.00000000,16361500.00000000,'2026-02-17 23:59:44'),(299633,'BBRI','1h','yahoo',1747627200,'2025-05-19 11:00:00',4220.00000000,4230.00000000,4210.00000000,4210.00000000,10202000.00000000,'2026-02-17 23:59:44'),(299634,'BBRI','1h','yahoo',1747634400,'2025-05-19 13:00:00',4210.00000000,4250.00000000,4210.00000000,4240.00000000,13825400.00000000,'2026-02-17 23:59:44'),(299635,'BBRI','1h','yahoo',1747638000,'2025-05-19 14:00:00',4240.00000000,4250.00000000,4230.00000000,4240.00000000,19228200.00000000,'2026-02-17 23:59:44'),(299636,'BBRI','1h','yahoo',1747641600,'2025-05-19 15:00:00',4250.00000000,4250.00000000,4230.00000000,4240.00000000,27127500.00000000,'2026-02-17 23:59:44'),(299637,'BBRI','1h','yahoo',1747645200,'2025-05-19 16:00:00',4230.00000000,4230.00000000,4230.00000000,4230.00000000,17258900.00000000,'2026-02-17 23:59:44'),(299638,'BBRI','1h','yahoo',1747706400,'2025-05-20 09:00:00',4230.00000000,4260.00000000,4230.00000000,4240.00000000,0.00000000,'2026-02-17 23:59:44'),(299639,'BBRI','1h','yahoo',1747710000,'2025-05-20 10:00:00',4250.00000000,4250.00000000,4230.00000000,4240.00000000,17236300.00000000,'2026-02-17 23:59:44'),(299640,'BBRI','1h','yahoo',1747713600,'2025-05-20 11:00:00',4240.00000000,4250.00000000,4230.00000000,4240.00000000,11341900.00000000,'2026-02-17 23:59:44'),(299641,'BBRI','1h','yahoo',1747720800,'2025-05-20 13:00:00',4240.00000000,4280.00000000,4240.00000000,4270.00000000,29543100.00000000,'2026-02-17 23:59:44'),(299642,'BBRI','1h','yahoo',1747724400,'2025-05-20 14:00:00',4270.00000000,4270.00000000,4240.00000000,4240.00000000,19808700.00000000,'2026-02-17 23:59:44'),(299643,'BBRI','1h','yahoo',1747728000,'2025-05-20 15:00:00',4240.00000000,4250.00000000,4170.00000000,4210.00000000,63060100.00000000,'2026-02-17 23:59:44'),(299644,'BBRI','1h','yahoo',1747731600,'2025-05-20 16:00:00',4210.00000000,4210.00000000,4210.00000000,4210.00000000,27883400.00000000,'2026-02-17 23:59:44'),(299645,'BBRI','1h','yahoo',1747792800,'2025-05-21 09:00:00',4220.00000000,4260.00000000,4210.00000000,4250.00000000,0.00000000,'2026-02-17 23:59:44'),(299646,'BBRI','1h','yahoo',1747796400,'2025-05-21 10:00:00',4250.00000000,4270.00000000,4230.00000000,4260.00000000,29607200.00000000,'2026-02-17 23:59:44'),(299647,'BBRI','1h','yahoo',1747800000,'2025-05-21 11:00:00',4260.00000000,4270.00000000,4260.00000000,4270.00000000,17140800.00000000,'2026-02-17 23:59:44'),(299648,'BBRI','1h','yahoo',1747807200,'2025-05-21 13:00:00',4260.00000000,4270.00000000,4260.00000000,4260.00000000,14443900.00000000,'2026-02-17 23:59:44'),(299649,'BBRI','1h','yahoo',1747810800,'2025-05-21 14:00:00',4260.00000000,4310.00000000,4250.00000000,4260.00000000,88598700.00000000,'2026-02-17 23:59:44'),(299650,'BBRI','1h','yahoo',1747814400,'2025-05-21 15:00:00',4260.00000000,4270.00000000,4250.00000000,4250.00000000,43763500.00000000,'2026-02-17 23:59:44'),(299651,'BBRI','1h','yahoo',1747818000,'2025-05-21 16:00:00',4260.00000000,4260.00000000,4260.00000000,4260.00000000,24270100.00000000,'2026-02-17 23:59:44'),(299652,'BBRI','1h','yahoo',1747879200,'2025-05-22 09:00:00',4280.00000000,4300.00000000,4240.00000000,4270.00000000,0.00000000,'2026-02-17 23:59:44'),(299653,'BBRI','1h','yahoo',1747882800,'2025-05-22 10:00:00',4270.00000000,4310.00000000,4270.00000000,4290.00000000,50700300.00000000,'2026-02-17 23:59:44'),(299654,'BBRI','1h','yahoo',1747886400,'2025-05-22 11:00:00',4290.00000000,4300.00000000,4280.00000000,4290.00000000,14601100.00000000,'2026-02-17 23:59:44'),(299655,'BBRI','1h','yahoo',1747893600,'2025-05-22 13:00:00',4280.00000000,4300.00000000,4280.00000000,4290.00000000,10573600.00000000,'2026-02-17 23:59:44'),(299656,'BBRI','1h','yahoo',1747897200,'2025-05-22 14:00:00',4290.00000000,4300.00000000,4280.00000000,4290.00000000,23675700.00000000,'2026-02-17 23:59:44'),(299657,'BBRI','1h','yahoo',1747900800,'2025-05-22 15:00:00',4280.00000000,4300.00000000,4280.00000000,4300.00000000,28159300.00000000,'2026-02-17 23:59:44'),(299658,'BBRI','1h','yahoo',1747904400,'2025-05-22 16:00:00',4300.00000000,4300.00000000,4300.00000000,4300.00000000,23712900.00000000,'2026-02-17 23:59:44'),(299659,'BBRI','1h','yahoo',1747965600,'2025-05-23 09:00:00',4360.00000000,4370.00000000,4330.00000000,4340.00000000,0.00000000,'2026-02-17 23:59:44'),(299660,'BBRI','1h','yahoo',1747969200,'2025-05-23 10:00:00',4340.00000000,4350.00000000,4330.00000000,4340.00000000,13690100.00000000,'2026-02-17 23:59:44'),(299661,'BBRI','1h','yahoo',1747972800,'2025-05-23 11:00:00',4340.00000000,4350.00000000,4340.00000000,4350.00000000,7573500.00000000,'2026-02-17 23:59:44'),(299662,'BBRI','1h','yahoo',1747983600,'2025-05-23 14:00:00',4340.00000000,4370.00000000,4340.00000000,4360.00000000,41962100.00000000,'2026-02-17 23:59:44'),(299663,'BBRI','1h','yahoo',1747987200,'2025-05-23 15:00:00',4370.00000000,4370.00000000,4330.00000000,4340.00000000,35922400.00000000,'2026-02-17 23:59:44'),(299664,'BBRI','1h','yahoo',1747990800,'2025-05-23 16:00:00',4350.00000000,4350.00000000,4350.00000000,4350.00000000,16994300.00000000,'2026-02-17 23:59:44'),(299665,'BBRI','1h','yahoo',1748224800,'2025-05-26 09:00:00',4350.00000000,4350.00000000,4270.00000000,4300.00000000,0.00000000,'2026-02-17 23:59:44'),(299666,'BBRI','1h','yahoo',1748228400,'2025-05-26 10:00:00',4310.00000000,4310.00000000,4260.00000000,4280.00000000,24872300.00000000,'2026-02-17 23:59:44'),(299667,'BBRI','1h','yahoo',1748232000,'2025-05-26 11:00:00',4280.00000000,4280.00000000,4260.00000000,4280.00000000,12319200.00000000,'2026-02-17 23:59:44'),(299668,'BBRI','1h','yahoo',1748239200,'2025-05-26 13:00:00',4270.00000000,4280.00000000,4270.00000000,4270.00000000,6833900.00000000,'2026-02-17 23:59:44'),(299669,'BBRI','1h','yahoo',1748242800,'2025-05-26 14:00:00',4280.00000000,4280.00000000,4260.00000000,4280.00000000,19091300.00000000,'2026-02-17 23:59:44'),(299670,'BBRI','1h','yahoo',1748246400,'2025-05-26 15:00:00',4280.00000000,4320.00000000,4270.00000000,4300.00000000,22820000.00000000,'2026-02-17 23:59:44'),(299671,'BBRI','1h','yahoo',1748250000,'2025-05-26 16:00:00',4320.00000000,4320.00000000,4320.00000000,4320.00000000,16050500.00000000,'2026-02-17 23:59:44'),(299672,'BBRI','1h','yahoo',1748311200,'2025-05-27 09:00:00',4320.00000000,4330.00000000,4290.00000000,4290.00000000,0.00000000,'2026-02-17 23:59:44'),(299673,'BBRI','1h','yahoo',1748314800,'2025-05-27 10:00:00',4290.00000000,4300.00000000,4280.00000000,4280.00000000,18218700.00000000,'2026-02-17 23:59:44'),(299674,'BBRI','1h','yahoo',1748318400,'2025-05-27 11:00:00',4290.00000000,4310.00000000,4280.00000000,4300.00000000,13411500.00000000,'2026-02-17 23:59:44'),(299675,'BBRI','1h','yahoo',1748325600,'2025-05-27 13:00:00',4310.00000000,4310.00000000,4290.00000000,4300.00000000,6353200.00000000,'2026-02-17 23:59:44'),(299676,'BBRI','1h','yahoo',1748329200,'2025-05-27 14:00:00',4300.00000000,4330.00000000,4290.00000000,4320.00000000,33622900.00000000,'2026-02-17 23:59:44'),(299677,'BBRI','1h','yahoo',1748332800,'2025-05-27 15:00:00',4320.00000000,4370.00000000,4320.00000000,4340.00000000,51904200.00000000,'2026-02-17 23:59:44'),(299678,'BBRI','1h','yahoo',1748336400,'2025-05-27 16:00:00',4370.00000000,4370.00000000,4370.00000000,4370.00000000,31398500.00000000,'2026-02-17 23:59:44'),(299679,'BBRI','1h','yahoo',1748397600,'2025-05-28 09:00:00',4360.00000000,4360.00000000,4320.00000000,4340.00000000,0.00000000,'2026-02-17 23:59:44'),(299680,'BBRI','1h','yahoo',1748401200,'2025-05-28 10:00:00',4330.00000000,4360.00000000,4330.00000000,4330.00000000,20013000.00000000,'2026-02-17 23:59:44'),(299681,'BBRI','1h','yahoo',1748404800,'2025-05-28 11:00:00',4340.00000000,4350.00000000,4330.00000000,4340.00000000,12575300.00000000,'2026-02-17 23:59:44'),(299682,'BBRI','1h','yahoo',1748412000,'2025-05-28 13:00:00',4340.00000000,4360.00000000,4340.00000000,4350.00000000,43169400.00000000,'2026-02-17 23:59:44'),(299683,'BBRI','1h','yahoo',1748415600,'2025-05-28 14:00:00',4350.00000000,4370.00000000,4350.00000000,4360.00000000,26275900.00000000,'2026-02-17 23:59:44'),(299684,'BBRI','1h','yahoo',1748419200,'2025-05-28 15:00:00',4360.00000000,4370.00000000,4340.00000000,4350.00000000,32438900.00000000,'2026-02-17 23:59:44'),(299685,'BBRI','1h','yahoo',1748422800,'2025-05-28 16:00:00',4450.00000000,4450.00000000,4450.00000000,4450.00000000,285711400.00000000,'2026-02-17 23:59:44'),(299686,'BBRI','1h','yahoo',1748829600,'2025-06-02 09:00:00',4370.00000000,4390.00000000,4240.00000000,4240.00000000,0.00000000,'2026-02-17 23:59:44'),(299687,'BBRI','1h','yahoo',1748833200,'2025-06-02 10:00:00',4240.00000000,4290.00000000,4240.00000000,4270.00000000,44112000.00000000,'2026-02-17 23:59:44'),(299688,'BBRI','1h','yahoo',1748836800,'2025-06-02 11:00:00',4270.00000000,4280.00000000,4260.00000000,4270.00000000,25344400.00000000,'2026-02-17 23:59:44'),(299689,'BBRI','1h','yahoo',1748844000,'2025-06-02 13:00:00',4260.00000000,4280.00000000,4250.00000000,4250.00000000,23658500.00000000,'2026-02-17 23:59:44'),(299690,'BBRI','1h','yahoo',1748847600,'2025-06-02 14:00:00',4250.00000000,4260.00000000,4230.00000000,4230.00000000,52032200.00000000,'2026-02-17 23:59:44'),(299691,'BBRI','1h','yahoo',1748851200,'2025-06-02 15:00:00',4240.00000000,4240.00000000,4200.00000000,4220.00000000,61782000.00000000,'2026-02-17 23:59:44'),(299692,'BBRI','1h','yahoo',1748854800,'2025-06-02 16:00:00',4200.00000000,4200.00000000,4200.00000000,4200.00000000,35344600.00000000,'2026-02-17 23:59:44'),(299693,'BBRI','1h','yahoo',1748916000,'2025-06-03 09:00:00',4210.00000000,4220.00000000,4120.00000000,4200.00000000,0.00000000,'2026-02-17 23:59:44'),(299694,'BBRI','1h','yahoo',1748919600,'2025-06-03 10:00:00',4200.00000000,4230.00000000,4200.00000000,4220.00000000,24997500.00000000,'2026-02-17 23:59:44'),(299695,'BBRI','1h','yahoo',1748923200,'2025-06-03 11:00:00',4210.00000000,4220.00000000,4210.00000000,4210.00000000,14833200.00000000,'2026-02-17 23:59:44'),(299696,'BBRI','1h','yahoo',1748930400,'2025-06-03 13:00:00',4210.00000000,4230.00000000,4210.00000000,4230.00000000,17164500.00000000,'2026-02-17 23:59:44'),(299697,'BBRI','1h','yahoo',1748934000,'2025-06-03 