INSERT INTO `ohlcv_data` VALUES (250563,'ANTM','1h','yahoo',1732262400,'2024-11-22 15:00:00',1465.00000000,1465.00000000,1455.00000000,1460.00000000,6133800.00000000,'2026-02-17 23:55:17'),(250564,'ANTM','1h','yahoo',1732266000,'2024-11-22 16:00:00',1450.00000000,1450.00000000,1450.00000000,1450.00000000,5778800.00000000,'2026-02-17 23:55:17'),(250565,'ANTM','1h','yahoo',1732500000,'2024-11-25 09:00:00',1465.00000000,1470.00000000,1460.00000000,1470.00000000,8184400.00000000,'2026-02-17 23:55:17'),(250566,'ANTM','1h','yahoo',1732503600,'2024-11-25 10:00:00',1465.00000000,1470.00000000,1460.00000000,1460.00000000,1963800.00000000,'2026-02-17 23:55:17'),(250567,'ANTM','1h','yahoo',1732507200,'2024-11-25 11:00:00',1460.00000000,1465.00000000,1440.00000000,1455.00000000,8539700.00000000,'2026-02-17 23:55:17'),(250568,'ANTM','1h','yahoo',1732514400,'2024-11-25 13:00:00',1455.00000000,1460.00000000,1450.00000000,1450.00000000,1371800.00000000,'2026-02-17 23:55:17'),(250569,'ANTM','1h','yahoo',1732518000,'2024-11-25 14:00:00',1450.00000000,1455.00000000,1435.00000000,1445.00000000,7323900.00000000,'2026-02-17 23:55:17'),(250570,'ANTM','1h','yahoo',1732521600,'2024-11-25 15:00:00',1445.00000000,1460.00000000,1440.00000000,1445.00000000,12496600.00000000,'2026-02-17 23:55:17'),(250571,'ANTM','1h','yahoo',1732525200,'2024-11-25 16:00:00',1485.00000000,1485.00000000,1485.00000000,1485.00000000,28141700.00000000,'2026-02-17 23:55:17'),(250572,'ANTM','1h','yahoo',1732586400,'2024-11-26 09:00:00',1485.00000000,1485.00000000,1450.00000000,1465.00000000,10354700.00000000,'2026-02-17 23:55:17'),(250573,'ANTM','1h','yahoo',1732590000,'2024-11-26 10:00:00',1465.00000000,1465.00000000,1455.00000000,1460.00000000,3207500.00000000,'2026-02-17 23:55:17'),(250574,'ANTM','1h','yahoo',1732593600,'2024-11-26 11:00:00',1455.00000000,1460.00000000,1455.00000000,1455.00000000,2131900.00000000,'2026-02-17 23:55:17'),(250575,'ANTM','1h','yahoo',1732600800,'2024-11-26 13:00:00',1460.00000000,1460.00000000,1455.00000000,1460.00000000,949000.00000000,'2026-02-17 23:55:17'),(250576,'ANTM','1h','yahoo',1732604400,'2024-11-26 14:00:00',1460.00000000,1465.00000000,1455.00000000,1460.00000000,3366900.00000000,'2026-02-17 23:55:17'),(250577,'ANTM','1h','yahoo',1732608000,'2024-11-26 15:00:00',1455.00000000,1460.00000000,1445.00000000,1455.00000000,8680600.00000000,'2026-02-17 23:55:17'),(250578,'ANTM','1h','yahoo',1732611600,'2024-11-26 16:00:00',1450.00000000,1450.00000000,1450.00000000,1450.00000000,1591700.00000000,'2026-02-17 23:55:17'),(250579,'ANTM','1h','yahoo',1732759200,'2024-11-28 09:00:00',1460.00000000,1475.00000000,1450.00000000,1455.00000000,6833200.00000000,'2026-02-17 23:55:17'),(250580,'ANTM','1h','yahoo',1732762800,'2024-11-28 10:00:00',1455.00000000,1455.00000000,1445.00000000,1450.00000000,1734100.00000000,'2026-02-17 23:55:17'),(250581,'ANTM','1h','yahoo',1732766400,'2024-11-28 11:00:00',1450.00000000,1450.00000000,1435.00000000,1440.00000000,3564400.00000000,'2026-02-17 23:55:17'),(250582,'ANTM','1h','yahoo',1732773600,'2024-11-28 13:00:00',1440.00000000,1450.00000000,1435.00000000,1440.00000000,2630600.00000000,'2026-02-17 23:55:17'),(250583,'ANTM','1h','yahoo',1732777200,'2024-11-28 14:00:00',1435.00000000,1440.00000000,1420.00000000,1425.00000000,6770800.00000000,'2026-02-17 23:55:17'),(250584,'ANTM','1h','yahoo',1732780800,'2024-11-28 15:00:00',1420.00000000,1425.00000000,1420.00000000,1420.00000000,5471600.00000000,'2026-02-17 23:55:17'),(250585,'ANTM','1h','yahoo',1732784400,'2024-11-28 16:00:00',1420.00000000,1420.00000000,1420.00000000,1420.00000000,3725600.00000000,'2026-02-17 23:55:17'),(250586,'ANTM','1h','yahoo',1732845600,'2024-11-29 09:00:00',1420.00000000,1425.00000000,1395.00000000,1400.00000000,8733500.00000000,'2026-02-17 23:55:17'),(250587,'ANTM','1h','yahoo',1732849200,'2024-11-29 10:00:00',1400.00000000,1405.00000000,1395.00000000,1405.00000000,4556800.00000000,'2026-02-17 23:55:17'),(250588,'ANTM','1h','yahoo',1732852800,'2024-11-29 11:00:00',1405.00000000,1410.00000000,1400.00000000,1410.00000000,2095000.00000000,'2026-02-17 23:55:17'),(250589,'ANTM','1h','yahoo',1732863600,'2024-11-29 14:00:00',1410.00000000,1440.00000000,1410.00000000,1435.00000000,11929100.00000000,'2026-02-17 23:55:17'),(250590,'ANTM','1h','yahoo',1732867200,'2024-11-29 15:00:00',1435.00000000,1445.00000000,1430.00000000,1435.00000000,12976300.00000000,'2026-02-17 23:55:17'),(250591,'ANTM','1h','yahoo',1732870800,'2024-11-29 16:00:00',1430.00000000,1430.00000000,1430.00000000,1430.00000000,4412600.00000000,'2026-02-17 23:55:17'),(250592,'ANTM','1h','yahoo',1733104800,'2024-12-02 09:00:00',1415.00000000,1430.00000000,1415.00000000,1420.00000000,6823400.00000000,'2026-02-17 23:55:17'),(250593,'ANTM','1h','yahoo',1733108400,'2024-12-02 10:00:00',1425.00000000,1430.00000000,1420.00000000,1425.00000000,3310600.00000000,'2026-02-17 23:55:17'),(250594,'ANTM','1h','yahoo',1733112000,'2024-12-02 11:00:00',1420.00000000,1430.00000000,1415.00000000,1425.00000000,3777700.00000000,'2026-02-17 23:55:17'),(250595,'ANTM','1h','yahoo',1733119200,'2024-12-02 13:00:00',1425.00000000,1430.00000000,1420.00000000,1425.00000000,1167000.00000000,'2026-02-17 23:55:17'),(250596,'ANTM','1h','yahoo',1733122800,'2024-12-02 14:00:00',1425.00000000,1435.00000000,1415.00000000,1415.00000000,5415000.00000000,'2026-02-17 23:55:17'),(250597,'ANTM','1h','yahoo',1733126400,'2024-12-02 15:00:00',1415.00000000,1430.00000000,1415.00000000,1425.00000000,6062600.00000000,'2026-02-17 23:55:17'),(250598,'ANTM','1h','yahoo',1733130000,'2024-12-02 16:00:00',1410.00000000,1410.00000000,1410.00000000,1410.00000000,2084400.00000000,'2026-02-17 23:55:17'),(250599,'ANTM','1h','yahoo',1733191200,'2024-12-03 09:00:00',1415.00000000,1445.00000000,1410.00000000,1445.00000000,11942900.00000000,'2026-02-17 23:55:17'),(250600,'ANTM','1h','yahoo',1733194800,'2024-12-03 10:00:00',1445.00000000,1470.00000000,1435.00000000,1455.00000000,20727700.00000000,'2026-02-17 23:55:17'),(250601,'ANTM','1h','yahoo',1733198400,'2024-12-03 11:00:00',1450.00000000,1455.00000000,1445.00000000,1450.00000000,4220800.00000000,'2026-02-17 23:55:17'),(250602,'ANTM','1h','yahoo',1733205600,'2024-12-03 13:00:00',1455.00000000,1455.00000000,1445.00000000,1445.00000000,4867200.00000000,'2026-02-17 23:55:17'),(250603,'ANTM','1h','yahoo',1733209200,'2024-12-03 14:00:00',1450.00000000,1450.00000000,1440.00000000,1445.00000000,4716000.00000000,'2026-02-17 23:55:17'),(250604,'ANTM','1h','yahoo',1733212800,'2024-12-03 15:00:00',1440.00000000,1450.00000000,1430.00000000,1445.00000000,9928100.00000000,'2026-02-17 23:55:17'),(250605,'ANTM','1h','yahoo',1733216400,'2024-12-03 16:00:00',1450.00000000,1450.00000000,1450.00000000,1450.00000000,4788500.00000000,'2026-02-17 23:55:17'),(250606,'ANTM','1h','yahoo',1733277600,'2024-12-04 09:00:00',1445.00000000,1465.00000000,1440.00000000,1455.00000000,10331100.00000000,'2026-02-17 23:55:17'),(250607,'ANTM','1h','yahoo',1733281200,'2024-12-04 10:00:00',1455.00000000,1470.00000000,1450.00000000,1460.00000000,9194800.00000000,'2026-02-17 23:55:17'),(250608,'ANTM','1h','yahoo',1733284800,'2024-12-04 11:00:00',1455.00000000,1470.00000000,1450.00000000,1460.00000000,8257500.00000000,'2026-02-17 23:55:17'),(250609,'ANTM','1h','yahoo',1733292000,'2024-12-04 