14:00:00',4220.00000000,4230.00000000,4220.00000000,4230.00000000,20239600.00000000,'2026-02-17 23:59:44'),(299698,'BBRI','1h','yahoo',1748937600,'2025-06-03 15:00:00',4220.00000000,4230.00000000,4200.00000000,4210.00000000,36568700.00000000,'2026-02-17 23:59:44'),(299699,'BBRI','1h','yahoo',1748941200,'2025-06-03 16:00:00',4200.00000000,4200.00000000,4200.00000000,4200.00000000,25726200.00000000,'2026-02-17 23:59:44'),(299700,'BBRI','1h','yahoo',1749002400,'2025-06-04 09:00:00',4230.00000000,4230.00000000,4170.00000000,4190.00000000,0.00000000,'2026-02-17 23:59:44'),(299701,'BBRI','1h','yahoo',1749006000,'2025-06-04 10:00:00',4190.00000000,4190.00000000,4130.00000000,4150.00000000,40417100.00000000,'2026-02-17 23:59:44'),(299702,'BBRI','1h','yahoo',1749009600,'2025-06-04 11:00:00',4150.00000000,4160.00000000,4130.00000000,4130.00000000,18922800.00000000,'2026-02-17 23:59:44'),(299703,'BBRI','1h','yahoo',1749016800,'2025-06-04 13:00:00',4140.00000000,4140.00000000,4120.00000000,4140.00000000,13944600.00000000,'2026-02-17 23:59:44'),(299704,'BBRI','1h','yahoo',1749020400,'2025-06-04 14:00:00',4130.00000000,4140.00000000,4090.00000000,4090.00000000,52681200.00000000,'2026-02-17 23:59:44'),(299705,'BBRI','1h','yahoo',1749024000,'2025-06-04 15:00:00',4100.00000000,4100.00000000,4080.00000000,4100.00000000,49738700.00000000,'2026-02-17 23:59:44'),(299706,'BBRI','1h','yahoo',1749027600,'2025-06-04 16:00:00',4080.00000000,4080.00000000,4080.00000000,4080.00000000,39674300.00000000,'2026-02-17 23:59:44'),(299707,'BBRI','1h','yahoo',1749088800,'2025-06-05 09:00:00',4100.00000000,4140.00000000,4050.00000000,4070.00000000,0.00000000,'2026-02-17 23:59:44'),(299708,'BBRI','1h','yahoo',1749092400,'2025-06-05 10:00:00',4080.00000000,4100.00000000,4050.00000000,4080.00000000,48951500.00000000,'2026-02-17 23:59:44'),(299709,'BBRI','1h','yahoo',1749096000,'2025-06-05 11:00:00',4090.00000000,4090.00000000,4070.00000000,4080.00000000,14404700.00000000,'2026-02-17 23:59:44'),(299710,'BBRI','1h','yahoo',1749103200,'2025-06-05 13:00:00',4090.00000000,4100.00000000,4080.00000000,4090.00000000,11839500.00000000,'2026-02-17 23:59:44'),(299711,'BBRI','1h','yahoo',1749106800,'2025-06-05 14:00:00',4090.00000000,4090.00000000,4080.00000000,4080.00000000,15425800.00000000,'2026-02-17 23:59:44'),(299712,'BBRI','1h','yahoo',1749110400,'2025-06-05 15:00:00',4080.00000000,4090.00000000,4070.00000000,4070.00000000,35977200.00000000,'2026-02-17 23:59:44'),(299713,'BBRI','1h','yahoo',1749114000,'2025-06-05 16:00:00',4100.00000000,4100.00000000,4100.00000000,4100.00000000,22174600.00000000,'2026-02-17 23:59:44'),(299714,'BBRI','1h','yahoo',1749520800,'2025-06-10 09:00:00',4100.00000000,4160.00000000,4100.00000000,4140.00000000,0.00000000,'2026-02-17 23:59:44'),(299715,'BBRI','1h','yahoo',1749524400,'2025-06-10 10:00:00',4130.00000000,4150.00000000,4130.00000000,4140.00000000,18856100.00000000,'2026-02-17 23:59:44'),(299716,'BBRI','1h','yahoo',1749528000,'2025-06-10 11:00:00',4140.00000000,4140.00000000,4120.00000000,4120.00000000,17149800.00000000,'2026-02-17 23:59:44'),(299717,'BBRI','1h','yahoo',1749535200,'2025-06-10 13:00:00',4120.00000000,4150.00000000,4120.00000000,4140.00000000,16825400.00000000,'2026-02-17 23:59:44'),(299718,'BBRI','1h','yahoo',1749538800,'2025-06-10 14:00:00',4140.00000000,4150.00000000,4120.00000000,4130.00000000,16311600.00000000,'2026-02-17 23:59:44'),(299719,'BBRI','1h','yahoo',1749542400,'2025-06-10 15:00:00',4130.00000000,4140.00000000,4110.00000000,4110.00000000,22511600.00000000,'2026-02-17 23:59:44'),(299720,'BBRI','1h','yahoo',1749546000,'2025-06-10 16:00:00',4150.00000000,4150.00000000,4150.00000000,4150.00000000,27778400.00000000,'2026-02-17 23:59:44'),(299721,'BBRI','1h','yahoo',1749607200,'2025-06-11 09:00:00',4140.00000000,4140.00000000,4100.00000000,4100.00000000,0.00000000,'2026-02-17 23:59:44'),(299722,'BBRI','1h','yahoo',1749610800,'2025-06-11 10:00:00',4100.00000000,4120.00000000,4070.00000000,4070.00000000,32489600.00000000,'2026-02-17 23:59:44'),(299723,'BBRI','1h','yahoo',1749614400,'2025-06-11 11:00:00',4080.00000000,4100.00000000,4070.00000000,4080.00000000,30973900.00000000,'2026-02-17 23:59:44'),(299724,'BBRI','1h','yahoo',1749621600,'2025-06-11 13:00:00',4080.00000000,4090.00000000,4070.00000000,4070.00000000,7627600.00000000,'2026-02-17 23:59:44'),(299725,'BBRI','1h','yahoo',1749625200,'2025-06-11 14:00:00',4080.00000000,4090.00000000,4060.00000000,4060.00000000,24826100.00000000,'2026-02-17 23:59:44'),(299726,'BBRI','1h','yahoo',1749628800,'2025-06-11 15:00:00',4070.00000000,4080.00000000,4060.00000000,4070.00000000,33799200.00000000,'2026-02-17 23:59:44'),(299727,'BBRI','1h','yahoo',1749632400,'2025-06-11 16:00:00',4070.00000000,4070.00000000,4070.00000000,4070.00000000,28222200.00000000,'2026-02-17 23:59:44'),(299728,'BBRI','1h','yahoo',1749693600,'2025-06-12 09:00:00',4070.00000000,4100.00000000,4060.00000000,4070.00000000,0.00000000,'2026-02-17 23:59:44'),(299729,'BBRI','1h','yahoo',1749697200,'2025-06-12 10:00:00',4060.00000000,4090.00000000,4060.00000000,4070.00000000,16819400.00000000,'2026-02-17 23:59:44'),(299730,'BBRI','1h','yahoo',1749700800,'2025-06-12 11:00:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,8480000.00000000,'2026-02-17 23:59:44'),(299731,'BBRI','1h','yahoo',1749708000,'2025-06-12 13:00:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,4850200.00000000,'2026-02-17 23:59:44'),(299732,'BBRI','1h','yahoo',1749711600,'2025-06-12 14:00:00',4060.00000000,4090.00000000,4060.00000000,4080.00000000,20964400.00000000,'2026-02-17 23:59:44'),(299733,'BBRI','1h','yahoo',1749715200,'2025-06-12 15:00:00',4080.00000000,4080.00000000,4060.00000000,4070.00000000,14778900.00000000,'2026-02-17 23:59:44'),(299734,'BBRI','1h','yahoo',1749718800,'2025-06-12 16:00:00',4070.00000000,4070.00000000,4070.00000000,4070.00000000,20513000.00000000,'2026-02-17 23:59:44'),(299735,'BBRI','1h','yahoo',1749780000,'2025-06-13 09:00:00',4030.00000000,4050.00000000,4020.00000000,4020.00000000,0.00000000,'2026-02-17 23:59:44'),(299736,'BBRI','1h','yahoo',1749783600,'2025-06-13 10:00:00',4030.00000000,4030.00000000,4010.00000000,4010.00000000,31089300.00000000,'2026-02-17 23:59:44'),(299737,'BBRI','1h','yahoo',1749787200,'2025-06-13 11:00:00',4010.00000000,4020.00000000,4000.00000000,4000.00000000,12624000.00000000,'2026-02-17 23:59:44'),(299738,'BBRI','1h','yahoo',1749798000,'2025-06-13 14:00:00',4000.00000000,4010.00000000,3980.00000000,4010.00000000,72133000.00000000,'2026-02-17 23:59:44'),(299739,'BBRI','1h','yahoo',1749801600,'2025-06-13 15:00:00',4000.00000000,4020.00000000,3990.00000000,4010.00000000,77643700.00000000,'2026-02-17 23:59:44'),(299740,'BBRI','1h','yahoo',1749805200,'2025-06-13 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,0.00000000,'2026-02-17 23:59:44'),(299741,'BBRI','1h','yahoo',1750039200,'2025-06-16 09:00:00',3980.00000000,4010.00000000,3970.00000000,3970.00000000,0.00000000,'2026-02-17 23:59:44'),(299742,'BBRI','1h','yahoo',1750042800,'2025-06-16 10:00:00',3980.00000000,4000.00000000,3970.00000000,3990.00000000,13859600.00000000,'2026-02-17 23:59:44'),(299743,'BBRI','1h','yahoo',1750046400,'2025-06-16 11:00:00',3990.00000000,3990.00000000,3970.00000000,3980.00000000,7911900.00000000,'2026-02-17 23:59:44'),(299744,'BBRI','1h','yahoo',1750053600,'2025-06-16 13:00:00',3980.00000000,3990.00000000,3960.00000000,3970.00000000,16325100.00000000,'2026-02-17 23:59:44'),(299745,'BBRI','1h','yahoo',1750057200,'2025-06-16 14:00:00',3970.00000000,4000.00000000,3960.00000000,3990.00000000,25579800.00000000,'2026-02-17 23:59:44'),(299746,'BBRI','1h','yahoo',1750060800,'2025-06-16 15:00:00',3990.00000000,4000.00000000,3970.00000000,3980.00000000,32975500.00000000,'2026-02-17 23:59:44'),(299747,'BBRI','1h','yahoo',1750064400,'2025-06-16 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,23556500.00000000,'2026-02-17 23:59:44'),(299748,'BBRI','1h','yahoo',1750125600,'2025-06-17 09:00:00',4010.00000000,4030.00000000,3990.00000000,4010.00000000,0.00000000,'2026-02-17 23:59:44'),(299749,'BBRI','1h','yahoo',1750129200,'2025-06-17 10:00:00',4010.00000000,4010.00000000,3990.00000000,4000.00000000,13204400.00000000,'2026-02-17 23:59:44'),(299750,'BBRI','1h','yahoo',1750132800,'2025-06-17 11:00:00',4010.00000000,4010.00000000,3980.00000000,4000.00000000,15079800.00000000,'2026-02-17 23:59:44'),(299751,'BBRI','1h','yahoo',1750140000,'2025-06-17 13:00:00',4000.00000000,4000.00000000,3970.00000000,3980.00000000,10189400.00000000,'2026-02-17 23:59:44'),(299752,'BBRI','1h','yahoo',1750143600,'2025-06-17 14:00:00',3980.00000000,3980.00000000,3960.00000000,3980.00000000,18605700.00000000,'2026-02-17 23:59:44'),(299753,'BBRI','1h','yahoo',1750147200,'2025-06-17 15:00:00',3980.00000000,3980.00000000,3960.00000000,3970.00000000,16406300.00000000,'2026-02-17 23:59:44'),(299754,'BBRI','1h','yahoo',1750150800,'2025-06-17 16:00:00',3960.00000000,3960.00000000,3960.00000000,3960.00000000,18864200.00000000,'2026-02-17 23:59:44'),(299755,'BBRI','1h','yahoo',1750212000,'2025-06-18 09:00:00',3950.00000000,3960.00000000,3900.00000000,3930.00000000,0.00000000,'2026-02-17 23:59:44'),(299756,'BBRI','1h','yahoo',1750215600,'2025-06-18 10:00:00',3930.00000000,3940.00000000,3920.00000000,3940.00000000,19400000.00000000,'2026-02-17 23:59:44'),(299757,'BBRI','1h','yahoo',1750219200,'2025-06-18 11:00:00',3930.00000000,3940.00000000,3910.00000000,3920.00000000,14531500.00000000,'2026-02-17 23:59:44'),(299758,'BBRI','1h','yahoo',1750226400,'2025-06-18 13:00:00',3920.00000000,3930.00000000,3910.00000000,3930.00000000,4069900.00000000,'2026-02-17 23:59:44'),(299759,'BBRI','1h','yahoo',1750230000,'2025-06-18 14:00:00',3930.00000000,3940.00000000,3920.00000000,3920.00000000,13120300.00000000,'2026-02-17 23:59:44'),(299760,'BBRI','1h','yahoo',1750233600,'2025-06-18 15:00:00',3920.00000000,3930.00000000,3910.00000000,3930.00000000,21326700.00000000,'2026-02-17 23:59:44'),(299761,'BBRI','1h','yahoo',1750237200,'2025-06-18 16:00:00',3940.00000000,3940.00000000,3940.00000000,3940.00000000,0.00000000,'2026-02-17 23:59:44'),(299762,'BBRI','1h','yahoo',1750298400,'2025-06-19 09:00:00',3910.00000000,3920.00000000,3860.00000000,3870.00000000,0.00000000,'2026-02-17 23:59:44'),(299763,'BBRI','1h','yahoo',1750302000,'2025-06-19 10:00:00',3870.00000000,3870.00000000,3850.00000000,3850.00000000,34717600.00000000,'2026-02-17 23:59:44'),(299764,'BBRI','1h','yahoo',1750305600,'2025-06-19 11:00:00',3850.00000000,3860.00000000,3840.00000000,3840.00000000,27239600.00000000,'2026-02-17 23:59:44'),(299765,'BBRI','1h','yahoo',1750312800,'2025-06-19 13:00:00',3850.00000000,3850.00000000,3810.00000000,3830.00000000,50384100.00000000,'2026-02-17 23:59:44'),(299766,'BBRI','1h','yahoo',1750316400,'2025-06-19 14:00:00',3830.00000000,3830.00000000,3800.00000000,3820.00000000,82145300.00000000,'2026-02-17 23:59:44'),(299767,'BBRI','1h','yahoo',1750320000,'2025-06-19 15:00:00',3820.00000000,3850.00000000,3800.00000000,3820.00000000,62534500.00000000,'2026-02-17 23:59:44'),(299768,'BBRI','1h','yahoo',1750323600,'2025-06-19 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,30561900.00000000,'2026-02-17 23:59:44'),(299769,'BBRI','1h','yahoo',1750384800,'2025-06-20 09:00:00',3750.00000000,3800.00000000,3740.