13:00:00',1465.00000000,1465.00000000,1455.00000000,1465.00000000,3045000.00000000,'2026-02-17 23:55:17'),(250610,'ANTM','1h','yahoo',1733295600,'2024-12-04 14:00:00',1465.00000000,1470.00000000,1455.00000000,1460.00000000,6077800.00000000,'2026-02-17 23:55:17'),(250611,'ANTM','1h','yahoo',1733299200,'2024-12-04 15:00:00',1455.00000000,1465.00000000,1455.00000000,1460.00000000,4274200.00000000,'2026-02-17 23:55:17'),(250612,'ANTM','1h','yahoo',1733302800,'2024-12-04 16:00:00',1465.00000000,1465.00000000,1465.00000000,1465.00000000,4887400.00000000,'2026-02-17 23:55:17'),(250613,'ANTM','1h','yahoo',1733364000,'2024-12-05 09:00:00',1465.00000000,1470.00000000,1450.00000000,1450.00000000,6705500.00000000,'2026-02-17 23:55:17'),(250614,'ANTM','1h','yahoo',1733367600,'2024-12-05 10:00:00',1455.00000000,1460.00000000,1450.00000000,1455.00000000,2088200.00000000,'2026-02-17 23:55:17'),(250615,'ANTM','1h','yahoo',1733371200,'2024-12-05 11:00:00',1455.00000000,1470.00000000,1455.00000000,1470.00000000,5025100.00000000,'2026-02-17 23:55:17'),(250616,'ANTM','1h','yahoo',1733378400,'2024-12-05 13:00:00',1470.00000000,1470.00000000,1465.00000000,1470.00000000,4591000.00000000,'2026-02-17 23:55:17'),(250617,'ANTM','1h','yahoo',1733382000,'2024-12-05 14:00:00',1470.00000000,1480.00000000,1465.00000000,1475.00000000,13162400.00000000,'2026-02-17 23:55:17'),(250618,'ANTM','1h','yahoo',1733385600,'2024-12-05 15:00:00',1475.00000000,1495.00000000,1475.00000000,1490.00000000,20493100.00000000,'2026-02-17 23:55:17'),(250619,'ANTM','1h','yahoo',1733389200,'2024-12-05 16:00:00',1490.00000000,1490.00000000,1490.00000000,1490.00000000,5572200.00000000,'2026-02-17 23:55:17'),(250620,'ANTM','1h','yahoo',1733450400,'2024-12-06 09:00:00',1490.00000000,1495.00000000,1465.00000000,1485.00000000,0.00000000,'2026-02-17 23:55:17'),(250621,'ANTM','1h','yahoo',1733454000,'2024-12-06 10:00:00',1490.00000000,1490.00000000,1480.00000000,1485.00000000,2194800.00000000,'2026-02-17 23:55:17'),(250622,'ANTM','1h','yahoo',1733457600,'2024-12-06 11:00:00',1485.00000000,1485.00000000,1470.00000000,1475.00000000,4151700.00000000,'2026-02-17 23:55:17'),(250623,'ANTM','1h','yahoo',1733468400,'2024-12-06 14:00:00',1480.00000000,1480.00000000,1470.00000000,1470.00000000,3856300.00000000,'2026-02-17 23:55:17'),(250624,'ANTM','1h','yahoo',1733472000,'2024-12-06 15:00:00',1475.00000000,1475.00000000,1465.00000000,1470.00000000,8200200.00000000,'2026-02-17 23:55:17'),(250625,'ANTM','1h','yahoo',1733475600,'2024-12-06 16:00:00',1485.00000000,1485.00000000,1485.00000000,1485.00000000,6709600.00000000,'2026-02-17 23:55:17'),(250626,'ANTM','1h','yahoo',1733709600,'2024-12-09 09:00:00',1485.00000000,1510.00000000,1480.00000000,1505.00000000,0.00000000,'2026-02-17 23:55:17'),(250627,'ANTM','1h','yahoo',1733713200,'2024-12-09 10:00:00',1505.00000000,1510.00000000,1500.00000000,1505.00000000,4757200.00000000,'2026-02-17 23:55:17'),(250628,'ANTM','1h','yahoo',1733716800,'2024-12-09 11:00:00',1510.00000000,1510.00000000,1500.00000000,1505.00000000,3578700.00000000,'2026-02-17 23:55:17'),(250629,'ANTM','1h','yahoo',1733724000,'2024-12-09 13:00:00',1505.00000000,1505.00000000,1495.00000000,1495.00000000,3679400.00000000,'2026-02-17 23:55:17'),(250630,'ANTM','1h','yahoo',1733727600,'2024-12-09 14:00:00',1495.00000000,1500.00000000,1485.00000000,1495.00000000,5639400.00000000,'2026-02-17 23:55:17'),(250631,'ANTM','1h','yahoo',1733731200,'2024-12-09 15:00:00',1490.00000000,1495.00000000,1485.00000000,1490.00000000,4638200.00000000,'2026-02-17 23:55:17'),(250632,'ANTM','1h','yahoo',1733734800,'2024-12-09 16:00:00',1490.00000000,1490.00000000,1490.00000000,1490.00000000,3129900.00000000,'2026-02-17 23:55:17'),(250633,'ANTM','1h','yahoo',1733796000,'2024-12-10 09:00:00',1505.00000000,1540.00000000,1500.00000000,1540.00000000,0.00000000,'2026-02-17 23:55:17'),(250634,'ANTM','1h','yahoo',1733799600,'2024-12-10 10:00:00',1540.00000000,1565.00000000,1530.00000000,1565.00000000,20567200.00000000,'2026-02-17 23:55:17'),(250635,'ANTM','1h','yahoo',1733803200,'2024-12-10 11:00:00',1560.00000000,1570.00000000,1555.00000000,1555.00000000,10668300.00000000,'2026-02-17 23:55:17'),(250636,'ANTM','1h','yahoo',1733810400,'2024-12-10 13:00:00',1560.00000000,1595.00000000,1555.00000000,1590.00000000,24917500.00000000,'2026-02-17 23:55:17'),(250637,'ANTM','1h','yahoo',1733814000,'2024-12-10 14:00:00',1590.00000000,1630.00000000,1585.00000000,1625.00000000,50352900.00000000,'2026-02-17 23:55:17'),(250638,'ANTM','1h','yahoo',1733817600,'2024-12-10 15:00:00',1630.00000000,1630.00000000,1615.00000000,1625.00000000,24808900.00000000,'2026-02-17 23:55:17'),(250639,'ANTM','1h','yahoo',1733821200,'2024-12-10 16:00:00',1625.00000000,1625.00000000,1625.00000000,1625.00000000,5076300.00000000,'2026-02-17 23:55:17'),(250640,'ANTM','1h','yahoo',1733882400,'2024-12-11 09:00:00',1630.00000000,1655.00000000,1625.00000000,1635.00000000,0.00000000,'2026-02-17 23:55:17'),(250641,'ANTM','1h','yahoo',1733886000,'2024-12-11 10:00:00',1635.00000000,1640.00000000,1605.00000000,1610.00000000,12152000.00000000,'2026-02-17 23:55:17'),(250642,'ANTM','1h','yahoo',1733889600,'2024-12-11 11:00:00',1610.00000000,1625.00000000,1610.00000000,1615.00000000,5086100.00000000,'2026-02-17 23:55:17'),(250643,'ANTM','1h','yahoo',1733896800,'2024-12-11 13:00:00',1610.00000000,1615.00000000,1610.00000000,1615.00000000,1278200.00000000,'2026-02-17 23:55:17'),(250644,'ANTM','1h','yahoo',1733900400,'2024-12-11 14:00:00',1615.00000000,1615.00000000,1585.00000000,1590.00000000,12771300.00000000,'2026-02-17 23:55:17'),(250645,'ANTM','1h','yahoo',1733904000,'2024-12-11 15:00:00',1590.00000000,1595.00000000,1580.00000000,1585.00000000,7140800.00000000,'2026-02-17 23:55:17'),(250646,'ANTM','1h','yahoo',1733907600,'2024-12-11 16:00:00',1600.00000000,1600.00000000,1600.00000000,1600.00000000,2775700.00000000,'2026-02-17 23:55:17'),(250647,'ANTM','1h','yahoo',1733968800,'2024-12-12 09:00:00',1610.00000000,1630.00000000,1590.00000000,1590.00000000,0.00000000,'2026-02-17 23:55:17'),(250648,'ANTM','1h','yahoo',1733972400,'2024-12-12 10:00:00',1590.00000000,1605.00000000,1585.00000000,1600.00000000,5292800.00000000,'2026-02-17 23:55:17'),(250649,'ANTM','1h','yahoo',1733976000,'2024-12-12 11:00:00',1595.00000000,1620.00000000,1585.00000000,1605.00000000,7714600.00000000,'2026-02-17 23:55:17'),(250650,'ANTM','1h','yahoo',1733983200,'2024-12-12 13:00:00',1605.00000000,1610.00000000,1595.00000000,1600.00000000,1279200.00000000,'2026-02-17 23:55:17'),(250651,'ANTM','1h','yahoo',1733986800,'2024-12-12 14:00:00',1600.00000000,1610.00000000,1595.00000000,1595.00000000,5452400.00000000,'2026-02-17 23:55:17'),(250652,'ANTM','1h','yahoo',1733990400,'2024-12-12 15:00:00',1595.00000000,1635.00000000,1595.00000000,1610.00000000,28217300.00000000,'2026-02-17 23:55:17'),(250653,'ANTM','1h','yahoo',1733994000,'2024-12-12 16:00:00',1615.00000000,1615.00000000,1615.00000000,1615.00000000,3203600.00000000,'2026-02-17 23:55:17'),(250654,'ANTM','1h','yahoo',1734055200,'2024-12-13 09:00:00',1610.00000000,1615.00000000,1580.00000000,1595.00000000,0.00000000,'2026-02-17 23:55:17'),(250655,'ANTM','1h','yahoo',1734058800,'2024-12-13 10:00:00',1590.00000000,1595.00000000,1575.00000000,1580.00000000,9642300.00000000,'2026-02-17 