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(299770,'BBRI','1h','yahoo',1750388400,'2025-06-20 10:00:00',3770.00000000,3800.00000000,3750.00000000,3780.00000000,49519700.00000000,'2026-02-17 23:59:44'),(299771,'BBRI','1h','yahoo',1750392000,'2025-06-20 11:00:00',3770.00000000,3820.00000000,3770.00000000,3810.00000000,28350800.00000000,'2026-02-17 23:59:44'),(299772,'BBRI','1h','yahoo',1750402800,'2025-06-20 14:00:00',3810.00000000,3830.00000000,3790.00000000,3800.00000000,46022300.00000000,'2026-02-17 23:59:44'),(299773,'BBRI','1h','yahoo',1750406400,'2025-06-20 15:00:00',3810.00000000,3840.00000000,3800.00000000,3820.00000000,54689400.00000000,'2026-02-17 23:59:44'),(299774,'BBRI','1h','yahoo',1750410000,'2025-06-20 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,241366000.00000000,'2026-02-17 23:59:44'),(299775,'BBRI','1h','yahoo',1750644000,'2025-06-23 09:00:00',3740.00000000,3750.00000000,3660.00000000,3730.00000000,0.00000000,'2026-02-17 23:59:44'),(299776,'BBRI','1h','yahoo',1750647600,'2025-06-23 10:00:00',3730.00000000,3750.00000000,3720.00000000,3730.00000000,27312900.00000000,'2026-02-17 23:59:44'),(299777,'BBRI','1h','yahoo',1750651200,'2025-06-23 11:00:00',3740.00000000,3740.00000000,3710.00000000,3730.00000000,17760900.00000000,'2026-02-17 23:59:44'),(299778,'BBRI','1h','yahoo',1750658400,'2025-06-23 13:00:00',3720.00000000,3730.00000000,3720.00000000,3730.00000000,11377200.00000000,'2026-02-17 23:59:44'),(299779,'BBRI','1h','yahoo',1750662000,'2025-06-23 14:00:00',3730.00000000,3730.00000000,3700.00000000,3720.00000000,25630200.00000000,'2026-02-17 23:59:44'),(299780,'BBRI','1h','yahoo',1750665600,'2025-06-23 15:00:00',3720.00000000,3730.00000000,3710.00000000,3720.00000000,23732900.00000000,'2026-02-17 23:59:44'),(299781,'BBRI','1h','yahoo',1750669200,'2025-06-23 16:00:00',3720.00000000,3720.00000000,3720.00000000,3720.00000000,22345500.00000000,'2026-02-17 23:59:44'),(299782,'BBRI','1h','yahoo',1750730400,'2025-06-24 09:00:00',3820.00000000,3880.00000000,3810.00000000,3810.00000000,0.00000000,'2026-02-17 23:59:44'),(299783,'BBRI','1h','yahoo',1750734000,'2025-06-24 10:00:00',3810.00000000,3830.00000000,3800.00000000,3810.00000000,30556100.00000000,'2026-02-17 23:59:44'),(299784,'BBRI','1h','yahoo',1750737600,'2025-06-24 11:00:00',3810.00000000,3820.00000000,3790.00000000,3800.00000000,25049900.00000000,'2026-02-17 23:59:44'),(299785,'BBRI','1h','yahoo',1750744800,'2025-06-24 13:00:00',3800.00000000,3810.00000000,3780.00000000,3810.00000000,30436200.00000000,'2026-02-17 23:59:44'),(299786,'BBRI','1h','yahoo',1750748400,'2025-06-24 14:00:00',3810.00000000,3820.00000000,3790.00000000,3810.00000000,34082900.00000000,'2026-02-17 23:59:44'),(299787,'BBRI','1h','yahoo',1750752000,'2025-06-24 15:00:00',3810.00000000,3820.00000000,3770.00000000,3780.00000000,36355300.00000000,'2026-02-17 23:59:44'),(299788,'BBRI','1h','yahoo',1750755600,'2025-06-24 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,23140100.00000000,'2026-02-17 23:59:44'),(299789,'BBRI','1h','yahoo',1750816800,'2025-06-25 09:00:00',3830.00000000,3830.00000000,3760.00000000,3790.00000000,0.00000000,'2026-02-17 23:59:44'),(299790,'BBRI','1h','yahoo',1750820400,'2025-06-25 10:00:00',3790.00000000,3790.00000000,3750.00000000,3760.00000000,18099000.00000000,'2026-02-17 23:59:44'),(299791,'BBRI','1h','yahoo',1750824000,'2025-06-25 11:00:00',3760.00000000,3770.00000000,3730.00000000,3760.00000000,23532500.00000000,'2026-02-17 23:59:44'),(299792,'BBRI','1h','yahoo',1750831200,'2025-06-25 13:00:00',3770.00000000,3770.00000000,3750.00000000,3760.00000000,5405300.00000000,'2026-02-17 23:59:44'),(299793,'BBRI','1h','yahoo',1750834800,'2025-06-25 14:00:00',3760.00000000,3780.00000000,3750.00000000,3780.00000000,18703100.00000000,'2026-02-17 23:59:44'),(299794,'BBRI','1h','yahoo',1750838400,'2025-06-25 15:00:00',3770.00000000,3780.00000000,3760.00000000,3760.00000000,18255000.00000000,'2026-02-17 23:59:44'),(299795,'BBRI','1h','yahoo',1750842000,'2025-06-25 16:00:00',3760.00000000,3760.00000000,3760.00000000,3760.00000000,17794000.00000000,'2026-02-17 23:59:44'),(299796,'BBRI','1h','yahoo',1750903200,'2025-06-26 09:00:00',3770.00000000,3800.00000000,3750.00000000,3780.00000000,0.00000000,'2026-02-17 23:59:44'),(299797,'BBRI','1h','yahoo',1750906800,'2025-06-26 10:00:00',3790.00000000,3790.00000000,3760.00000000,3770.00000000,18631800.00000000,'2026-02-17 23:59:44'),(299798,'BBRI','1h','yahoo',1750910400,'2025-06-26 11:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,16851700.00000000,'2026-02-17 23:59:44'),(299799,'BBRI','1h','yahoo',1750917600,'2025-06-26 13:00:00',3770.00000000,3800.00000000,3760.00000000,3780.00000000,23006300.00000000,'2026-02-17 23:59:44'),(299800,'BBRI','1h','yahoo',1750921200,'2025-06-26 14:00:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,10304400.00000000,'2026-02-17 23:59:44'),(299801,'BBRI','1h','yahoo',1750924800,'2025-06-26 15:00:00',3780.00000000,3800.00000000,3770.00000000,3800.00000000,0.00000000,'2026-02-17 23:59:44'),(299802,'BBRI','1h','yahoo',1750928400,'2025-06-26 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,0.00000000,'2026-02-17 23:59:44'),(299803,'BBRI','1h','yahoo',1751248800,'2025-06-30 09:00:00',3840.00000000,3840.00000000,3750.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:44'),(299804,'BBRI','1h','yahoo',1751252400,'2025-06-30 10:00:00',3760.00000000,3770.00000000,3740.00000000,3750.00000000,33209500.00000000,'2026-02-17 23:59:44'),(299805,'BBRI','1h','yahoo',1751256000,'2025-06-30 11:00:00',3750.00000000,3760.00000000,3730.00000000,3750.00000000,19959300.00000000,'2026-02-17 23:59:44'),(299806,'BBRI','1h','yahoo',1751263200,'2025-06-30 13:00:00',3750.00000000,3760.00000000,3740.00000000,3750.00000000,21052700.00000000,'2026-02-17 23:59:44'),(299807,'BBRI','1h','yahoo',1751266800,'2025-06-30 14:00:00',3760.00000000,3780.00000000,3750.00000000,3770.00000000,27801200.00000000,'2026-02-17 23:59:44'),(299808,'BBRI','1h','yahoo',1751270400,'2025-06-30 15:00:00',3770.00000000,3770.00000000,3740.00000000,3750.00000000,46167100.00000000,'2026-02-17 23:59:44'),(299809,'BBRI','1h','yahoo',1751274000,'2025-06-30 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,53023600.00000000,'2026-02-17 23:59:44'),(299810,'BBRI','1h','yahoo',1751335200,'2025-07-01 09:00:00',3780.00000000,3790.00000000,3700.00000000,3730.00000000,0.00000000,'2026-02-17 23:59:44'),(299811,'BBRI','1h','yahoo',1751338800,'2025-07-01 10:00:00',3730.00000000,3730.00000000,3700.00000000,3710.00000000,22516000.00000000,'2026-02-17 23:59:44'),(299812,'BBRI','1h','yahoo',1751342400,'2025-07-01 11:00:00',3710.00000000,3710.00000000,3690.00000000,3690.00000000,34963800.00000000,'2026-02-17 23:59:44'),(299813,'BBRI','1h','yahoo',1751349600,'2025-07-01 13:00:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,15829300.00000000,'2026-02-17 23:59:44'),(299814,'BBRI','1h','yahoo',1751353200,'2025-07-01 14:00:00',3700.00000000,3710.00000000,3680.00000000,3690.00000000,30415200.00000000,'2026-02-17 23:59:44'),(299815,'BBRI','1h','yahoo',1751356800,'2025-07-01 15:00:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,28895800.00000000,'2026-02-17 23:59:44'),(299816,'BBRI','1h','yahoo',1751360400,'2025-07-01 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,13920400.00000000,'2026-02-17 23:59:44'),(299817,'BBRI','1h','yahoo',1751421600,'2025-07-02 09:00:00',3660.00000000,3700.00000000,3650.00000000,3680.00000000,0.00000000,'2026-02-17 23:59:44'),(299818,'BBRI','1h','yahoo',1751425200,'2025-07-02 10:00:00',3680.00000000,3700.00000000,3650.00000000,3660.00000000,31648100.00000000,'2026-02-17 23:59:44'),(299819,'BBRI','1h','yahoo',1751428800,'2025-07-02 11:00:00',3650.00000000,3680.00000000,3650.00000000,3660.00000000,11405200.00000000,'2026-02-17 23:59:44'),(299820,'BBRI','1h','yahoo',1751436000,'2025-07-02 13:00:00',3670.00000000,3670.00000000,3650.00000000,3650.00000000,15613700.00000000,'2026-02-17 23:59:44'),(299821,'BBRI','1h','yahoo',1751439600,'2025-07-02 14:00:00',3660.00000000,3660.00000000,3650.00000000,3660.00000000,21850000.00000000,'2026-02-17 23:59:44'),(299822,'BBRI','1h','yahoo',1751443200,'2025-07-02 15:00:00',3660.00000000,3660.00000000,3640.00000000,3650.00000000,37076800.00000000,'2026-02-17 23:59:44'),(299823,'BBRI','1h','yahoo',1751446800,'2025-07-02 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,36384200.00000000,'2026-02-17 23:59:44'),(299824,'BBRI','1h','yahoo',1751508000,'2025-07-03 09:00:00',3710.00000000,3730.00000000,3690.00000000,3700.00000000,0.00000000,'2026-02-17 23:59:44'),(299825,'BBRI','1h','yahoo',1751511600,'2025-07-03 10:00:00',3700.00000000,3710.00000000,3690.00000000,3700.00000000,16064800.00000000,'2026-02-17 23:59:44'),(299826,'BBRI','1h','yahoo',1751515200,'2025-07-03 11:00:00',3690.00000000,3700.00000000,3680.00000000,3700.00000000,7532500.00000000,'2026-02-17 23:59:44'),(299827,'BBRI','1h','yahoo',1751522400,'2025-07-03 13:00:00',3700.00000000,3700.00000000,3680.00000000,3690.00000000,9843700.00000000,'2026-02-17 23:59:44'),(299828,'BBRI','1h','yahoo',1751526000,'2025-07-03 