23:55:17'),(250656,'ANTM','1h','yahoo',1734062400,'2024-12-13 11:00:00',1580.00000000,1590.00000000,1580.00000000,1585.00000000,2195200.00000000,'2026-02-17 23:55:17'),(250657,'ANTM','1h','yahoo',1734073200,'2024-12-13 14:00:00',1585.00000000,1600.00000000,1580.00000000,1590.00000000,7262800.00000000,'2026-02-17 23:55:17'),(250658,'ANTM','1h','yahoo',1734076800,'2024-12-13 15:00:00',1590.00000000,1600.00000000,1580.00000000,1585.00000000,8266900.00000000,'2026-02-17 23:55:17'),(250659,'ANTM','1h','yahoo',1734080400,'2024-12-13 16:00:00',1585.00000000,1585.00000000,1585.00000000,1585.00000000,2421800.00000000,'2026-02-17 23:55:17'),(250660,'ANTM','1h','yahoo',1734314400,'2024-12-16 09:00:00',1575.00000000,1585.00000000,1545.00000000,1555.00000000,0.00000000,'2026-02-17 23:55:17'),(250661,'ANTM','1h','yahoo',1734318000,'2024-12-16 10:00:00',1555.00000000,1560.00000000,1545.00000000,1550.00000000,4230200.00000000,'2026-02-17 23:55:17'),(250662,'ANTM','1h','yahoo',1734321600,'2024-12-16 11:00:00',1550.00000000,1560.00000000,1550.00000000,1555.00000000,2476400.00000000,'2026-02-17 23:55:17'),(250663,'ANTM','1h','yahoo',1734328800,'2024-12-16 13:00:00',1560.00000000,1565.00000000,1555.00000000,1565.00000000,1240600.00000000,'2026-02-17 23:55:17'),(250664,'ANTM','1h','yahoo',1734332400,'2024-12-16 14:00:00',1560.00000000,1565.00000000,1550.00000000,1555.00000000,3271500.00000000,'2026-02-17 23:55:17'),(250665,'ANTM','1h','yahoo',1734336000,'2024-12-16 15:00:00',1555.00000000,1560.00000000,1550.00000000,1555.00000000,5407200.00000000,'2026-02-17 23:55:17'),(250666,'ANTM','1h','yahoo',1734339600,'2024-12-16 16:00:00',1560.00000000,1560.00000000,1560.00000000,1560.00000000,1958300.00000000,'2026-02-17 23:55:17'),(250667,'ANTM','1h','yahoo',1734400800,'2024-12-17 09:00:00',1565.00000000,1565.00000000,1545.00000000,1555.00000000,0.00000000,'2026-02-17 23:55:17'),(250668,'ANTM','1h','yahoo',1734404400,'2024-12-17 10:00:00',1555.00000000,1560.00000000,1540.00000000,1540.00000000,6384900.00000000,'2026-02-17 23:55:17'),(250669,'ANTM','1h','yahoo',1734408000,'2024-12-17 11:00:00',1540.00000000,1540.00000000,1525.00000000,1530.00000000,4632600.00000000,'2026-02-17 23:55:17'),(250670,'ANTM','1h','yahoo',1734415200,'2024-12-17 13:00:00',1530.00000000,1535.00000000,1520.00000000,1520.00000000,2817300.00000000,'2026-02-17 23:55:17'),(250671,'ANTM','1h','yahoo',1734418800,'2024-12-17 14:00:00',1520.00000000,1535.00000000,1515.00000000,1520.00000000,7766200.00000000,'2026-02-17 23:55:17'),(250672,'ANTM','1h','yahoo',1734422400,'2024-12-17 15:00:00',1520.00000000,1525.00000000,1500.00000000,1510.00000000,10108800.00000000,'2026-02-17 23:55:17'),(250673,'ANTM','1h','yahoo',1734426000,'2024-12-17 16:00:00',1510.00000000,1510.00000000,1510.00000000,1510.00000000,7331400.00000000,'2026-02-17 23:55:17'),(250674,'ANTM','1h','yahoo',1734487200,'2024-12-18 09:00:00',1510.00000000,1535.00000000,1495.00000000,1525.00000000,0.00000000,'2026-02-17 23:55:17'),(250675,'ANTM','1h','yahoo',1734490800,'2024-12-18 10:00:00',1520.00000000,1535.00000000,1515.00000000,1515.00000000,5697600.00000000,'2026-02-17 23:55:17'),(250676,'ANTM','1h','yahoo',1734494400,'2024-12-18 11:00:00',1520.00000000,1520.00000000,1505.00000000,1510.00000000,2716400.00000000,'2026-02-17 23:55:17'),(250677,'ANTM','1h','yahoo',1734501600,'2024-12-18 13:00:00',1515.00000000,1520.00000000,1510.00000000,1515.00000000,1156800.00000000,'2026-02-17 23:55:17'),(250678,'ANTM','1h','yahoo',1734505200,'2024-12-18 14:00:00',1515.00000000,1520.00000000,1510.00000000,1510.00000000,1691100.00000000,'2026-02-17 23:55:17'),(250679,'ANTM','1h','yahoo',1734508800,'2024-12-18 15:00:00',1510.00000000,1520.00000000,1510.00000000,1515.00000000,2945600.00000000,'2026-02-17 23:55:17'),(250680,'ANTM','1h','yahoo',1734512400,'2024-12-18 16:00:00',1515.00000000,1515.00000000,1515.00000000,1515.00000000,1145500.00000000,'2026-02-17 23:55:17'),(250681,'ANTM','1h','yahoo',1734573600,'2024-12-19 09:00:00',1490.00000000,1495.00000000,1445.00000000,1460.00000000,0.00000000,'2026-02-17 23:55:17'),(250682,'ANTM','1h','yahoo',1734577200,'2024-12-19 10:00:00',1455.00000000,1490.00000000,1455.00000000,1475.00000000,6342300.00000000,'2026-02-17 23:55:17'),(250683,'ANTM','1h','yahoo',1734580800,'2024-12-19 11:00:00',1475.00000000,1490.00000000,1470.00000000,1480.00000000,3634700.00000000,'2026-02-17 23:55:17'),(250684,'ANTM','1h','yahoo',1734588000,'2024-12-19 13:00:00',1480.00000000,1490.00000000,1465.00000000,1470.00000000,2064800.00000000,'2026-02-17 23:55:17'),(250685,'ANTM','1h','yahoo',1734591600,'2024-12-19 14:00:00',1470.00000000,1470.00000000,1460.00000000,1465.00000000,4094200.00000000,'2026-02-17 23:55:17'),(250686,'ANTM','1h','yahoo',1734595200,'2024-12-19 15:00:00',1470.00000000,1475.00000000,1460.00000000,1470.00000000,7250400.00000000,'2026-02-17 23:55:17'),(250687,'ANTM','1h','yahoo',1734598800,'2024-12-19 16:00:00',1470.00000000,1470.00000000,1470.00000000,1470.00000000,2570300.00000000,'2026-02-17 23:55:17'),(250688,'ANTM','1h','yahoo',1734660000,'2024-12-20 09:00:00',1465.00000000,1475.00000000,1420.00000000,1425.00000000,0.00000000,'2026-02-17 23:55:17'),(250689,'ANTM','1h','yahoo',1734663600,'2024-12-20 10:00:00',1425.00000000,1445.00000000,1425.00000000,1440.00000000,4221300.00000000,'2026-02-17 23:55:17'),(250690,'ANTM','1h','yahoo',1734667200,'2024-12-20 11:00:00',1435.00000000,1440.00000000,1430.00000000,1435.00000000,1294900.00000000,'2026-02-17 23:55:17'),(250691,'ANTM','1h','yahoo',1734678000,'2024-12-20 14:00:00',1435.00000000,1440.00000000,1430.00000000,1435.00000000,3351100.00000000,'2026-02-17 23:55:17'),(250692,'ANTM','1h','yahoo',1734681600,'2024-12-20 15:00:00',1440.00000000,1440.00000000,1425.00000000,1425.00000000,6288000.00000000,'2026-02-17 23:55:17'),(250693,'ANTM','1h','yahoo',1734685200,'2024-12-20 16:00:00',1420.00000000,1420.00000000,1420.00000000,1420.00000000,6968800.00000000,'2026-02-17 23:55:17'),(250694,'ANTM','1h','yahoo',1734919200,'2024-12-23 09:00:00',1430.00000000,1455.00000000,1430.00000000,1440.00000000,0.00000000,'2026-02-17 23:55:17'),(250695,'ANTM','1h','yahoo',1734922800,'2024-12-23 10:00:00',1445.00000000,1445.00000000,1435.00000000,1440.00000000,2149100.00000000,'2026-02-17 23:55:17'),(250696,'ANTM','1h','yahoo',1734926400,'2024-12-23 11:00:00',1435.00000000,1445.00000000,1435.00000000,1440.00000000,2348600.00000000,'2026-02-17 23:55:17'),(250697,'ANTM','1h','yahoo',1734933600,'2024-12-23 13:00:00',1440.00000000,1445.00000000,1425.00000000,1425.00000000,2538300.00000000,'2026-02-17 23:55:17'),(250698,'ANTM','1h','yahoo',1734937200,'2024-12-23 14:00:00',1425.00000000,1445.00000000,1425.00000000,1435.00000000,5494700.00000000,'2026-02-17 23:55:17'),(250699,'ANTM','1h','yahoo',1734940800,'2024-12-23 15:00:00',1435.00000000,1455.00000000,1430.00000000,1450.00000000,8433900.00000000,'2026-02-17 23:55:17'),(250700,'ANTM','1h','yahoo',1734944400,'2024-12-23 16:00:00',1455.00000000,1455.00000000,1455.00000000,1455.00000000,3414900.00000000,'2026-02-17 23:55:17'),(250701,'ANTM','1h','yahoo',1735005600,'2024-12-24 09:00:00',1460.00000000,1465.00000000,1435.00000000,1445.00000000,0.00000000,'2026-02-17 23:55:17'),(250702,'ANTM','1h','yahoo',1735009200,'2024-12-24 10:00:00',1445.00000000,1450.00000000,1445.00000000,1445.00000000,910700.00000000,'2026-02-17 