14:00:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,14672900.00000000,'2026-02-17 23:59:44'),(299829,'BBRI','1h','yahoo',1751529600,'2025-07-03 15:00:00',3690.00000000,3700.00000000,3680.00000000,3700.00000000,22720000.00000000,'2026-02-17 23:59:44'),(299830,'BBRI','1h','yahoo',1751533200,'2025-07-03 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,19672700.00000000,'2026-02-17 23:59:44'),(299831,'BBRI','1h','yahoo',1751594400,'2025-07-04 09:00:00',3680.00000000,3710.00000000,3670.00000000,3690.00000000,0.00000000,'2026-02-17 23:59:44'),(299832,'BBRI','1h','yahoo',1751598000,'2025-07-04 10:00:00',3700.00000000,3700.00000000,3670.00000000,3670.00000000,10926400.00000000,'2026-02-17 23:59:44'),(299833,'BBRI','1h','yahoo',1751601600,'2025-07-04 11:00:00',3680.00000000,3680.00000000,3660.00000000,3660.00000000,6660800.00000000,'2026-02-17 23:59:44'),(299834,'BBRI','1h','yahoo',1751612400,'2025-07-04 14:00:00',3670.00000000,3680.00000000,3650.00000000,3660.00000000,23760300.00000000,'2026-02-17 23:59:44'),(299835,'BBRI','1h','yahoo',1751616000,'2025-07-04 15:00:00',3660.00000000,3670.00000000,3650.00000000,3670.00000000,14923800.00000000,'2026-02-17 23:59:44'),(299836,'BBRI','1h','yahoo',1751619600,'2025-07-04 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,13149900.00000000,'2026-02-17 23:59:44'),(299837,'BBRI','1h','yahoo',1751853600,'2025-07-07 09:00:00',3680.00000000,3700.00000000,3650.00000000,3680.00000000,0.00000000,'2026-02-17 23:59:44'),(299838,'BBRI','1h','yahoo',1751857200,'2025-07-07 10:00:00',3690.00000000,3700.00000000,3680.00000000,3690.00000000,9387000.00000000,'2026-02-17 23:59:44'),(299839,'BBRI','1h','yahoo',1751860800,'2025-07-07 11:00:00',3690.00000000,3700.00000000,3680.00000000,3700.00000000,5953300.00000000,'2026-02-17 23:59:44'),(299840,'BBRI','1h','yahoo',1751868000,'2025-07-07 13:00:00',3700.00000000,3700.00000000,3680.00000000,3680.00000000,7261800.00000000,'2026-02-17 23:59:44'),(299841,'BBRI','1h','yahoo',1751871600,'2025-07-07 14:00:00',3680.00000000,3690.00000000,3680.00000000,3690.00000000,5769700.00000000,'2026-02-17 23:59:44'),(299842,'BBRI','1h','yahoo',1751875200,'2025-07-07 15:00:00',3680.00000000,3690.00000000,3670.00000000,3680.00000000,14289700.00000000,'2026-02-17 23:59:44'),(299843,'BBRI','1h','yahoo',1751878800,'2025-07-07 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,14249000.00000000,'2026-02-17 23:59:44'),(299844,'BBRI','1h','yahoo',1751940000,'2025-07-08 09:00:00',3690.00000000,3700.00000000,3670.00000000,3670.00000000,0.00000000,'2026-02-17 23:59:44'),(299845,'BBRI','1h','yahoo',1751943600,'2025-07-08 10:00:00',3680.00000000,3690.00000000,3660.00000000,3690.00000000,12166100.00000000,'2026-02-17 23:59:44'),(299846,'BBRI','1h','yahoo',1751947200,'2025-07-08 11:00:00',3690.00000000,3690.00000000,3680.00000000,3680.00000000,7574100.00000000,'2026-02-17 23:59:44'),(299847,'BBRI','1h','yahoo',1751954400,'2025-07-08 13:00:00',3690.00000000,3690.00000000,3660.00000000,3660.00000000,15081900.00000000,'2026-02-17 23:59:44'),(299848,'BBRI','1h','yahoo',1751958000,'2025-07-08 14:00:00',3670.00000000,3680.00000000,3650.00000000,3650.00000000,22366000.00000000,'2026-02-17 23:59:44'),(299849,'BBRI','1h','yahoo',1751961600,'2025-07-08 15:00:00',3660.00000000,3670.00000000,3650.00000000,3660.00000000,17497000.00000000,'2026-02-17 23:59:44'),(299850,'BBRI','1h','yahoo',1751965200,'2025-07-08 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,22468500.00000000,'2026-02-17 23:59:44'),(299851,'BBRI','1h','yahoo',1752026400,'2025-07-09 09:00:00',3660.00000000,3700.00000000,3650.00000000,3680.00000000,0.00000000,'2026-02-17 23:59:44'),(299852,'BBRI','1h','yahoo',1752030000,'2025-07-09 10:00:00',3690.00000000,3690.00000000,3670.00000000,3680.00000000,9462600.00000000,'2026-02-17 23:59:44'),(299853,'BBRI','1h','yahoo',1752033600,'2025-07-09 11:00:00',3670.00000000,3680.00000000,3670.00000000,3680.00000000,6728400.00000000,'2026-02-17 23:59:44'),(299854,'BBRI','1h','yahoo',1752040800,'2025-07-09 13:00:00',3680.00000000,3690.00000000,3670.00000000,3690.00000000,13577500.00000000,'2026-02-17 23:59:44'),(299855,'BBRI','1h','yahoo',1752044400,'2025-07-09 14:00:00',3680.00000000,3690.00000000,3660.00000000,3670.00000000,10958800.00000000,'2026-02-17 23:59:44'),(299856,'BBRI','1h','yahoo',1752048000,'2025-07-09 15:00:00',3660.00000000,3680.00000000,3660.00000000,3680.00000000,11149500.00000000,'2026-02-17 23:59:44'),(299857,'BBRI','1h','yahoo',1752051600,'2025-07-09 16:00:00',3680.00000000,3680.00000000,3680.00000000,3680.00000000,20172800.00000000,'2026-02-17 23:59:44'),(299858,'BBRI','1h','yahoo',1752112800,'2025-07-10 09:00:00',3690.00000000,3830.00000000,3680.00000000,3790.00000000,0.00000000,'2026-02-17 23:59:44'),(299859,'BBRI','1h','yahoo',1752116400,'2025-07-10 10:00:00',3790.00000000,3790.00000000,3770.00000000,3780.00000000,17756600.00000000,'2026-02-17 23:59:44'),(299860,'BBRI','1h','yahoo',1752120000,'2025-07-10 11:00:00',3780.00000000,3800.00000000,3770.00000000,3800.00000000,17201400.00000000,'2026-02-17 23:59:44'),(299861,'BBRI','1h','yahoo',1752127200,'2025-07-10 13:00:00',3800.00000000,3800.00000000,3780.00000000,3790.00000000,9907600.00000000,'2026-02-17 23:59:44'),(299862,'BBRI','1h','yahoo',1752130800,'2025-07-10 14:00:00',3790.00000000,3820.00000000,3780.00000000,3820.00000000,42845100.00000000,'2026-02-17 23:59:44'),(299863,'BBRI','1h','yahoo',1752134400,'2025-07-10 15:00:00',3810.00000000,3880.00000000,3810.00000000,3870.00000000,72105300.00000000,'2026-02-17 23:59:44'),(299864,'BBRI','1h','yahoo',1752138000,'2025-07-10 16:00:00',3870.00000000,3870.00000000,3870.00000000,3870.00000000,36598700.00000000,'2026-02-17 23:59:44'),(299865,'BBRI','1h','yahoo',1752199200,'2025-07-11 09:00:00',3920.00000000,3920.00000000,3870.00000000,3910.00000000,0.00000000,'2026-02-17 23:59:44'),(299866,'BBRI','1h','yahoo',1752202800,'2025-07-11 10:00:00',3910.00000000,3920.00000000,3900.00000000,3900.00000000,34596300.00000000,'2026-02-17 23:59:44'),(299867,'BBRI','1h','yahoo',1752206400,'2025-07-11 11:00:00',3910.00000000,3910.00000000,3870.00000000,3880.00000000,23414300.00000000,'2026-02-17 23:59:44'),(299868,'BBRI','1h','yahoo',1752217200,'2025-07-11 14:00:00',3890.00000000,3900.00000000,3880.00000000,3900.00000000,31475600.00000000,'2026-02-17 23:59:44'),(299869,'BBRI','1h','yahoo',1752220800,'2025-07-11 15:00:00',3890.00000000,3910.00000000,3870.00000000,3890.00000000,45092900.00000000,'2026-02-17 23:59:44'),(299870,'BBRI','1h','yahoo',1752224400,'2025-07-11 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,40194300.00000000,'2026-02-17 23:59:44'),(299871,'BBRI','1h','yahoo',1752458400,'2025-07-14 09:00:00',3880.00000000,3890.00000000,3770.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(299872,'BBRI','1h','yahoo',1752462000,'2025-07-14 10:00:00',3780.00000000,3780.00000000,3760.00000000,3770.00000000,19691600.00000000,'2026-02-17 23:59:44'),(299873,'BBRI','1h','yahoo',1752465600,'2025-07-14 11:00:00',3770.00000000,3770.00000000,3750.00000000,3750.00000000,18097200.00000000,'2026-02-17 23:59:44'),(299874,'BBRI','1h','yahoo',1752472800,'2025-07-14 13:00:00',3760.00000000,3770.00000000,3750.00000000,3760.00000000,7994600.00000000,'2026-02-17 23:59:44'),(299875,'BBRI','1h','yahoo',1752476400,'2025-07-14 14:00:00',3760.00000000,3770.00000000,3750.00000000,3770.00000000,13798400.00000000,'2026-02-17 23:59:44'),(299876,'BBRI','1h','yahoo',1752480000,'2025-07-14 15:00:00',3770.00000000,3770.00000000,3750.00000000,3760.00000000,22765300.00000000,'2026-02-17 23:59:44'),(299877,'BBRI','1h','yahoo',1752483600,'2025-07-14 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,22238400.00000000,'2026-02-17 23:59:44'),(299878,'BBRI','1h','yahoo',1752544800,'2025-07-15 09:00:00',3800.00000000,3850.00000000,3780.00000000,3810.00000000,0.00000000,'2026-02-17 23:59:44'),(299879,'BBRI','1h','yahoo',1752548400,'2025-07-15 10:00:00',3810.00000000,3810.00000000,3800.00000000,3810.00000000,7839900.00000000,'2026-02-17 23:59:44'),(299880,'BBRI','1h','yahoo',1752552000,'2025-07-15 11:00:00',3800.00000000,3820.00000000,3800.00000000,3810.00000000,14168100.00000000,'2026-02-17 23:59:44'),(299881,'BBRI','1h','yahoo',1752559200,'2025-07-15 13:00:00',3810.00000000,3830.00000000,3800.00000000,3820.00000000,11602100.00000000,'2026-02-17 23:59:44'),(299882,'BBRI','1h','yahoo',1752562800,'2025-07-15 14:00:00',3830.00000000,3830.00000000,3800.00000000,3810.00000000,17472600.00000000,'2026-02-17 23:59:44'),(299883,'BBRI','1h','yahoo',1752566400,'2025-07-15 15:00:00',3820.00000000,3880.00000000,3810.00000000,3870.00000000,59989900.00000000,'2026-02-17 23:59:44'),(299884,'BBRI','1h','yahoo',1752570000,'2025-07-15 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,27735300.00000000,'2026-02-17 23:59:44'),(299885,'BBRI','1h','yahoo',1752631200,'2025-07-16 09:00:00',3950.00000000,3960.00000000,3900.00000000,3930.00000000,0.00000000,'2026-02-17 23:59:44'),(299886,'BBRI','1h','yahoo',1752634800,'2025-07-16 10:00:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,23737200.00000000,'2026-02-17 23:59:44'),(299887,'BBRI','1h','yahoo',1752638400,'2025-07-16 11:00:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,14781700.00000000,'2026-02-17 23:59:44'),(299888,'BBRI','1h','yahoo',1752645600,'2025-07-16 13:00:00',3940.00000000,3940.00000000,3910.00000000,3920.00000000,18424600.00000000,'2026-02-17 23:59:44'),(299889,'BBRI','1h','yahoo',1752649200,'2025-07-16 14:00:00',3920.00000000,3950.00000000,3910.00000000,3930.00000000,37855400.00000000,'2026-02-17 23:59:44'),(299890,'BBRI','1h','yahoo',1752652800,'2025-07-16 15:00:00',3940.00000000,3940.00000000,3900.00000000,3900.00000000,34729600.00000000,'2026-02-17 23:59:44'),(299891,'BBRI','1h','yahoo',1752656400,'2025-07-16 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,25128100.00000000,'2026-02-17 23:59:44'),(299892,'BBRI','1h','yahoo',1752717600,'2025-07-17 09:00:00',3920.00000000,3930.00000000,3890.00000000,3890.00000000,0.00000000,'2026-02-17 23:59:44'),(299893,'BBRI','1h','yahoo',1752721200,'2025-07-17 10:00:00',3890.00000000,3910.00000000,3880.00000000,3900.00000000,9512700.00000000,'2026-02-17 23:59:44'),(299894,'BBRI','1h','yahoo',1752724800,'2025-07-17 11:00:00',3890.00000000,3900.00000000,3890.00000000,3890.00000000,7736700.00000000,'2026-02-17 23:59:44'),(299895,'BBRI','1h','yahoo',1752732000,'2025-07-17 13:00:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,5860200.00000000,'2026-02-17 23:59:44'),(299896,'BBRI','1h','yahoo',1752735600,'2025-07-17 14:00:00',3900.00000000,3910.00000000,3890.00000000,3900.00000000,12016100.00000000,'2026-02-17 23:59:44'),(299897,'BBRI','1h','yahoo',1752739200,'2025-07-17 15:00:00',3900.00000000,3920.00000000,3900.00000000,3910.00000000,26208700.00000000,'2026-02-17 23:59:44'),(299898,'BBRI','1h','yahoo',1752742800,'2025-07-17 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,17321500.00000000,'2026-02-17 23:59:44'),(299899,'BBRI','1h','yahoo',1752804000,'2025-07-18 09:00:00',3910.00000000,3940.00000000,3900.00000000,3900.00000000,0.00000000,'2026-02-17 23:59:44'),(299900,'BBRI','1h','yahoo',1752807600,'2025-07-18 10:00:00',3900.00000000,3910.00000000,3900.00000000,3900.00000000,10327000.00000000,'2026-02-17 23:59:44'),(299901,'BBRI','1h','yahoo',1752811200,'2025-07-18 11:00:00',3900.00000000,3910.00000000,3900.00000000,3910.00000000,5685100.00000000,'2026-02-17 23:59:44'),(299902,'BBRI','1h','yahoo',1752822000,'2025-07-18 14:00:00',3910.00000000,3910.00000000,3890.00000000,3900.00000000,19217700.00000000,'2026-02-17 23:59:44'),(299903,'BBRI','1h','yahoo',1752825600,'2025-07-18 15:00:00',3890.00000000,3910.00000000,3890.00000000,3900.00000000,17785300.00000000,'2026-02-17 23:59:44'),(299904,'BBRI','1h','yahoo',1752829200,'2025-07-18 16:00:00',3860.00000000,3860.00000000,3860.00000000,3860.00000000,29880600.00000000,'2026-02-17 23:59:44'),(299905,'BBRI','1h','yahoo',1753063200,'2025-07-21 09:00:00',3890.00000000,3900.00000000,3830.00000000,3840.00000000,0.00000000,'2026-02-17 23:59:44'),(299906,'BBRI','1h','yahoo',1753066800,'2025-07-21 10:00:00',3840.00000000,3850.00000000,3830.00000000,3830.00000000,7896300.00000000,'2026-02-17 23:59:44'),(299907,'BBRI','1h','yahoo',1753070400,'2025-07-21 11:00:00',3830.00000000,3840.00000000,3830.00000000,3840.00000000,9518900.00000000,'2026-02-17 23:59:44'),(299908,'BBRI','1h','yahoo',1753077600,'2025-07-21 13:00:00',3840.00000000,3850.00000000,3830.00000000,3840.00000000,6846700.00000000,'2026-02-17 23:59:44'),(299909,'BBRI','1h','yahoo',1753081200,'2025-07-21 14:00:00',3840.00000000,3850.00000000,3840.00000000,3840.00000000,6249200.00000000,'2026-02-17 23:59:44'),(299910,'BBRI','1h','yahoo',1753084800,'2025-07-21 15:00:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,17673000.00000000,'2026-02-17 23:59:44'),(299911,'BBRI','1h','yahoo',1753088400,'2025-07-21 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,12790600.00000000,'2026-02-17 23:59:44'),(299912,'BBRI','1h','yahoo',1753149600,'2025-07-22 09:00:00',3860.00000000,3880.00000000,3850.00000000,3860.00000000,0.00000000,'2026-02-17 23:59:44'),(299913,'BBRI','1h','yahoo',1753153200,'2025-07-22 10:00:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,8394400.00000000,'2026-02-17 23:59:44'),(299914,'BBRI','1h','yahoo',1753156800,'2025-07-22 11:00:00',3860.00000000,3860.00000000,3840.00000000,3840.00000000,6836800.00000000,'2026-02-17 23:59:44'),(299915,'BBRI','1h','yahoo',1753164000,'2025-07-22 13:00:00',3840.00000000,3850.00000000,3830.00000000,3830.00000000,8181600.00000000,'2026-02-17 23:59:44'),(299916,'BBRI','1h','yahoo',1753167600,'2025-07-22 14:00:00',3830.00000000,3840.00000000,3830.00000000,3840.00000000,7542000.00000000,'2026-02-17 23:59:44'),(299917,'BBRI','1h','yahoo',1753171200,'2025-07-22 15:00:00',3830.00000000,3850.00000000,3830.00000000,3830.00000000,16432600.00000000,'2026-02-17 23:59:44'),(299918,'BBRI','1h','yahoo',1753174800,'2025-07-22 16:00:00',3840.00000000,3840.00000000,3840.00000000,3840.00000000,16821100.00000000,'2026-02-17 23:59:44'),(299919,'BBRI','1h','yahoo',1753236000,'2025-07-23 09:00:00',3840.00000000,3860.00000000,3800.00000000,3830.00000000,0.00000000,'2026-02-17 23:59:44'),(299920,'BBRI','1h','yahoo',1753239600,'2025-07-23 10:00:00',3830.00000000,3840.00000000,3810.00000000,3810.00000000,11835500.00000000,'2026-02-17 23:59:44'),(299921,'BBRI','1h','yahoo',1753243200,'2025-07-23 11:00:00',3810.00000000,3820.00000000,3800.00000000,3810.00000000,7699600.00000000,'2026-02-17 23:59:44'),(299922,'BBRI','1h','yahoo',1753250400,'2025-07-23 13:00:00',3810.00000000,3840.00000000,3810.00000000,3830.00000000,8833600.00000000,'2026-02-17 23:59:44'),(299923,'BBRI','1h','yahoo',1753254000,'2025-07-23 14:00:00',3840.00000000,3840.00000000,3830.00000000,3830.00000000,8742500.00000000,'2026-02-17 23:59:44'),(299924,'BBRI','1h','yahoo',1753257600,'2025-07-23 15:00:00',3840.00000000,3840.00000000,3790.00000000,3800.00000000,47837000.00000000,'2026-02-17 23:59:44'),(299925,'BBRI','1h','yahoo',1753261200,'2025-07-23 16:00:00',3800.00000000,3800.00000000,3800.00000000,3800.00000000,21246400.00000000,'2026-02-17 23:59:44'),(299926,'BBRI','1h','yahoo',1753322400,'2025-07-24 09:00:00',3830.00000000,3930.00000000,3820.00000000,3920.00000000,0.00000000,'2026-02-17 23:59:44'),(299927,'BBRI','1h','yahoo',1753326000,'2025-07-24 10:00:00',3930.00000000,3950.00000000,3920.00000000,3930.00000000,27417800.00000000,'2026-02-17 23:59:44'),(299928,'BBRI','1h','yahoo',1753329600,'2025-07-24 11:00:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,11627700.00000000,'2026-02-17 23:59:44'),(299929,'BBRI','1h','yahoo',1753336800,'2025-07-24 13:00:00',3920.00000000,3930.00000000,3910.00000000,3910.00000000,11347200.00000000,'2026-02-17 23:59:44'),(299930,'BBRI','1h','yahoo',1753340400,'2025-07-24 14:00:00',3920.00000000,3930.00000000,3910.00000000,3920.00000000,15416100.00000000,'2026-02-17 23:59:44'),(299931,'BBRI','1h','yahoo',1753344000,'2025-07-24 15:00:00',3920.00000000,3950.00000000,3920.00000000,3950.00000000,32114800.00000000,'2026-02-17 23:59:44'),(299932,'BBRI','1h','yahoo',1753347600,'2025-07-24 16:00:00',3950.00000000,3950.00000000,3950.00000000,3950.00000000,29597000.00000000,'2026-02-17 23:59:44'),(299933,'BBRI','1h','yahoo',1753408800,'2025-07-25 09:00:00',3950.00000000,3950.00000000,3900.00000000,3910.00000000,0.00000000,'2026-02-17 23:59:44'),(299934,'BBRI','1h','yahoo',1753412400,'2025-07-25 10:00:00',3920.00000000,3920.00000000,3900.00000000,3900.00000000,7877800.00000000,'2026-02-17 23:59:44'),(299935,'BBRI','1h','yahoo',1753416000,'2025-07-25 11:00:00',3900.00000000,3910.00000000,3900.00000000,3900.00000000,2232000.00000000,'2026-02-17 23:59:44'),(299936,'BBRI','1h','yahoo',1753426800,'2025-07-25 14:00:00',3900.00000000,3910.00000000,3870.00000000,3880.00000000,20997700.00000000,'2026-02-17 23:59:44'),(299937,'BBRI','1h','yahoo',1753430400,'2025-07-25 15:00:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,11407800.00000000,'2026-02-17 23:59:44'),(299938,'BBRI','1h','yahoo',1753434000,'2025-07-25 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,18237100.00000000,'2026-02-17 23:59:44'),(299939,'BBRI','1h','yahoo',1753668000,'2025-07-28 09:00:00',3930.00000000,3950.00000000,3920.00000000,3920.00000000,0.00000000,'2026-02-17 23:59:44'),(299940,'BBRI','1h','yahoo',1753671600,'2025-07-28 10:00:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,10139500.00000000,'2026-02-17 23:59:44'),(299941,'BBRI','1h','yahoo',1753675200,'2025-07-28 11:00:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,4198200.00000000,'2026-02-17 23:59:44'),(299942,'BBRI','1h','yahoo',1753682400,'2025-07-28 13:00:00',3920.00000000,3940.00000000,3920.00000000,3930.00000000,6855000.00000000,'2026-02-17 23:59:44'),(299943,'BBRI','1h','yahoo',1753686000,'2025-07-28 14:00:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,9059100.00000000,'2026-02-17 23:59:44'),(299944,'BBRI','1h','yahoo',1753689600,'2025-07-28 15:00:00',3940.00000000,3950.00000000,3930.00000000,3930.00000000,19564300.00000000,'2026-02-17 23:59:44'),(299945,'BBRI','1h','yahoo',1753693200,'2025-07-28 16:00:00',3940.00000000,3940.00000000,3940.00000000,3940.00000000,18856800.00000000,'2026-02-17 23:59:44'),(299946,'BBRI','1h','yahoo',1753754400,'2025-07-29 09:00:00',3930.00000000,3930.00000000,3900.00000000,3920.00000000,0.00000000,'2026-02-17 23:59:44'),(299947,'BBRI','1h','yahoo',1753758000,'2025-07-29 10:00:00',3910.00000000,3920.00000000,3900.00000000,3910.00000000,10256700.00000000,'2026-02-17 23:59:44'),(299948,'BBRI','1h','yahoo',1753761600,'2025-07-29 11:00:00',3920.00000000,3920.00000000,3900.00000000,3900.00000000,12181800.00000000,'2026-02-17 23:59:44'),(299949,'BBRI','1h','yahoo',1753768800,'2025-07-29 13:00:00',3900.00000000,3920.00000000,3900.00000000,3910.00000000,6340400.00000000,'2026-02-17 23:59:44'),(299950,'BBRI','1h','yahoo',1753772400,'2025-07-29 14:00:00',3910.00000000,3920.00000000,3900.00000000,3920.00000000,14858400.00000000,'2026-02-17 23:59:44'),(299951,'BBRI','1h','yahoo',1753776000,'2025-07-29 15:00:00',3920.00000000,3930.00000000,3910.00000000,3930.00000000,17419200.00000000,'2026-02-17 23:59:44'),(299952,'BBRI','1h','yahoo',1753779600,'2025-07-29 16:00:00',3920.00000000,3920.00000000,3920.00000000,3920.00000000,13165100.00000000,'2026-02-17 23:59:44'),(299953,'BBRI','1h','yahoo',1753840800,'2025-07-30 09:00:00',3910.00000000,3910.00000000,3860.00000000,3870.00000000,0.00000000,'2026-02-17 23:59:44'),(299954,'BBRI','1h','yahoo',1753844400,'2025-07-30 10:00:00',3870.00000000,3880.00000000,3830.00000000,3850.00000000,24484600.00000000,'2026-02-17 23:59:44'),(299955,'BBRI','1h','yahoo',1753848000,'2025-07-30 11:00:00',3850.00000000,3850.00000000,3820.00000000,3830.00000000,22954200.00000000,'2026-02-17 23:59:44'),(299956,'BBRI','1h','yahoo',1753855200,'2025-07-30 13:00:00',3830.00000000,3830.00000000,3790.00000000,3820.00000000,36115100.00000000,'2026-02-17 23:59:44'),(299957,'BBRI','1h','yahoo',1753858800,'2025-07-30 14:00:00',3810.00000000,3820.00000000,3790.00000000,3790.00000000,26984600.00000000,'2026-02-17 23:59:44'),(299958,'BBRI','1h','yahoo',1753862400,'2025-07-30 15:00:00',3800.00000000,3800.00000000,3770.00000000,3780.00000000,41565300.00000000,'2026-02-17 23:59:44'),(299959,'BBRI','1h','yahoo',1753866000,'2025-07-30 16:00:00',3780.00000000,3780.00000000,3780.00000000,3780.00000000,18871300.00000000,'2026-02-17 