23:55:17'),(250703,'ANTM','1h','yahoo',1735012800,'2024-12-24 11:00:00',1445.00000000,1450.00000000,1440.00000000,1445.00000000,1047200.00000000,'2026-02-17 23:55:17'),(250704,'ANTM','1h','yahoo',1735020000,'2024-12-24 13:00:00',1445.00000000,1455.00000000,1435.00000000,1450.00000000,2754400.00000000,'2026-02-17 23:55:17'),(250705,'ANTM','1h','yahoo',1735023600,'2024-12-24 14:00:00',1450.00000000,1455.00000000,1435.00000000,1450.00000000,4388800.00000000,'2026-02-17 23:55:17'),(250706,'ANTM','1h','yahoo',1735027200,'2024-12-24 15:00:00',1445.00000000,1455.00000000,1435.00000000,1435.00000000,2940500.00000000,'2026-02-17 23:55:17'),(250707,'ANTM','1h','yahoo',1735030800,'2024-12-24 16:00:00',1435.00000000,1435.00000000,1435.00000000,1435.00000000,3010000.00000000,'2026-02-17 23:55:17'),(250708,'ANTM','1h','yahoo',1735264800,'2024-12-27 09:00:00',1440.00000000,1510.00000000,1440.00000000,1505.00000000,0.00000000,'2026-02-17 23:55:17'),(250709,'ANTM','1h','yahoo',1735268400,'2024-12-27 10:00:00',1505.00000000,1530.00000000,1500.00000000,1520.00000000,10094500.00000000,'2026-02-17 23:55:17'),(250710,'ANTM','1h','yahoo',1735272000,'2024-12-27 11:00:00',1520.00000000,1520.00000000,1510.00000000,1515.00000000,3204900.00000000,'2026-02-17 23:55:17'),(250711,'ANTM','1h','yahoo',1735282800,'2024-12-27 14:00:00',1515.00000000,1525.00000000,1510.00000000,1520.00000000,8316800.00000000,'2026-02-17 23:55:17'),(250712,'ANTM','1h','yahoo',1735286400,'2024-12-27 15:00:00',1520.00000000,1535.00000000,1515.00000000,1535.00000000,9486900.00000000,'2026-02-17 23:55:17'),(250713,'ANTM','1h','yahoo',1735290000,'2024-12-27 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,4008500.00000000,'2026-02-17 23:55:17'),(250714,'ANTM','1h','yahoo',1735524000,'2024-12-30 09:00:00',1530.00000000,1545.00000000,1505.00000000,1520.00000000,0.00000000,'2026-02-17 23:55:17'),(250715,'ANTM','1h','yahoo',1735527600,'2024-12-30 10:00:00',1520.00000000,1520.00000000,1490.00000000,1500.00000000,6694100.00000000,'2026-02-17 23:55:17'),(250716,'ANTM','1h','yahoo',1735531200,'2024-12-30 11:00:00',1500.00000000,1505.00000000,1495.00000000,1495.00000000,2051100.00000000,'2026-02-17 23:55:17'),(250717,'ANTM','1h','yahoo',1735538400,'2024-12-30 13:00:00',1500.00000000,1525.00000000,1495.00000000,1525.00000000,4248100.00000000,'2026-02-17 23:55:17'),(250718,'ANTM','1h','yahoo',1735542000,'2024-12-30 14:00:00',1525.00000000,1530.00000000,1510.00000000,1530.00000000,5354600.00000000,'2026-02-17 23:55:17'),(250719,'ANTM','1h','yahoo',1735545600,'2024-12-30 15:00:00',1530.00000000,1530.00000000,1525.00000000,1530.00000000,7096800.00000000,'2026-02-17 23:55:17'),(250720,'ANTM','1h','yahoo',1735549200,'2024-12-30 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,5063800.00000000,'2026-02-17 23:55:17'),(250721,'ANTM','1h','yahoo',1735783200,'2025-01-02 09:00:00',1530.00000000,1560.00000000,1525.00000000,1545.00000000,0.00000000,'2026-02-17 23:55:17'),(250722,'ANTM','1h','yahoo',1735786800,'2025-01-02 10:00:00',1540.00000000,1545.00000000,1520.00000000,1540.00000000,6533100.00000000,'2026-02-17 23:55:17'),(250723,'ANTM','1h','yahoo',1735790400,'2025-01-02 11:00:00',1535.00000000,1550.00000000,1535.00000000,1540.00000000,3782300.00000000,'2026-02-17 23:55:17'),(250724,'ANTM','1h','yahoo',1735797600,'2025-01-02 13:00:00',1540.00000000,1545.00000000,1535.00000000,1540.00000000,1348000.00000000,'2026-02-17 23:55:17'),(250725,'ANTM','1h','yahoo',1735801200,'2025-01-02 14:00:00',1540.00000000,1545.00000000,1535.00000000,1545.00000000,3669600.00000000,'2026-02-17 23:55:17'),(250726,'ANTM','1h','yahoo',1735804800,'2025-01-02 15:00:00',1545.00000000,1550.00000000,1535.00000000,1535.00000000,5662100.00000000,'2026-02-17 23:55:17'),(250727,'ANTM','1h','yahoo',1735808400,'2025-01-02 16:00:00',1545.00000000,1545.00000000,1545.00000000,1545.00000000,2132100.00000000,'2026-02-17 23:55:17'),(250728,'ANTM','1h','yahoo',1735869600,'2025-01-03 09:00:00',1560.00000000,1560.00000000,1540.00000000,1545.00000000,0.00000000,'2026-02-17 23:55:17'),(250729,'ANTM','1h','yahoo',1735873200,'2025-01-03 10:00:00',1545.00000000,1545.00000000,1530.00000000,1535.00000000,3085600.00000000,'2026-02-17 23:55:17'),(250730,'ANTM','1h','yahoo',1735876800,'2025-01-03 11:00:00',1530.00000000,1545.00000000,1530.00000000,1545.00000000,771700.00000000,'2026-02-17 23:55:17'),(250731,'ANTM','1h','yahoo',1735887600,'2025-01-03 14:00:00',1545.00000000,1545.00000000,1525.00000000,1535.00000000,3337600.00000000,'2026-02-17 23:55:17'),(250732,'ANTM','1h','yahoo',1735891200,'2025-01-03 15:00:00',1535.00000000,1535.00000000,1520.00000000,1520.00000000,3952600.00000000,'2026-02-17 23:55:17'),(250733,'ANTM','1h','yahoo',1735894800,'2025-01-03 16:00:00',1520.00000000,1520.00000000,1520.00000000,1520.00000000,2383300.00000000,'2026-02-17 23:55:17'),(250734,'ANTM','1h','yahoo',1736128800,'2025-01-06 09:00:00',1530.00000000,1540.00000000,1520.00000000,1520.00000000,0.00000000,'2026-02-17 23:55:17'),(250735,'ANTM','1h','yahoo',1736132400,'2025-01-06 10:00:00',1525.00000000,1525.00000000,1505.00000000,1505.00000000,2967600.00000000,'2026-02-17 23:55:17'),(250736,'ANTM','1h','yahoo',1736136000,'2025-01-06 11:00:00',1505.00000000,1510.00000000,1500.00000000,1505.00000000,3043200.00000000,'2026-02-17 23:55:17'),(250737,'ANTM','1h','yahoo',1736143200,'2025-01-06 13:00:00',1505.00000000,1510.00000000,1490.00000000,1490.00000000,3361000.00000000,'2026-02-17 23:55:17'),(250738,'ANTM','1h','yahoo',1736146800,'2025-01-06 14:00:00',1490.00000000,1495.00000000,1480.00000000,1485.00000000,5755200.00000000,'2026-02-17 23:55:17'),(250739,'ANTM','1h','yahoo',1736150400,'2025-01-06 15:00:00',1485.00000000,1485.00000000,1460.00000000,1465.00000000,7171700.00000000,'2026-02-17 23:55:17'),(250740,'ANTM','1h','yahoo',1736154000,'2025-01-06 16:00:00',1465.00000000,1465.00000000,1465.00000000,1465.00000000,2832500.00000000,'2026-02-17 23:55:17'),(250741,'ANTM','1h','yahoo',1736215200,'2025-01-07 09:00:00',1470.00000000,1480.00000000,1435.00000000,1445.00000000,0.00000000,'2026-02-17 23:55:17'),(250742,'ANTM','1h','yahoo',1736218800,'2025-01-07 10:00:00',1450.00000000,1460.00000000,1445.00000000,1445.00000000,4263900.00000000,'2026-02-17 23:55:17'),(250743,'ANTM','1h','yahoo',1736222400,'2025-01-07 11:00:00',1445.00000000,1455.00000000,1440.00000000,1445.00000000,3106200.00000000,'2026-02-17 23:55:17'),(250744,'ANTM','1h','yahoo',1736229600,'2025-01-07 13:00:00',1450.00000000,1450.00000000,1435.00000000,1440.00000000,4089500.00000000,'2026-02-17 23:55:17'),(250745,'ANTM','1h','yahoo',1736233200,'2025-01-07 14:00:00',1440.00000000,1440.00000000,1430.00000000,1435.00000000,4446800.00000000,'2026-02-17 23:55:17'),(250746,'ANTM','1h','yahoo',1736236800,'2025-01-07 15:00:00',1435.00000000,1440.00000000,1430.00000000,1435.00000000,7184900.00000000,'2026-02-17 23:55:17'),(250747,'ANTM','1h','yahoo',1736240400,'2025-01-07 16:00:00',1435.00000000,1435.00000000,1435.00000000,1435.00000000,2304200.00000000,'2026-02-17 23:55:17'),(250748,'ANTM','1h','yahoo',1736301600,'2025-01-08 09:00:00',1445.00000000,1465.00000000,1440.00000000,1445.00000000,0.00000000,'2026-02-17 23:55:17'),(250749,'ANTM','1h','yahoo',1736305200,'2025-01-08 10:00:00',1445.00000000,1445.00000000,1425.00000000,1430.00000000,9866500.00000000,'2026-02-17 