23:59:44'),(299960,'BBRI','1h','yahoo',1753927200,'2025-07-31 09:00:00',3790.00000000,3790.00000000,3730.00000000,3760.00000000,0.00000000,'2026-02-17 23:59:44'),(299961,'BBRI','1h','yahoo',1753930800,'2025-07-31 10:00:00',3760.00000000,3760.00000000,3740.00000000,3750.00000000,12379200.00000000,'2026-02-17 23:59:44'),(299962,'BBRI','1h','yahoo',1753934400,'2025-07-31 11:00:00',3750.00000000,3750.00000000,3730.00000000,3740.00000000,11944900.00000000,'2026-02-17 23:59:44'),(299963,'BBRI','1h','yahoo',1753941600,'2025-07-31 13:00:00',3740.00000000,3740.00000000,3730.00000000,3740.00000000,6732400.00000000,'2026-02-17 23:59:44'),(299964,'BBRI','1h','yahoo',1753945200,'2025-07-31 14:00:00',3730.00000000,3740.00000000,3710.00000000,3720.00000000,23575400.00000000,'2026-02-17 23:59:44'),(299965,'BBRI','1h','yahoo',1753948800,'2025-07-31 15:00:00',3720.00000000,3730.00000000,3700.00000000,3710.00000000,36127300.00000000,'2026-02-17 23:59:44'),(299966,'BBRI','1h','yahoo',1753952400,'2025-07-31 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,32325100.00000000,'2026-02-17 23:59:44'),(299967,'BBRI','1h','yahoo',1754013600,'2025-08-01 09:00:00',3780.00000000,3800.00000000,3760.00000000,3800.00000000,0.00000000,'2026-02-17 23:59:44'),(299968,'BBRI','1h','yahoo',1754017200,'2025-08-01 10:00:00',3790.00000000,3800.00000000,3770.00000000,3780.00000000,14679400.00000000,'2026-02-17 23:59:44'),(299969,'BBRI','1h','yahoo',1754020800,'2025-08-01 11:00:00',3770.00000000,3790.00000000,3770.00000000,3770.00000000,3570200.00000000,'2026-02-17 23:59:44'),(299970,'BBRI','1h','yahoo',1754031600,'2025-08-01 14:00:00',3780.00000000,3780.00000000,3760.00000000,3760.00000000,25986900.00000000,'2026-02-17 23:59:44'),(299971,'BBRI','1h','yahoo',1754035200,'2025-08-01 15:00:00',3760.00000000,3770.00000000,3750.00000000,3750.00000000,21160500.00000000,'2026-02-17 23:59:44'),(299972,'BBRI','1h','yahoo',1754038800,'2025-08-01 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,24983500.00000000,'2026-02-17 23:59:44'),(299973,'BBRI','1h','yahoo',1754272800,'2025-08-04 09:00:00',3730.00000000,3740.00000000,3690.00000000,3730.00000000,0.00000000,'2026-02-17 23:59:44'),(299974,'BBRI','1h','yahoo',1754276400,'2025-08-04 10:00:00',3730.00000000,3730.00000000,3710.00000000,3720.00000000,10193900.00000000,'2026-02-17 23:59:44'),(299975,'BBRI','1h','yahoo',1754280000,'2025-08-04 11:00:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,5543800.00000000,'2026-02-17 23:59:44'),(299976,'BBRI','1h','yahoo',1754287200,'2025-08-04 13:00:00',3720.00000000,3720.00000000,3710.00000000,3720.00000000,5180300.00000000,'2026-02-17 23:59:44'),(299977,'BBRI','1h','yahoo',1754290800,'2025-08-04 14:00:00',3710.00000000,3720.00000000,3700.00000000,3700.00000000,11429200.00000000,'2026-02-17 23:59:44'),(299978,'BBRI','1h','yahoo',1754294400,'2025-08-04 15:00:00',3710.00000000,3720.00000000,3700.00000000,3720.00000000,15459400.00000000,'2026-02-17 23:59:44'),(299979,'BBRI','1h','yahoo',1754298000,'2025-08-04 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,0.00000000,'2026-02-17 23:59:44'),(299980,'BBRI','1h','yahoo',1754359200,'2025-08-05 09:00:00',3710.00000000,3790.00000000,3710.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(299981,'BBRI','1h','yahoo',1754362800,'2025-08-05 10:00:00',3780.00000000,3780.00000000,3750.00000000,3760.00000000,16642300.00000000,'2026-02-17 23:59:44'),(299982,'BBRI','1h','yahoo',1754366400,'2025-08-05 11:00:00',3750.00000000,3770.00000000,3740.00000000,3760.00000000,15977800.00000000,'2026-02-17 23:59:44'),(299983,'BBRI','1h','yahoo',1754373600,'2025-08-05 13:00:00',3760.00000000,3780.00000000,3750.00000000,3770.00000000,19357600.00000000,'2026-02-17 23:59:44'),(299984,'BBRI','1h','yahoo',1754377200,'2025-08-05 14:00:00',3770.00000000,3770.00000000,3740.00000000,3760.00000000,21699200.00000000,'2026-02-17 23:59:44'),(299985,'BBRI','1h','yahoo',1754380800,'2025-08-05 15:00:00',3750.00000000,3760.00000000,3730.00000000,3740.00000000,21919300.00000000,'2026-02-17 23:59:44'),(299986,'BBRI','1h','yahoo',1754384400,'2025-08-05 16:00:00',3740.00000000,3740.00000000,3740.00000000,3740.00000000,15415400.00000000,'2026-02-17 23:59:44'),(299987,'BBRI','1h','yahoo',1754445600,'2025-08-06 09:00:00',3770.00000000,3780.00000000,3720.00000000,3750.00000000,0.00000000,'2026-02-17 23:59:44'),(299988,'BBRI','1h','yahoo',1754449200,'2025-08-06 10:00:00',3750.00000000,3750.00000000,3720.00000000,3720.00000000,12483400.00000000,'2026-02-17 23:59:44'),(299989,'BBRI','1h','yahoo',1754452800,'2025-08-06 11:00:00',3730.00000000,3730.00000000,3710.00000000,3720.00000000,11644200.00000000,'2026-02-17 23:59:44'),(299990,'BBRI','1h','yahoo',1754460000,'2025-08-06 13:00:00',3730.00000000,3740.00000000,3720.00000000,3730.00000000,5904000.00000000,'2026-02-17 23:59:44'),(299991,'BBRI','1h','yahoo',1754463600,'2025-08-06 14:00:00',3730.00000000,3730.00000000,3720.00000000,3720.00000000,7809600.00000000,'2026-02-17 23:59:44'),(299992,'BBRI','1h','yahoo',1754467200,'2025-08-06 15:00:00',3730.00000000,3730.00000000,3710.00000000,3720.00000000,14290100.00000000,'2026-02-17 23:59:44'),(299993,'BBRI','1h','yahoo',1754470800,'2025-08-06 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,16152400.00000000,'2026-02-17 23:59:44'),(299994,'BBRI','1h','yahoo',1754532000,'2025-08-07 09:00:00',3730.00000000,3750.00000000,3720.00000000,3730.00000000,0.00000000,'2026-02-17 23:59:44'),(299995,'BBRI','1h','yahoo',1754535600,'2025-08-07 10:00:00',3740.00000000,3740.00000000,3720.00000000,3720.00000000,12999400.00000000,'2026-02-17 23:59:44'),(299996,'BBRI','1h','yahoo',1754539200,'2025-08-07 11:00:00',3720.00000000,3730.00000000,3720.00000000,3730.00000000,6152400.00000000,'2026-02-17 23:59:44'),(299997,'BBRI','1h','yahoo',1754546400,'2025-08-07 13:00:00',3720.00000000,3730.00000000,3710.00000000,3710.00000000,16495800.00000000,'2026-02-17 23:59:44'),(299998,'BBRI','1h','yahoo',1754550000,'2025-08-07 14:00:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,7876200.00000000,'2026-02-17 23:59:44'),(299999,'BBRI','1h','yahoo',1754553600,'2025-08-07 15:00:00',3710.00000000,3730.00000000,3710.00000000,3710.00000000,17794800.00000000,'2026-02-17 23:59:44'),(300000,'BBRI','1h','yahoo',1754557200,'2025-08-07 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,18399700.00000000,'2026-02-17 23:59:44'),(300001,'BBRI','1h','yahoo',1754618400,'2025-08-08 09:00:00',3710.00000000,3720.00000000,3700.00000000,3710.00000000,0.00000000,'2026-02-17 23:59:44'),(300002,'BBRI','1h','yahoo',1754622000,'2025-08-08 10:00:00',3720.00000000,3720.00000000,3700.00000000,3710.00000000,9745300.00000000,'2026-02-17 23:59:44'),(300003,'BBRI','1h','yahoo',1754625600,'2025-08-08 11:00:00',3710.00000000,3720.00000000,3700.00000000,3720.00000000,11904900.00000000,'2026-02-17 23:59:44'),(300004,'BBRI','1h','yahoo',1754636400,'2025-08-08 14:00:00',3720.00000000,3730.00000000,3700.00000000,3710.00000000,29414500.00000000,'2026-02-17 23:59:44'),(300005,'BBRI','1h','yahoo',1754640000,'2025-08-08 15:00:00',3720.00000000,3720.00000000,3700.00000000,3720.00000000,28664800.00000000,'2026-02-17 23:59:44'),(300006,'BBRI','1h','yahoo',1754643600,'2025-08-08 16:00:00',3700.00000000,3700.00000000,3700.00000000,3700.00000000,18588400.00000000,'2026-02-17 23:59:44'),(300007,'BBRI','1h','yahoo',1754877600,'2025-08-11 09:00:00',3730.00000000,3790.00000000,3720.00000000,3770.00000000,0.00000000,'2026-02-17 23:59:44'),(300008,'BBRI','1h','yahoo',1754881200,'2025-08-11 10:00:00',3780.00000000,3780.00000000,3760.00000000,3780.00000000,11312800.00000000,'2026-02-17 23:59:44'),(300009,'BBRI','1h','yahoo',1754884800,'2025-08-11 11:00:00',3770.00000000,3790.00000000,3770.00000000,3790.00000000,16536100.00000000,'2026-02-17 23:59:44'),(300010,'BBRI','1h','yahoo',1754892000,'2025-08-11 13:00:00',3780.00000000,3790.00000000,3770.00000000,3780.00000000,9448100.00000000,'2026-02-17 23:59:44'),(300011,'BBRI','1h','yahoo',1754895600,'2025-08-11 14:00:00',3780.00000000,3790.00000000,3780.00000000,3780.00000000,10068800.00000000,'2026-02-17 23:59:44'),(300012,'BBRI','1h','yahoo',1754899200,'2025-08-11 15:00:00',3790.00000000,3800.00000000,3770.00000000,3800.00000000,29816700.00000000,'2026-02-17 23:59:44'),(300013,'BBRI','1h','yahoo',1754902800,'2025-08-11 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,20142400.00000000,'2026-02-17 23:59:44'),(300014,'BBRI','1h','yahoo',1754964000,'2025-08-12 09:00:00',3850.00000000,3970.00000000,3830.00000000,3950.00000000,0.00000000,'2026-02-17 23:59:44'),(300015,'BBRI','1h','yahoo',1754967600,'2025-08-12 10:00:00',3950.00000000,3970.00000000,3940.00000000,3950.00000000,53071900.00000000,'2026-02-17 23:59:44'),(300016,'BBRI','1h','yahoo',1754971200,'2025-08-12 11:00:00',3950.00000000,3980.00000000,3950.00000000,3960.00000000,29804000.00000000,'2026-02-17 23:59:44'),(300017,'BBRI','1h','yahoo',1754978400,'2025-08-12 13:00:00',3970.00000000,3980.00000000,3960.00000000,3970.00000000,10180400.00000000,'2026-02-17 23:59:44'),(300018,'BBRI','1h','yahoo',1754982000,'2025-08-12 14:00:00',3970.00000000,4010.00000000,3970.00000000,4000.00000000,79375900.00000000,'2026-02-17 23:59:44'),(300019,'BBRI','1h','yahoo',1754985600,'2025-08-12 15:00:00',4000.00000000,4050.00000000,4000.00000000,4050.00000000,57638700.00000000,'2026-02-17 23:59:44'),(300020,'BBRI','1h','yahoo',1754989200,'2025-08-12 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,39884300.00000000,'2026-02-17 23:59:44'),(300021,'BBRI','1h','yahoo',1755050400,'2025-08-13 09:00:00',4070.00000000,4100.00000000,4000.00000000,4010.00000000,0.00000000,'2026-02-17 23:59:44'),(300022,'BBRI','1h','yahoo',1755054000,'2025-08-13 10:00:00',4010.00000000,4040.00000000,3990.00000000,4030.00000000,39478600.00000000,'2026-02-17 23:59:44'),(300023,'BBRI','1h','yahoo',1755057600,'2025-08-13 11:00:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,11349200.00000000,'2026-02-17 23:59:44'),(300024,'BBRI','1h','yahoo',1755064800,'2025-08-13 13:00:00',4040.00000000,4040.00000000,4020.00000000,4040.00000000,13602800.00000000,'2026-02-17 23:59:44'),(300025,'BBRI','1h','yahoo',1755068400,'2025-08-13 14:00:00',4030.00000000,4090.00000000,4020.00000000,4070.00000000,48272900.00000000,'2026-02-17 23:59:44'),(300026,'BBRI','1h','yahoo',1755072000,'2025-08-13 15:00:00',4070.00000000,4080.00000000,4060.00000000,4070.00000000,37144600.00000000,'2026-02-17 23:59:44'),(300027,'BBRI','1h','yahoo',1755075600,'2025-08-13 16:00:00',4080.00000000,4080.00000000,4080.00000000,4080.00000000,38220100.00000000,'2026-02-17 23:59:44'),(300028,'BBRI','1h','yahoo',1755136800,'2025-08-14 09:00:00',4080.00000000,4100.00000000,4040.00000000,4040.00000000,0.00000000,'2026-02-17 23:59:44'),(300029,'BBRI','1h','yahoo',1755140400,'2025-08-14 10:00:00',4040.00000000,4090.00000000,4040.00000000,4070.00000000,27870300.00000000,'2026-02-17 23:59:44'),(300030,'BBRI','1h','yahoo',1755144000,'2025-08-14 11:00:00',4070.00000000,4090.00000000,4070.00000000,4080.00000000,13784900.00000000,'2026-02-17 23:59:44'),(300031,'BBRI','1h','yahoo',1755151200,'2025-08-14 13:00:00',4080.00000000,4090.00000000,4070.00000000,4070.00000000,10876000.00000000,'2026-02-17 23:59:44'),(300032,'BBRI','1h','yahoo',1755154800,'2025-08-14 14:00:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,10256400.00000000,'2026-02-17 23:59:44'),(300033,'BBRI','1h','yahoo',1755158400,'2025-08-14 15:00:00',4070.00000000,4080.00000000,4060.00000000,4070.00000000,37361400.00000000,'2026-02-17 23:59:44'),(300034,'BBRI','1h','yahoo',1755162000,'2025-08-14 16:00:00',4060.00000000,4060.00000000,4060.00000000,4060.00000000,20081300.00000000,'2026-02-17 23:59:44'),(300035,'BBRI','1h','yahoo',1755223200,'2025-08-15 09:00:00',4090.00000000,4150.00000000,4070.00000000,4100.00000000,0.00000000,'2026-02-17 23:59:44'),(300036,'BBRI','1h','yahoo',1755226800,'2025-08-15 10:00:00',4110.00000000,4110.00000000,4080.00000000,4090.00000000,33768800.00000000,'2026-02-17 23:59:44'),(300037,'BBRI','1h','yahoo',1755230400,'2025-08-15 11:00:00',4090.00000000,4100.00000000,4080.00000000,4080.00000000,7129600.00000000,'2026-02-17 23:59:44'),(300038,'BBRI','1h','yahoo',1755241200,'2025-08-15 14:00:00',4090.00000000,4110.00000000,4070.00000000,4090.00000000,63902900.00000000,'2026-02-17 23:59:44'),(300039,'BBRI','1h','yahoo',1755244800,'2025-08-15 15:00:00',4090.00000000,4100.00000000,4090.00000000,4100.00000000,38906300.00000000,'2026-02-17 23:59:44'),(300040,'BBRI','1h','yahoo',1755248400,'2025-08-15 16:00:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,31526900.00000000,'2026-02-17 23:59:44'),(300041,'BBRI','1h','yahoo',1755568800,'2025-08-19 09:00:00',4090.00000000,4100.00000000,4040.00000000,4040.00000000,0.00000000,'2026-02-17 23:59:44'),(300042,'BBRI','1h','yahoo',1755572400,'2025-08-19 10:00:00',4040.00000000,4050.00000000,4010.00000000,4040.00000000,33258300.00000000,'2026-02-17 23:59:44'),(300043,'BBRI','1h','yahoo',1755576000,'2025-08-19 11:00:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,12165700.00000000,'2026-02-17 23:59:44'),(300044,'BBRI','1h','yahoo',1755583200,'2025-08-19 13:00:00',4040.00000000,4050.00000000,4030.00000000,4050.00000000,10573600.00000000,'2026-02-17 23:59:44'),(300045,'BBRI','1h','yahoo',1755586800,'2025-08-19 14:00:00',4050.00000000,4060.00000000,4030.00000000,4050.00000000,23243900.00000000,'2026-02-17 23:59:44'),(300046,'BBRI','1h','yahoo',1755590400,'2025-08-19 15:00:00',4060.00000000,4060.00000000,4030.00000000,4040.00000000,31463000.00000000,'2026-02-17 23:59:44'),(300047,'BBRI','1h','yahoo',1755594000,'2025-08-19 16:00:00',4040.00000000,4040.00000000,4040.00000000,4040.00000000,36467200.00000000,'2026-02-17 23:59:44'),(300048,'BBRI','1h','yahoo',1755655200,'2025-08-20 09:00:00',4050.00000000,4120.00000000,4050.00000000,4100.00000000,0.00000000,'2026-02-17 23:59:44'),(300049,'BBRI','1h','yahoo',1755658800,'2025-08-20 10:00:00',4100.00000000,4100.00000000,4080.00000000,4090.00000000,7505800.00000000,'2026-02-17 23:59:44'),(300050,'BBRI','1h','yahoo',1755662400,'2025-08-20 11:00:00',4080.00000000,4100.00000000,4080.00000000,4090.00000000,9181500.00000000,'2026-02-17 23:59:44'),(300051,'BBRI','1h','yahoo',1755669600,'2025-08-20 13:00:00',4090.00000000,4100.00000000,4080.00000000,4090.00000000,7050800.00000000,'2026-02-17 23:59:44'),(300052,'BBRI','1h','yahoo',1755673200,'2025-08-20 14:00:00',4090.00000000,4150.00000000,4080.00000000,4140.00000000,53534100.00000000,'2026-02-17 23:59:44'),(300053,'BBRI','1h','yahoo',1755676800,'2025-08-20 15:00:00',4150.00000000,4150.00000000,4130.00000000,4140.00000000,45804300.00000000,'2026-02-17 23:59:44'),(300054,'BBRI','1h','yahoo',1755680400,'2025-08-20 16:00:00',4150.00000000,4150.00000000,4150.00000000,4150.00000000,18673000.00000000,'2026-02-17 23:59:44'),(300055,'BBRI','1h','yahoo',1755741600,'2025-08-21 09:00:00',4160.00000000,4170.00000000,4120.00000000,4160.00000000,0.00000000,'2026-02-17 23:59:44'),(300056,'BBRI','1h','yahoo',1755745200,'2025-08-21 10:00:00',4160.00000000,4160.00000000,4130.00000000,4140.00000000,14761500.00000000,'2026-02-17 23:59:44'),(300057,'BBRI','1h','yahoo',1755748800,'2025-08-21 11:00:00',4140.00000000,4140.00000000,4120.00000000,4120.00000000,8848500.00000000,'2026-02-17 23:59:44'),(300058,'BBRI','1h','yahoo',1755756000,'2025-08-21 13:00:00',4120.00000000,4130.00000000,4110.00000000,4110.00000000,9549300.00000000,'2026-02-17 23:59:44'),(300059,'BBRI','1h','yahoo',1755759600,'2025-08-21 14:00:00',4110.00000000,4120.00000000,4100.00000000,4100.00000000,13154700.00000000,'2026-02-17 23:59:44'),(300060,'BBRI','1h','yahoo',1755763200,'2025-08-21 15:00:00',4100.00000000,4110.00000000,4090.00000000,4100.00000000,18458100.00000000,'2026-02-17 23:59:44'),(300061,'BBRI','1h','yahoo',1755766800,'2025-08-21 16:00:00',4150.00000000,4150.00000000,4150.00000000,4150.00000000,0.00000000,'2026-02-17 23:59:44'),(300062,'BBRI','1h','yahoo',1755828000,'2025-08-22 09:00:00',4170.00000000,4170.00000000,4130.00000000,4140.00000000,0.00000000,'2026-02-17 23:59:44'),(300063,'BBRI','1h','yahoo',1755831600,'2025-08-22 10:00:00',4140.00000000,4150.00000000,4110.00000000,4120.00000000,10698500.00000000,'2026-02-17 23:59:44'),(300064,'BBRI','1h','yahoo',1755835200,'2025-08-22 11:00:00',4110.00000000,4130.00000000,4110.00000000,4110.00000000,3638500.00000000,'2026-02-17 23:59:44'),(300065,'BBRI','1h','yahoo',1755846000,'2025-08-22 14:00:00',4110.00000000,4130.00000000,4110.00000000,4110.00000000,13560200.00000000,'2026-02-17 23:59:44'),(300066,'BBRI','1h','yahoo',1755849600,'2025-08-22 15:00:00',4110.00000000,4130.00000000,4110.00000000,4120.00000000,14444300.00000000,'2026-02-17 23:59:44'),(300067,'BBRI','1h','yahoo',1755853200,'2025-08-22 16:00:00',4100.00000000,4100.00000000,4100.00000000,4100.00000000,11175200.00000000,'2026-02-17 23:59:44'),(300068,'BBRI','1h','yahoo',1756087200,'2025-08-25 09:00:00',4180.00000000,4270.00000000,4170.00000000,4230.00000000,41430700.00000000,'2026-02-17 23:59:44'),(300069,'BBRI','1h','yahoo',1756090800,'2025-08-25 10:00:00',4230.00000000,4230.00000000,4210.00000000,4220.00000000,14626400.00000000,'2026-02-17 23:59:44'),(300070,'BBRI','1h','yahoo',1756094400,'2025-08-25 11:00:00',4210.00000000,4230.00000000,4210.00000000,4220.00000000,15776600.00000000,'2026-02-17 23:59:44'),(300071,'BBRI','1h','yahoo',1756101600,'2025-08-25 13:00:00',4220.00000000,4230.00000000,4210.00000000,4210.00000000,7876800.00000000,'2026-02-17 23:59:44'),(300072,'BBRI','1h','yahoo',1756105200,'2025-08-25 14:00:00',4220.00000000,4230.00000000,4210.00000000,4220.00000000,12452500.00000000,'2026-02-17 23:59:44'),(300073,'BBRI','1h','yahoo',1756108800,'2025-08-25 15:00:00',4230.00000000,4230.00000000,4210.00000000,4220.00000000,13882200.00000000,'2026-02-17 23:59:44'),(300074,'BBRI','1h','yahoo',1756112400,'2025-08-25 16:00:00',4210.00000000,4210.00000000,4210.00000000,4210.00000000,10740000.00000000,'2026-02-17 23:59:44'),(300075,'BBRI','1h','yahoo',1756173600,'2025-08-26 09:00:00',4220.00000000,4220.00000000,4180.00000000,4180.00000000,0.00000000,'2026-02-17 23:59:44'),(300076,'BBRI','1h','yahoo',1756177200,'2025-08-26 10:00:00',4190.00000000,4200.00000000,4180.00000000,4190.00000000,11827300.00000000,'2026-02-17 23:59:44'),(300077,'BBRI','1h','yahoo',1756180800,'2025-08-26 11:00:00',4190.00000000,4200.00000000,4180.00000000,4190.00000000,8874500.00000000,'2026-02-17 23:59:44'),(300078,'BBRI','1h','yahoo',1756188000,'2025-08-26 13:00:00',4190.00000000,4200.00000000,4170.00000000,4170.00000000,11723400.00000000,'2026-02-17 23:59:44'),(300079,'BBRI','1h','yahoo',1756191600,'2025-08-26 14:00:00',4170.00000000,4190.00000000,4170.00000000,4190.00000000,15228200.00000000,'2026-02-17 23:59:44'),(300080,'BBRI','1h','yahoo',1756195200,'2025-08-26 15:00:00',4190.00000000,4200.00000000,4170.00000000,4180.00000000,24339500.00000000,'2026-02-17 23:59:44'),(300081,'BBRI','1h','yahoo',1756198800,'2025-08-26 16:00:00',4170.00000000,4170.00000000,4170.00000000,4170.00000000,170016800.00000000,'2026-02-17 23:59:44'),(300082,'BBRI','1h','yahoo',1756260000,'2025-08-27 09:00:00',4130.00000000,4150.00000000,4110.00000000,4120.00000000,0.00000000,'2026-02-17 23:59:44'),(300083,'BBRI','1h','yahoo',1756263600,'2025-08-27 10:00:00',4110.00000000,4120.00000000,4110.00000000,4120.00000000,10247600.00000000,'2026-02-17 23:59:44'),(300084,'BBRI','1h','yahoo',1756267200,'2025-08-27 11:00:00',4110.00000000,4120.00000000,4100.00000000,4100.00000000,13039600.00000000,'2026-02-17 23:59:44'),(300085,'BBRI','1h','yahoo',1756274400,'2025-08-27 13:00:00',4100.00000000,4110.00000000,4090.00000000,4100.00000000,10430800.00000000,'2026-02-17 23:59:44'),(300086,'BBRI','1h','yahoo',1756278000,'2025-08-27 14:00:00',4090.00000000,4100.00000000,4070.00000000,4090.00000000,22630400.00000000,'2026-02-17 23:59:44'),(300087,'BBRI','1h','yahoo',1756281600,'2025-08-27 15:00:00',4080.00000000,4100.00000000,4080.00000000,4090.00000000,20656400.00000000,'2026-02-17 23:59:44'),(300088,'BBRI','1h','yahoo',1756285200,'2025-08-27 16:00:00',4130.00000000,4130.00000000,4130.00000000,4130.00000000,15821900.00000000,'2026-02-17 23:59:44'),(300089,'BBRI','1h','yahoo',1756346400,'2025-08-28 09:00:00',4120.00000000,4150.00000000,4110.00000000,4120.00000000,0.00000000,'2026-02-17 23:59:44'),(300090,'BBRI','1h','yahoo',1756350000,'2025-08-28 