23:55:17'),(250750,'ANTM','1h','yahoo',1736308800,'2025-01-08 11:00:00',1430.00000000,1435.00000000,1425.00000000,1430.00000000,2414700.00000000,'2026-02-17 23:55:17'),(250751,'ANTM','1h','yahoo',1736316000,'2025-01-08 13:00:00',1430.00000000,1435.00000000,1430.00000000,1430.00000000,867100.00000000,'2026-02-17 23:55:17'),(250752,'ANTM','1h','yahoo',1736319600,'2025-01-08 14:00:00',1430.00000000,1435.00000000,1425.00000000,1425.00000000,2199900.00000000,'2026-02-17 23:55:17'),(250753,'ANTM','1h','yahoo',1736323200,'2025-01-08 15:00:00',1425.00000000,1435.00000000,1425.00000000,1430.00000000,4982900.00000000,'2026-02-17 23:55:17'),(250754,'ANTM','1h','yahoo',1736326800,'2025-01-08 16:00:00',1430.00000000,1430.00000000,1430.00000000,1430.00000000,2941900.00000000,'2026-02-17 23:55:17'),(250755,'ANTM','1h','yahoo',1736388000,'2025-01-09 09:00:00',1440.00000000,1440.00000000,1410.00000000,1440.00000000,0.00000000,'2026-02-17 23:55:17'),(250756,'ANTM','1h','yahoo',1736391600,'2025-01-09 10:00:00',1435.00000000,1440.00000000,1415.00000000,1420.00000000,3632600.00000000,'2026-02-17 23:55:17'),(250757,'ANTM','1h','yahoo',1736395200,'2025-01-09 11:00:00',1415.00000000,1425.00000000,1410.00000000,1420.00000000,5775100.00000000,'2026-02-17 23:55:17'),(250758,'ANTM','1h','yahoo',1736402400,'2025-01-09 13:00:00',1425.00000000,1430.00000000,1420.00000000,1430.00000000,1800700.00000000,'2026-02-17 23:55:17'),(250759,'ANTM','1h','yahoo',1736406000,'2025-01-09 14:00:00',1430.00000000,1440.00000000,1425.00000000,1430.00000000,4381900.00000000,'2026-02-17 23:55:17'),(250760,'ANTM','1h','yahoo',1736409600,'2025-01-09 15:00:00',1430.00000000,1435.00000000,1425.00000000,1425.00000000,5593900.00000000,'2026-02-17 23:55:17'),(250761,'ANTM','1h','yahoo',1736413200,'2025-01-09 16:00:00',1420.00000000,1420.00000000,1420.00000000,1420.00000000,1482200.00000000,'2026-02-17 23:55:17'),(250762,'ANTM','1h','yahoo',1736474400,'2025-01-10 09:00:00',1425.00000000,1455.00000000,1425.00000000,1450.00000000,0.00000000,'2026-02-17 23:55:17'),(250763,'ANTM','1h','yahoo',1736478000,'2025-01-10 10:00:00',1450.00000000,1450.00000000,1435.00000000,1435.00000000,3198300.00000000,'2026-02-17 23:55:17'),(250764,'ANTM','1h','yahoo',1736481600,'2025-01-10 11:00:00',1435.00000000,1440.00000000,1430.00000000,1440.00000000,1822900.00000000,'2026-02-17 23:55:17'),(250765,'ANTM','1h','yahoo',1736492400,'2025-01-10 14:00:00',1440.00000000,1440.00000000,1430.00000000,1440.00000000,4465700.00000000,'2026-02-17 23:55:17'),(250766,'ANTM','1h','yahoo',1736496000,'2025-01-10 15:00:00',1440.00000000,1480.00000000,1435.00000000,1470.00000000,21650600.00000000,'2026-02-17 23:55:17'),(250767,'ANTM','1h','yahoo',1736499600,'2025-01-10 16:00:00',1465.00000000,1465.00000000,1465.00000000,1465.00000000,1769600.00000000,'2026-02-17 23:55:17'),(250768,'ANTM','1h','yahoo',1736733600,'2025-01-13 09:00:00',1475.00000000,1485.00000000,1455.00000000,1485.00000000,0.00000000,'2026-02-17 23:55:17'),(250769,'ANTM','1h','yahoo',1736737200,'2025-01-13 10:00:00',1485.00000000,1485.00000000,1455.00000000,1455.00000000,4051400.00000000,'2026-02-17 23:55:17'),(250770,'ANTM','1h','yahoo',1736740800,'2025-01-13 11:00:00',1455.00000000,1495.00000000,1455.00000000,1485.00000000,7085500.00000000,'2026-02-17 23:55:17'),(250771,'ANTM','1h','yahoo',1736748000,'2025-01-13 13:00:00',1485.00000000,1490.00000000,1475.00000000,1485.00000000,3447600.00000000,'2026-02-17 23:55:17'),(250772,'ANTM','1h','yahoo',1736751600,'2025-01-13 14:00:00',1490.00000000,1495.00000000,1475.00000000,1475.00000000,6751400.00000000,'2026-02-17 23:55:17'),(250773,'ANTM','1h','yahoo',1736755200,'2025-01-13 15:00:00',1480.00000000,1490.00000000,1470.00000000,1480.00000000,6398600.00000000,'2026-02-17 23:55:17'),(250774,'ANTM','1h','yahoo',1736758800,'2025-01-13 16:00:00',1480.00000000,1480.00000000,1480.00000000,1480.00000000,1361700.00000000,'2026-02-17 23:55:17'),(250775,'ANTM','1h','yahoo',1736820000,'2025-01-14 09:00:00',1475.00000000,1495.00000000,1465.00000000,1485.00000000,0.00000000,'2026-02-17 23:55:17'),(250776,'ANTM','1h','yahoo',1736823600,'2025-01-14 10:00:00',1485.00000000,1535.00000000,1480.00000000,1525.00000000,24640200.00000000,'2026-02-17 23:55:17'),(250777,'ANTM','1h','yahoo',1736827200,'2025-01-14 11:00:00',1520.00000000,1525.00000000,1500.00000000,1510.00000000,8115900.00000000,'2026-02-17 23:55:17'),(250778,'ANTM','1h','yahoo',1736834400,'2025-01-14 13:00:00',1510.00000000,1515.00000000,1500.00000000,1510.00000000,3663100.00000000,'2026-02-17 23:55:17'),(250779,'ANTM','1h','yahoo',1736838000,'2025-01-14 14:00:00',1510.00000000,1515.00000000,1495.00000000,1500.00000000,7884800.00000000,'2026-02-17 23:55:17'),(250780,'ANTM','1h','yahoo',1736841600,'2025-01-14 15:00:00',1500.00000000,1520.00000000,1500.00000000,1515.00000000,7456100.00000000,'2026-02-17 23:55:17'),(250781,'ANTM','1h','yahoo',1736845200,'2025-01-14 16:00:00',1520.00000000,1520.00000000,1520.00000000,1520.00000000,2327200.00000000,'2026-02-17 23:55:17'),(250782,'ANTM','1h','yahoo',1736906400,'2025-01-15 09:00:00',1520.00000000,1525.00000000,1505.00000000,1515.00000000,0.00000000,'2026-02-17 23:55:17'),(250783,'ANTM','1h','yahoo',1736910000,'2025-01-15 10:00:00',1515.00000000,1525.00000000,1515.00000000,1520.00000000,2294200.00000000,'2026-02-17 23:55:17'),(250784,'ANTM','1h','yahoo',1736913600,'2025-01-15 11:00:00',1520.00000000,1525.00000000,1510.00000000,1520.00000000,3374900.00000000,'2026-02-17 23:55:17'),(250785,'ANTM','1h','yahoo',1736920800,'2025-01-15 13:00:00',1520.00000000,1525.00000000,1515.00000000,1515.00000000,1238400.00000000,'2026-02-17 23:55:17'),(250786,'ANTM','1h','yahoo',1736924400,'2025-01-15 14:00:00',1515.00000000,1525.00000000,1515.00000000,1525.00000000,4931800.00000000,'2026-02-17 23:55:17'),(250787,'ANTM','1h','yahoo',1736928000,'2025-01-15 15:00:00',1525.00000000,1525.00000000,1515.00000000,1525.00000000,7122900.00000000,'2026-02-17 23:55:17'),(250788,'ANTM','1h','yahoo',1736931600,'2025-01-15 16:00:00',1530.00000000,1530.00000000,1530.00000000,1530.00000000,2642200.00000000,'2026-02-17 23:55:17'),(250789,'ANTM','1h','yahoo',1736992800,'2025-01-16 09:00:00',1535.00000000,1550.00000000,1520.00000000,1540.00000000,0.00000000,'2026-02-17 23:55:17'),(250790,'ANTM','1h','yahoo',1736996400,'2025-01-16 10:00:00',1540.00000000,1540.00000000,1510.00000000,1525.00000000,6356000.00000000,'2026-02-17 23:55:17'),(250791,'ANTM','1h','yahoo',1737000000,'2025-01-16 11:00:00',1525.00000000,1525.00000000,1520.00000000,1520.00000000,1358400.00000000,'2026-02-17 23:55:17'),(250792,'ANTM','1h','yahoo',1737007200,'2025-01-16 13:00:00',1520.00000000,1525.00000000,1515.00000000,1525.00000000,3198900.00000000,'2026-02-17 23:55:17'),(250793,'ANTM','1h','yahoo',1737010800,'2025-01-16 14:00:00',1525.00000000,1525.00000000,1515.00000000,1520.00000000,2971700.00000000,'2026-02-17 23:55:17'),(250794,'ANTM','1h','yahoo',1737014400,'2025-01-16 15:00:00',1525.00000000,1530.00000000,1520.00000000,1525.00000000,4280000.00000000,'2026-02-17 23:55:17'),(250795,'ANTM','1h','yahoo',1737018000,'2025-01-16 16:00:00',1520.00000000,1520.00000000,1520.00000000,1520.00000000,1871200.00000000,'2026-02-17 23:55:17'),(250796,'ANTM','1h','yahoo',1737079200,'2025-01-17 09:00:00',1535.00000000,1540.00000000,1505.00000000,1510.00000000,0.00000000,'2026-02-17 23:55:17'),(250797,'ANTM','1h','yahoo',1737082800,'2025-01-17 10:00:00',1515.00000000,1520.00000000,1510.00000000,1520.00000000,1490100.00000000,'2026-02-17 23:55:17'),(250798,'ANTM','1h','yahoo',1737086400,'2025-01-17 11:00:00',1515.00000000,1520.00000000,1515.00000000,1515.00000000,568700.00000000,'2026-02-17 23:55:17'),(250799,'ANTM','1h','yahoo',1737097200,'2025-01-17 14:00:00',1515.00000000,1525.00000000,1515.00000000,1520.00000000,2252700.00000000,'2026-02-17 23:55:17'),(250800,'ANTM','1h','yahoo',1737100800,'2025-01-17 15:00:00',1515.00000000,1520.00000000,1510.00000000,1520.00000000,3577200.00000000,'2026-02-17 23:55:17'),(250801,'ANTM','1h','yahoo',1737104400,'2025-01-17 16:00:00',1520.00000000,1520.00000000,1520.00000000,1520.00000000,1966700.00000000,'2026-02-17 23:55:17'),(250802,'ANTM','1h','yahoo',1737338400,'2025-01-20 09:00:00',1515.00000000,1535.00000000,1500.00000000,1525.00000000,5349600.00000000,'2026-02-17 23:55:17'),(250803,'ANTM','1h','yahoo',1737342000,'2025-01-20 10:00:00',1525.00000000,1525.00000000,1515.00000000,1520.00000000,1214900.00000000,'2026-02-17 23:55:17'),(250804,'ANTM','1h','yahoo',1737345600,'2025-01-20 11:00:00',1515.00000000,1525.00000000,1515.00000000,1520.00000000,903200.00000000,'2026-02-17 23:55:17'),(250805,'ANTM','1h','yahoo',1737352800,'2025-01-20 13:00:00',1520.00000000,1525.00000000,1520.00000000,1520.00000000,617100.00000000,'2026-02-17 23:55:17'),(250806,'ANTM','1h','yahoo',1737356400,'2025-01-20 14:00:00',1520.00000000,1525.00000000,1515.00000000,1515.00000000,3859600.00000000,'2026-02-17 23:55:17'),(250807,'ANTM','1h','yahoo',1737360000,'2025-01-20 15:00:00',1515.00000000,1525.00000000,1505.00000000,1505.00000000,5361700.00000000,'2026-02-17 23:55:17'),(250808,'ANTM','1h','yahoo',1737363600,'2025-01-20 16:00:00',1510.00000000,1510.00000000,1510.00000000,1510.00000000,2177900.00000000,'2026-02-17 23:55:17'),(250809,'ANTM','1h','yahoo',1737424800,'2025-01-21 09:00:00',1515.00000000,1525.00000000,1515.00000000,1520.00000000,0.00000000,'2026-02-17 23:55:17'),(250810,'ANTM','1h','yahoo',1737428400,'2025-01-21 10:00:00',1520.00000000,1525.00000000,1510.00000000,1515.00000000,1992200.00000000,'2026-02-17 23:55:17'),(250811,'ANTM','1h','yahoo',1737432000,'2025-01-21 11:00:00',1510.00000000,1520.00000000,1510.00000000,1515.00000000,1127700.00000000,'2026-02-17 23:55:17'),(250812,'ANTM','1h','yahoo',1737435600,'2025-01-21 12:00:00',1515.00000000,1515.00000000,1515.00000000,1515.00000000,156200.00000000,'2026-02-17 23:55:17'),(250813,'ANTM','1h','yahoo',1737439200,'2025-01-21 13:00:00',1515.00000000,1515.00000000,1500.00000000,1510.00000000,2968500.00000000,'2026-02-17 23:55:17'),(250814,'ANTM','1h','yahoo',1737442800,'2025-01-21 14:00:00',1510.00000000,1520.00000000,1510.00000000,1515.00000000,5465000.00000000,'2026-02-17 23:55:17'),(250815,'ANTM','1h','yahoo',1737446400,'2025-01-21 15:00:00',1515.00000000,1520.00000000,1505.00000000,1510.00000000,6432300.00000000,'2026-02-17 23:55:17'),(250816,'ANTM','1h','yahoo',1737450000,'2025-01-21 16:00:00',1510.00000000,1510.00000000,1510.00000000,1510.00000000,1044100.00000000,'2026-02-17 23:55:17'),(250817,'ANTM','1h','yahoo',1737511200,'2025-01-22 09:00:00',1520.00000000,1540.00000000,1515.00000000,1525.00000000,0.00000000,'2026-02-17 23:55:17'),(250818,'ANTM','1h','yahoo',1737514800,'2025-01-22 10:00:00',1530.00000000,1535.00000000,1520.00000000,1530.00000000,4203900.00000000,'2026-02-17 23:55:17'),(250819,'ANTM','1h','yahoo',1737518400,'2025-01-22 11:00:00',1530.00000000,1535.00000000,1520.00000000,1525.00000000,2176200.00000000,'2026-02-17 23:55:17'),(250820,'ANTM','1h','yahoo',1737525600,'2025-01-22 13:00:00',1525.00000000,1530.00000000,1520.00000000,1525.00000000,1556600.00000000,'2026-02-17 23:55:17'),(250821,'ANTM','1h','yahoo',1737529200,'2025-01-22 14:00:00',1525.00000000,1525.00000000,1510.00000000,1515.00000000,2807000.00000000,'2026-02-17 23:55:17'),(250822,'ANTM','1h','yahoo',1737532800,'2025-01-22 15:00:00',1515.00000000,1525.00000000,1510.00000000,1515.00000000,4072300.00000000,'2026-02-17 23:55:17'),(250823,'ANTM','1h','yahoo',1737536400,'2025-01-22 16:00:00',1520.00000000,1520.00000000,1520.00000000,1520.00000000,2038400.00000000,'2026-02-17 23:55:17'),(250824,'ANTM','1h','yahoo',1737597600,'2025-01-23 09:00:00',1525.00000000,1525.00000000,1500.00000000,1510.00000000,0.00000000,'2026-02-17 23:55:17'),(250825,'ANTM','1h','yahoo',1737601200,'2025-01-23 10:00:00',1515.00000000,1515.00000000,1510.00000000,1515.00000000,1602800.00000000,'2026-02-17 23:55:17'),(250826,'ANTM','1h','yahoo',1737604800,'2025-01-23 11:00:00',1515.00000000,1515.00000000,1505.00000000,1510.00000000,2305600.00000000,'2026-02-17 23:55:17'),(250827,'ANTM','1h','yahoo',1737612000,'2025-01-23 13:00:00',1515.00000000,1515.00000000,1510.00000000,1510.00000000,618400.00000000,'2026-02-17 23:55:17'),(250828,'ANTM','1h','yahoo',1737615600,'2025-01-23 14:00:00',1510.00000000,1515.00000000,1510.00000000,1510.00000000,1617700.00000000,'2026-02-17 23:55:17'),(250829,'ANTM','1h','yahoo',1737619200,'2025-01-23 15:00:00',1510.00000000,1515.00000000,1480.00000000,1490.00000000,16010500.00000000,'2026-02-17 23:55:17'),(250830,'ANTM','1h','yahoo',1737622800,'2025-01-23 16:00:00',1490.00000000,1490.00000000,1490.00000000,1490.00000000,2107100.00000000,'2026-02-17 23:55:17'),(250831,'ANTM','1h','yahoo',1737684000,'2025-01-24 09:00:00',1495.00000000,1505.00000000,1480.00000000,1495.00000000,0.00000000,'2026-02-17 23:55:17'),(250832,'ANTM','1h','yahoo',1737687600,'2025-01-24 10:00:00',1495.00000000,1500.00000000,1490.00000000,1495.00000000,1105700.00000000,'2026-02-17 23:55:17'),(250833,'ANTM','1h','yahoo',1737691200,'2025-01-24 11:00:00',1495.00000000,1500.00000000,1490.00000000,1495.00000000,868500.00000000,'2026-02-17 23:55:17'),(250834,'ANTM','1h','yahoo',1737702000,'2025-01-24 14:00:00',1495.00000000,1500.00000000,1495.00000000,1495.00000000,2319200.00000000,'2026-02-17 23:55:17'),(250835,'ANTM','1h','yahoo',1737705600,'2025-01-24 15:00:00',1495.00000000,1500.00000000,1475.00000000,1485.00000000,8001600.00000000,'2026-02-17 23:55:17'),(250836,'ANTM','1h','yahoo',1737709200,'2025-01-24 16:00:00',1490.00000000,1490.00000000,1490.00000000,1490.00000000,2791500.00000000,'2026-02-17 23:55:17'),(250837,'ANTM','1h','yahoo',1738202400,'2025-01-30 09:00:00',1490.00000000,1490.00000000,1435.00000000,1435.00000000,0.00000000,'2026-02-17 23:55:17'),(250838,'ANTM','1h','yahoo',1738206000,'2025-01-30 10:00:00',1435.00000000,1440.00000000,1405.00000000,1410.00000000,20800900.00000000,'2026-02-17 23:55:17'),(250839,'ANTM','1h','yahoo',1738209600,'2025-01-30 11:00:00',1405.00000000,1420.00000000,1405.00000000,1410.00000000,11413000.00000000,'2026-02-17 23:55:17'),(250840,'ANTM','1h','yahoo',1738216800,'2025-01-30 13:00:00',1415.00000000,1420.00000000,1410.00000000,1410.00000000,2055500.00000000,'2026-02-17 23:55:17'),(250841,'ANTM','1h','yahoo',1738220400,'2025-01-30 14:00:00',1415.00000000,1415.00000000,1385.00000000,1395.00000000,25189600.00000000,'2026-02-17 23:55:17'),(250842,'ANTM','1h','yahoo',1738224000,'2025-01-30 15:00:00',1400.00000000,1405.00000000,1390.00000000,1395.00000000,15397600.00000000,'2026-02-17 23:55:17'),(250843,'ANTM','1h','yahoo',1738227600,'2025-01-30 