10:00:00',4120.00000000,4130.00000000,4120.00000000,4130.00000000,2907200.00000000,'2026-02-17 23:59:44'),(300091,'BBRI','1h','yahoo',1756353600,'2025-08-28 11:00:00',4120.00000000,4150.00000000,4120.00000000,4150.00000000,8712500.00000000,'2026-02-17 23:59:44'),(300092,'BBRI','1h','yahoo',1756360800,'2025-08-28 13:00:00',4140.00000000,4150.00000000,4130.00000000,4140.00000000,3191300.00000000,'2026-02-17 23:59:44'),(300093,'BBRI','1h','yahoo',1756364400,'2025-08-28 14:00:00',4130.00000000,4140.00000000,4120.00000000,4120.00000000,6881300.00000000,'2026-02-17 23:59:44'),(300094,'BBRI','1h','yahoo',1756368000,'2025-08-28 15:00:00',4120.00000000,4150.00000000,4120.00000000,4140.00000000,13686100.00000000,'2026-02-17 23:59:44'),(300095,'BBRI','1h','yahoo',1756371600,'2025-08-28 16:00:00',4140.00000000,4140.00000000,4140.00000000,4140.00000000,13056300.00000000,'2026-02-17 23:59:44'),(300096,'BBRI','1h','yahoo',1756432800,'2025-08-29 09:00:00',4100.00000000,4120.00000000,4050.00000000,4070.00000000,0.00000000,'2026-02-17 23:59:44'),(300097,'BBRI','1h','yahoo',1756436400,'2025-08-29 10:00:00',4080.00000000,4090.00000000,4050.00000000,4050.00000000,46029900.00000000,'2026-02-17 23:59:44'),(300098,'BBRI','1h','yahoo',1756440000,'2025-08-29 11:00:00',4050.00000000,4060.00000000,4030.00000000,4030.00000000,18352700.00000000,'2026-02-17 23:59:44'),(300099,'BBRI','1h','yahoo',1756450800,'2025-08-29 14:00:00',4030.00000000,4070.00000000,4020.00000000,4060.00000000,34423400.00000000,'2026-02-17 23:59:44'),(300100,'BBRI','1h','yahoo',1756454400,'2025-08-29 15:00:00',4070.00000000,4080.00000000,4050.00000000,4080.00000000,28846400.00000000,'2026-02-17 23:59:44'),(300101,'BBRI','1h','yahoo',1756458000,'2025-08-29 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,39155500.00000000,'2026-02-17 23:59:44'),(300102,'BBRI','1h','yahoo',1756692000,'2025-09-01 09:00:00',3920.00000000,3960.00000000,3860.00000000,3920.00000000,0.00000000,'2026-02-17 23:59:44'),(300103,'BBRI','1h','yahoo',1756695600,'2025-09-01 10:00:00',3930.00000000,3980.00000000,3920.00000000,3970.00000000,29084800.00000000,'2026-02-17 23:59:44'),(300104,'BBRI','1h','yahoo',1756699200,'2025-09-01 11:00:00',3970.00000000,4010.00000000,3960.00000000,3990.00000000,23082300.00000000,'2026-02-17 23:59:44'),(300105,'BBRI','1h','yahoo',1756706400,'2025-09-01 13:00:00',4000.00000000,4000.00000000,3960.00000000,3970.00000000,11612900.00000000,'2026-02-17 23:59:44'),(300106,'BBRI','1h','yahoo',1756710000,'2025-09-01 14:00:00',3970.00000000,3980.00000000,3950.00000000,3960.00000000,15613900.00000000,'2026-02-17 23:59:44'),(300107,'BBRI','1h','yahoo',1756713600,'2025-09-01 15:00:00',3970.00000000,3970.00000000,3950.00000000,3950.00000000,16195200.00000000,'2026-02-17 23:59:44'),(300108,'BBRI','1h','yahoo',1756717200,'2025-09-01 16:00:00',3980.00000000,3980.00000000,3980.00000000,3980.00000000,16257100.00000000,'2026-02-17 23:59:44'),(300109,'BBRI','1h','yahoo',1756778400,'2025-09-02 09:00:00',3990.00000000,4050.00000000,3980.00000000,4030.00000000,0.00000000,'2026-02-17 23:59:44'),(300110,'BBRI','1h','yahoo',1756782000,'2025-09-02 10:00:00',4020.00000000,4030.00000000,4000.00000000,4010.00000000,13322200.00000000,'2026-02-17 23:59:44'),(300111,'BBRI','1h','yahoo',1756785600,'2025-09-02 11:00:00',4010.00000000,4020.00000000,4000.00000000,4000.00000000,6380600.00000000,'2026-02-17 23:59:44'),(300112,'BBRI','1h','yahoo',1756792800,'2025-09-02 13:00:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,5396300.00000000,'2026-02-17 23:59:44'),(300113,'BBRI','1h','yahoo',1756796400,'2025-09-02 14:00:00',4000.00000000,4010.00000000,3980.00000000,3990.00000000,18877700.00000000,'2026-02-17 23:59:44'),(300114,'BBRI','1h','yahoo',1756800000,'2025-09-02 15:00:00',3980.00000000,3990.00000000,3960.00000000,3980.00000000,20772500.00000000,'2026-02-17 23:59:44'),(300115,'BBRI','1h','yahoo',1756803600,'2025-09-02 16:00:00',3960.00000000,3960.00000000,3960.00000000,3960.00000000,9974400.00000000,'2026-02-17 23:59:44'),(300116,'BBRI','1h','yahoo',1756864800,'2025-09-03 09:00:00',4010.00000000,4020.00000000,3990.00000000,4010.00000000,0.00000000,'2026-02-17 23:59:44'),(300117,'BBRI','1h','yahoo',1756868400,'2025-09-03 10:00:00',4010.00000000,4010.00000000,3960.00000000,3980.00000000,10310500.00000000,'2026-02-17 23:59:44'),(300118,'BBRI','1h','yahoo',1756872000,'2025-09-03 11:00:00',3970.00000000,3980.00000000,3960.00000000,3970.00000000,8389500.00000000,'2026-02-17 23:59:44'),(300119,'BBRI','1h','yahoo',1756879200,'2025-09-03 13:00:00',3970.00000000,3980.00000000,3960.00000000,3960.00000000,3717500.00000000,'2026-02-17 23:59:44'),(300120,'BBRI','1h','yahoo',1756882800,'2025-09-03 14:00:00',3970.00000000,3970.00000000,3950.00000000,3950.00000000,12582200.00000000,'2026-02-17 23:59:44'),(300121,'BBRI','1h','yahoo',1756886400,'2025-09-03 15:00:00',3960.00000000,3990.00000000,3950.00000000,3980.00000000,21366200.00000000,'2026-02-17 23:59:44'),(300122,'BBRI','1h','yahoo',1756890000,'2025-09-03 16:00:00',4030.00000000,4030.00000000,4030.00000000,4030.00000000,27557100.00000000,'2026-02-17 23:59:44'),(300123,'BBRI','1h','yahoo',1756951200,'2025-09-04 09:00:00',3990.00000000,4010.00000000,3960.00000000,3980.00000000,0.00000000,'2026-02-17 23:59:44'),(300124,'BBRI','1h','yahoo',1756954800,'2025-09-04 10:00:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,8823000.00000000,'2026-02-17 23:59:44'),(300125,'BBRI','1h','yahoo',1756958400,'2025-09-04 11:00:00',3990.00000000,4000.00000000,3980.00000000,3990.00000000,4919100.00000000,'2026-02-17 23:59:44'),(300126,'BBRI','1h','yahoo',1756965600,'2025-09-04 13:00:00',3990.00000000,4010.00000000,3990.00000000,4000.00000000,8403100.00000000,'2026-02-17 23:59:44'),(300127,'BBRI','1h','yahoo',1756969200,'2025-09-04 14:00:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,6512300.00000000,'2026-02-17 23:59:44'),(300128,'BBRI','1h','yahoo',1756972800,'2025-09-04 15:00:00',4000.00000000,4010.00000000,3990.00000000,4000.00000000,16926500.00000000,'2026-02-17 23:59:44'),(300129,'BBRI','1h','yahoo',1756976400,'2025-09-04 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,10698100.00000000,'2026-02-17 23:59:44'),(300130,'BBRI','1h','yahoo',1757296800,'2025-09-08 09:00:00',4070.00000000,4070.00000000,4010.00000000,4010.00000000,0.00000000,'2026-02-17 23:59:44'),(300131,'BBRI','1h','yahoo',1757300400,'2025-09-08 10:00:00',4020.00000000,4020.00000000,4000.00000000,4010.00000000,7929800.00000000,'2026-02-17 23:59:44'),(300132,'BBRI','1h','yahoo',1757304000,'2025-09-08 11:00:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,5762500.00000000,'2026-02-17 23:59:44'),(300133,'BBRI','1h','yahoo',1757311200,'2025-09-08 13:00:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,3994000.00000000,'2026-02-17 23:59:44'),(300134,'BBRI','1h','yahoo',1757314800,'2025-09-08 14:00:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,9068500.00000000,'2026-02-17 23:59:44'),(300135,'BBRI','1h','yahoo',1757318400,'2025-09-08 15:00:00',4000.00000000,4010.00000000,3890.00000000,3950.00000000,52388900.00000000,'2026-02-17 23:59:44'),(300136,'BBRI','1h','yahoo',1757322000,'2025-09-08 16:00:00',3900.00000000,3900.00000000,3900.00000000,3900.00000000,34948900.00000000,'2026-02-17 23:59:44'),(300137,'BBRI','1h','yahoo',1757383200,'2025-09-09 09:00:00',3870.00000000,3890.00000000,3750.00000000,3820.00000000,11532700.00000000,'2026-02-17 23:59:44'),(300138,'BBRI','1h','yahoo',1757386800,'2025-09-09 10:00:00',3820.00000000,3840.00000000,3800.00000000,3810.00000000,33495400.00000000,'2026-02-17 23:59:44'),(300139,'BBRI','1h','yahoo',1757390400,'2025-09-09 11:00:00',3820.00000000,3820.00000000,3780.00000000,3820.00000000,29171900.00000000,'2026-02-17 23:59:44'),(300140,'BBRI','1h','yahoo',1757397600,'2025-09-09 13:00:00',3820.00000000,3830.00000000,3810.00000000,3820.00000000,12751400.00000000,'2026-02-17 23:59:44'),(300141,'BBRI','1h','yahoo',1757401200,'2025-09-09 14:00:00',3810.00000000,3820.00000000,3800.00000000,3800.00000000,17578000.00000000,'2026-02-17 23:59:44'),(300142,'BBRI','1h','yahoo',1757404800,'2025-09-09 15:00:00',3800.00000000,3810.00000000,3790.00000000,3800.00000000,39234900.00000000,'2026-02-17 23:59:44'),(300143,'BBRI','1h','yahoo',1757408400,'2025-09-09 16:00:00',3790.00000000,3790.00000000,3790.00000000,3790.00000000,32692900.00000000,'2026-02-17 23:59:44'),(300144,'BBRI','1h','yahoo',1757469600,'2025-09-10 09:00:00',3820.00000000,3880.00000000,3820.00000000,3860.00000000,0.00000000,'2026-02-17 23:59:44'),(300145,'BBRI','1h','yahoo',1757473200,'2025-09-10 10:00:00',3860.00000000,3880.00000000,3850.00000000,3870.00000000,14041900.00000000,'2026-02-17 23:59:44'),(300146,'BBRI','1h','yahoo',1757476800,'2025-09-10 11:00:00',3870.00000000,3880.00000000,3860.00000000,3870.00000000,8922500.00000000,'2026-02-17 23:59:44'),(300147,'BBRI','1h','yahoo',1757484000,'2025-09-10 13:00:00',3870.00000000,3890.00000000,3870.00000000,3870.00000000,9016600.00000000,'2026-02-17 23:59:44'),(300148,'BBRI','1h','yahoo',1757487600,'2025-09-10 14:00:00',3870.00000000,3880.00000000,3860.00000000,3860.00000000,9388100.00000000,'2026-02-17 23:59:44'),(300149,'BBRI','1h','yahoo',1757491200,'2025-09-10 15:00:00',3860.00000000,3870.00000000,3860.00000000,3860.00000000,10163000.00000000,'2026-02-17 23:59:44'),(300150,'BBRI','1h','yahoo',1757494800,'2025-09-10 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,19486300.00000000,'2026-02-17 23:59:44'),(300151,'BBRI','1h','yahoo',1757556000,'2025-09-11 09:00:00',4000.00000000,4100.00000000,3980.00000000,4100.00000000,0.00000000,'2026-02-17 23:59:44'),(300152,'BBRI','1h','yahoo',1757559600,'2025-09-11 10:00:00',4090.00000000,4100.00000000,4060.00000000,4080.00000000,32031200.00000000,'2026-02-17 23:59:44'),(300153,'BBRI','1h','yahoo',1757563200,'2025-09-11 11:00:00',4070.00000000,4080.00000000,4060.00000000,4080.00000000,18381300.00000000,'2026-02-17 23:59:44'),(300154,'BBRI','1h','yahoo',1757570400,'2025-09-11 13:00:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,7544800.00000000,'2026-02-17 23:59:44'),(300155,'BBRI','1h','yahoo',1757574000,'2025-09-11 14:00:00',4070.00000000,4110.00000000,4070.00000000,4110.00000000,46594000.00000000,'2026-02-17 23:59:44'),