16:00:00',1395.00000000,1395.00000000,1395.00000000,1395.00000000,2603400.00000000,'2026-02-17 23:55:17'),(250844,'ANTM','1h','yahoo',1738288800,'2025-01-31 09:00:00',1410.00000000,1420.00000000,1385.00000000,1405.00000000,0.00000000,'2026-02-17 23:55:17'),(250845,'ANTM','1h','yahoo',1738292400,'2025-01-31 10:00:00',1405.00000000,1405.00000000,1395.00000000,1395.00000000,9267200.00000000,'2026-02-17 23:55:17'),(250846,'ANTM','1h','yahoo',1738296000,'2025-01-31 11:00:00',1400.00000000,1400.00000000,1395.00000000,1395.00000000,2159500.00000000,'2026-02-17 23:55:17'),(250847,'ANTM','1h','yahoo',1738306800,'2025-01-31 14:00:00',1400.00000000,1405.00000000,1395.00000000,1400.00000000,14213700.00000000,'2026-02-17 23:55:17'),(250848,'ANTM','1h','yahoo',1738310400,'2025-01-31 15:00:00',1400.00000000,1400.00000000,1390.00000000,1390.00000000,12149200.00000000,'2026-02-17 23:55:17'),(250849,'ANTM','1h','yahoo',1738314000,'2025-01-31 16:00:00',1390.00000000,1390.00000000,1390.00000000,1390.00000000,4668000.00000000,'2026-02-17 23:55:17'),(250850,'ANTM','1h','yahoo',1738548000,'2025-02-03 09:00:00',1400.00000000,1405.00000000,1385.00000000,1385.00000000,0.00000000,'2026-02-17 23:55:17'),(250851,'ANTM','1h','yahoo',1738551600,'2025-02-03 10:00:00',1385.00000000,1390.00000000,1355.00000000,1360.00000000,11690500.00000000,'2026-02-17 23:55:17'),(250852,'ANTM','1h','yahoo',1738555200,'2025-02-03 11:00:00',1355.00000000,1365.00000000,1355.00000000,1360.00000000,5632300.00000000,'2026-02-17 23:55:17'),(250853,'ANTM','1h','yahoo',1738562400,'2025-02-03 13:00:00',1360.00000000,1375.00000000,1360.00000000,1375.00000000,2441000.00000000,'2026-02-17 23:55:17'),(250854,'ANTM','1h','yahoo',1738566000,'2025-02-03 14:00:00',1375.00000000,1380.00000000,1370.00000000,1370.00000000,4128900.00000000,'2026-02-17 23:55:17'),(250855,'ANTM','1h','yahoo',1738569600,'2025-02-03 15:00:00',1375.00000000,1380.00000000,1370.00000000,1375.00000000,8961100.00000000,'2026-02-17 23:55:17'),(250856,'ANTM','1h','yahoo',1738573200,'2025-02-03 16:00:00',1380.00000000,1380.00000000,1380.00000000,1380.00000000,1649100.00000000,'2026-02-17 23:55:17'),(250857,'ANTM','1h','yahoo',1738634400,'2025-02-04 09:00:00',1400.00000000,1420.00000000,1395.00000000,1405.00000000,0.00000000,'2026-02-17 23:55:17'),(250858,'ANTM','1h','yahoo',1738638000,'2025-02-04 10:00:00',1410.00000000,1415.00000000,1405.00000000,1410.00000000,7687900.00000000,'2026-02-17 23:55:17'),(250859,'ANTM','1h','yahoo',1738641600,'2025-02-04 11:00:00',1410.00000000,1415.00000000,1405.00000000,1405.00000000,7243000.00000000,'2026-02-17 23:55:17'),(250860,'ANTM','1h','yahoo',1738648800,'2025-02-04 13:00:00',1405.00000000,1410.00000000,1400.00000000,1405.00000000,3994400.00000000,'2026-02-17 23:55:17'),(250861,'ANTM','1h','yahoo',1738652400,'2025-02-04 14:00:00',1410.00000000,1410.00000000,1395.00000000,1395.00000000,8749900.00000000,'2026-02-17 23:55:17'),(250862,'ANTM','1h','yahoo',1738656000,'2025-02-04 15:00:00',1395.00000000,1410.00000000,1395.00000000,1400.00000000,11898300.00000000,'2026-02-17 23:55:17'),(250863,'ANTM','1h','yahoo',1738659600,'2025-02-04 16:00:00',1400.00000000,1400.00000000,1400.00000000,1400.00000000,2094500.00000000,'2026-02-17 23:55:17'),(250864,'ANTM','1h','yahoo',1738720800,'2025-02-05 09:00:00',1415.00000000,1425.00000000,1400.00000000,1415.00000000,0.00000000,'2026-02-17 23:55:17'),(250865,'ANTM','1h','yahoo',1738724400,'2025-02-05 10:00:00',1415.00000000,1420.00000000,1410.00000000,1415.00000000,8359400.00000000,'2026-02-17 23:55:17'),(250866,'ANTM','1h','yahoo',1738728000,'2025-02-05 11:00:00',1415.00000000,1415.00000000,1395.00000000,1405.00000000,10760200.00000000,'2026-02-17 23:55:17'),(250867,'ANTM','1h','yahoo',1738735200,'2025-02-05 13:00:00',1410.00000000,1440.00000000,1400.00000000,1430.00000000,16672400.00000000,'2026-02-17 23:55:17'),(250868,'ANTM','1h','yahoo',1738738800,'2025-02-05 14:00:00',1430.00000000,1450.00000000,1430.00000000,1440.00000000,22012900.00000000,'2026-02-17 23:55:17'),(250869,'ANTM','1h','yahoo',1738742400,'2025-02-05 15:00:00',1435.00000000,1450.00000000,1430.00000000,1440.00000000,10401500.00000000,'2026-02-17 23:55:17'),(250870,'ANTM','1h','yahoo',1738746000,'2025-02-05 16:00:00',1450.00000000,1450.00000000,1450.00000000,1450.00000000,3211500.00000000,'2026-02-17 23:55:17'),(250871,'ANTM','1h','yahoo',1738807200,'2025-02-06 09:00:00',1450.00000000,1455.00000000,1410.00000000,1410.00000000,0.00000000,'2026-02-17 23:55:17'),(250872,'ANTM','1h','yahoo',1738810800,'2025-02-06 10:00:00',1410.00000000,1415.00000000,1395.00000000,1400.00000000,12263000.00000000,'2026-02-17 23:55:17'),(250873,'ANTM','1h','yahoo',1738814400,'2025-02-06 11:00:00',1395.00000000,1405.00000000,1385.00000000,1400.00000000,8218300.00000000,'2026-02-17 23:55:17'),(250874,'ANTM','1h','yahoo',1738821600,'2025-02-06 13:00:00',1405.00000000,1410.00000000,1395.00000000,1400.00000000,3284500.00000000,'2026-02-17 23:55:17'),(250875,'ANTM','1h','yahoo',1738825200,'2025-02-06 14:00:00',1400.00000000,1400.00000000,1385.00000000,1390.00000000,6767500.00000000,'2026-02-17 23:55:17'),(250876,'ANTM','1h','yahoo',1738828800,'2025-02-06 15:00:00',1395.00000000,1405.00000000,1385.00000000,1390.00000000,10657800.00000000,'2026-02-17 23:55:17'),(250877,'ANTM','1h','yahoo',1738832400,'2025-02-06 16:00:00',1400.00000000,1400.00000000,1400.00000000,1400.00000000,3854100.00000000,'2026-02-17 23:55:17'),(250878,'ANTM','1h','yahoo',1738893600,'2025-02-07 09:00:00',1400.00000000,1400.00000000,1365.00000000,1385.00000000,0.00000000,'2026-02-17 23:55:17'),(250879,'ANTM','1h','yahoo',1738897200,'2025-02-07 10:00:00',1385.00000000,1385.00000000,1375.00000000,1380.00000000,3855800.00000000,'2026-02-17 23:55:17'),(250880,'ANTM','1h','yahoo',1738900800,'2025-02-07 11:00:00',1380.00000000,1385.00000000,1375.00000000,1380.00000000,2139000.00000000,'2026-02-17 23:55:17'),(250881,'ANTM','1h','yahoo',1738911600,'2025-02-07 14:00:00',1385.00000000,1395.00000000,1380.00000000,1385.00000000,5716400.00000000,'2026-02-17 23:55:17'),(250882,'ANTM','1h','yahoo',1738915200,'2025-02-07 15:00:00',1390.00000000,1435.00000000,1385.00000000,1430.00000000,25461500.00000000,'2026-02-17 23:55:17'),(250883,'ANTM','1h','yahoo',1738918800,'2025-02-07 16:00:00',1430.00000000,1430.00000000,1430.00000000,1430.00000000,2444900.00000000,'2026-02-17 23:55:17'),(250884,'ANTM','1h','yahoo',1739152800,'2025-02-10 09:00:00',1430.00000000,1435.00000000,1395.00000000,1400.00000000,0.00000000,'2026-02-17 23:55:17'),(250885,'ANTM','1h','yahoo',1739156400,'2025-02-10 10:00:00',1400.00000000,1400.00000000,1395.00000000,1400.00000000,2840300.00000000,'2026-02-17 23:55:17'),(250886,'ANTM','1h','yahoo',1739160000,'2025-02-10 11:00:00',1395.00000000,1405.00000000,1395.00000000,1400.00000000,3894300.00000000,'2026-02-17 23:55:17'),(250887,'ANTM','1h','yahoo',1739167200,'2025-02-10 13:00:00',1400.00000000,1400.00000000,1390.00000000,1400.00000000,4382800.00000000,'2026-02-17 23:55:17'),(250888,'ANTM','1h','yahoo',1739170800,'2025-02-10 14:00:00',1395.00000000,1400.00000000,1385.00000000,1385.00000000,6962500.00000000,'2026-02-17 23:55:17'),(250889,'ANTM','1h','yahoo',1739174400,'2025-02-10 15:00:00',1385.00000000,1395.00000000,1380.00000000,1395.00000000,8581700.00000000,'2026-02-17 23:55:17'),(250890,'ANTM','1h','yahoo',1739178000,'2025-02-10 16:00:00',1385.00000000,1385.00000000,1385.00000000,1385.00000000,1193200.00000000,'2026-02-17 23:55:17'),(250891,'ANTM','1h','yahoo',1739239200,'2025-02-11 09:00:00',1410.00000000,1420.00000000,1400.00000000,1405.00000000,0.00000000,'2026-02-17 23:55:17'),(250892,'ANTM','1h','yahoo',1739242800,'2025-02-11 10:00:00',1405.00000000,1410.00000000,1385.00000000,1390.00000000,6531000.00000000,'2026-02-17 23:55:17'),(250893,'ANTM','1h','yahoo',1739246400,'2025-02-11 11:00:00',1390.00000000,1395.00000000,1380.00000000,1390.00000000,4629700.00000000,'2026-02-17 23:55:17'),(250894,'ANTM','1h','yahoo',1739253600,'2025-02-11 13:00:00',1395.00000000,1410.00000000,1390.00000000,1410.00000000,2963200.00000000,'2026-02-17 23:55:17'),(250895,'ANTM','1h','yahoo',1739257200,'2025-02-11 14:00:00',1410.00000000,1415.00000000,1400.00000000,1400.00000000,7020500.00000000,'2026-02-17 23:55:17'),(250896,'ANTM','1h','yahoo',1739260800,'2025-02-11 15:00:00',1405.00000000,1405.00000000,1385.00000000,1390.00000000,8693900.00000000,'2026-02-17 23:55:17'),(250897,'ANTM','1h','yahoo',1739264400,'2025-02-11 16:00:00',1400.00000000,1400.00000000,1400.00000000,1400.00000000,2287400.00000000,'2026-02-17 23:55:17'),(250898,'ANTM','1h','yahoo',1739325600,'2025-02-12 09:00:00',1405.00000000,1405.00000000,1385.00000000,1395.00000000,0.00000000,'2026-02-17 23:55:17'),(250899,'ANTM','1h','yahoo',1739329200,'2025-02-12 10:00:00',1395.00000000,1400.00000000,1390.00000000,1395.00000000,2471900.00000000,'2026-02-17 23:55:17'),(250900,'ANTM','1h','yahoo',1739332800,'2025-02-12 11:00:00',1395.00000000,1395.00000000,1385.00000000,1390.00000000,4502400.00000000,'2026-02-17 23:55:17'),(250901,'ANTM','1h','yahoo',1739340000,'2025-02-12 13:00:00',1390.00000000,1390.00000000,1380.00000000,1385.00000000,2760800.00000000,'2026-02-17 23:55:17'),(250902,'ANTM','1h','yahoo',1739343600,'2025-02-12 14:00:00',1390.00000000,1405.00000000,1385.00000000,1400.00000000,6492800.00000000,'2026-02-17 23:55:17'),(250903,'ANTM','1h','yahoo',1739347200,'2025-02-12 15:00:00',1405.00000000,1405.00000000,1390.00000000,1390.00000000,6367200.00000000,'2026-02-17 23:55:17'),(250904,'ANTM','1h','yahoo',1739350800,'2025-02-12 16:00:00',1395.00000000,1395.00000000,1395.00000000,1395.00000000,2028700.00000000,'2026-02-17 23:55:17'),(250905,'ANTM','1h','yahoo',1739412000,'2025-02-13 09:00:00',1400.00000000,1430.00000000,1395.00000000,1410.00000000,0.00000000,'2026-02-17 23:55:17'),(250906,'ANTM','1h','yahoo',1739415600,'2025-02-13 10:00:00',1410.00000000,1435.00000000,1410.00000000,1435.00000000,10258200.00000000,'2026-02-17 23:55:17'),(250907,'ANTM','1h','yahoo',1739419200,'2025-02-13 11:00:00',1430.00000000,1445.00000000,1425.00000000,1435.00000000,16167500.00000000,'2026-02-17 23:55:17'),(250908,'ANTM','1h','yahoo',1739426400,'2025-02-13 13:00:00',1440.00000000,1445.00000000,1430.00000000,1445.00000000,9195300.00000000,'2026-02-17 23:55:17'),(250909,'ANTM','1h','yahoo',1739430000,'2025-02-13 14:00:00',1445.00000000,1460.00000000,1435.00000000,1450.00000000,14266700.00000000,'2026-02-17 23:55:17'),(250910,'ANTM','1h','yahoo',1739433600,'2025-02-13 15:00:00',1450.00000000,1465.00000000,1445.00000000,1460.00000000,13958900.00000000,'2026-02-17 23:55:17'),(250911,'ANTM','1h','yahoo',1739437200,'2025-02-13 16:00:00',1470.00000000,1470.00000000,1470.00000000,1470.00000000,8618000.00000000,'2026-02-17 23:55:17'),(250912,'ANTM','1h','yahoo',1739498400,'2025-02-14 09:00:00',1480.00000000,1500.00000000,1475.00000000,1495.00000000,0.00000000,'2026-02-17 23:55:17'),(250913,'ANTM','1h','yahoo',1739502000,'2025-02-14 10:00:00',1495.00000000,1525.00000000,1490.00000000,1520.00000000,28852700.00000000,'2026-02-17 23:55:17'),(250914,'ANTM','1h','yahoo',1739505600,'2025-02-14 11:00:00',1520.00000000,1530.00000000,1510.00000000,1510.00000000,9024900.00000000,'2026-02-17 23:55:17'),(250915,'ANTM','1h','yahoo',1739516400,'2025-02-14 14:00:00',1510.00000000,1535.00000000,1510.00000000,1525.00000000,25233000.00000000,'2026-02-17 23:55:17'),(250916,'ANTM','1h','yahoo',1739520000,'2025-02-14 15:00:00',1525.00000000,1535.00000000,1525.00000000,1530.00000000,21725300.00000000,'2026-02-17 23:55:17'),(250917,'ANTM','1h','yahoo',1739523600,'2025-02-14 16:00:00',1530.00000000,1530.00000000,1530.00000000,1530.00000000,5002300.00000000,'2026-02-17 23:55:17'),(250918,'ANTM','1h','yahoo',1739757600,'2025-02-17 09:00:00',1530.00000000,1555.00000000,1515.00000000,1555.00000000,0.00000000,'2026-02-17 23:55:17'),(250919,'ANTM','1h','yahoo',1739761200,'2025-02-17 10:00:00',1550.00000000,1555.00000000,1540.00000000,1545.00000000,7213000.00000000,'2026-02-17 23:55:17'),(250920,'ANTM','1h','yahoo',1739764800,'2025-02-17 11:00:00',1545.00000000,1555.00000000,1545.00000000,1545.00000000,13100800.00000000,'2026-02-17 23:55:17'),(250921,'ANTM','1h','yahoo',1739772000,'2025-02-17 13:00:00',1545.00000000,1550.00000000,1545.00000000,1545.00000000,4462200.00000000,'2026-02-17 23:55:17'),(250922,'ANTM','1h','yahoo',1739775600,'2025-02-17 14:00:00',1550.00000000,1560.00000000,1545.00000000,1545.00000000,12787500.00000000,'2026-02-17 23:55:17'),(250923,'ANTM','1h','yahoo',1739779200,'2025-02-17 15:00:00',1545.00000000,1555.00000000,1545.00000000,1550.00000000,9283000.00000000,'2026-02-17 23:55:17'),(250924,'ANTM','1h','yahoo',1739782800,'2025-02-17 16:00:00',1555.00000000,1555.00000000,1555.00000000,1555.00000000,3306800.00000000,'2026-02-17 23:55:17'),(250925,'ANTM','1h','yahoo',1739844000,'2025-02-18 09:00:00',1560.00000000,1570.00000000,1545.00000000,1560.00000000,0.00000000,'2026-02-17 23:55:17'),(250926,'ANTM','1h','yahoo',1739847600,'2025-02-18 10:00:00',1555.00000000,1570.00000000,1555.00000000,1565.00000000,4767700.00000000,'2026-02-17 23:55:17'),(250927,'ANTM','1h','yahoo',1739851200,'2025-02-18 11:00:00',1565.00000000,1565.00000000,1550.00000000,1550.00000000,2563600.00000000,'2026-02-17 23:55:17'),(250928,'ANTM','1h','yahoo',1739858400,'2025-02-18 13:00:00',1550.00000000,1555.00000000,1535.00000000,1540.00000000,5545300.00000000,'2026-02-17 23:55:17'),(250929,'ANTM','1h','yahoo',1739862000,'2025-02-18 14:00:00',1540.00000000,1550.00000000,1535.00000000,1550.00000000,3321800.00000000,'2026-02-17 23:55:17'),(250930,'ANTM','1h','yahoo',1739865600,'2025-02-18 15:00:00',1545.00000000,1555.00000000,1540.00000000,1550.00000000,7503700.00000000,'2026-02-17 23:55:17'),(250931,'ANTM','1h','yahoo',1739869200,'2025-02-18 16:00:00',1550.00000000,1550.00000000,1550.00000000,1550.00000000,1574800.00000000,'2026-02-17 23:55:17'),(250932,'ANTM','1h','yahoo',1739930400,'2025-02-19 09:00:00',1565.00000000,1595.00000000,1560.00000000,1590.00000000,0.00000000,'2026-02-17 23:55:17'),(250933,'ANTM','1h','yahoo',1739934000,'2025-02-19 10:00:00',1590.00000000,1595.00000000,1580.00000000,1590.00000000,9583100.00000000,'2026-02-17 23:55:17'),(250934,'ANTM','1h','yahoo',1739937600,'2025-02-19 11:00:00',1585.00000000,1590.00000000,1580.00000000,1580.00000000,2704800.00000000,'2026-02-17 23:55:17'),(250935,'ANTM','1h','yahoo',1739944800,'2025-02-19 13:00:00',1580.00000000,1585.00000000,1560.00000000,1560.00000000,3858400.00000000,'2026-02-17 23:55:17'),(250936,'ANTM','1h','yahoo',1739948400,'2025-02-19 14:00:00',1560.00000000,1575.00000000,1560.00000000,1560.00000000,4447800.00000000,'2026-02-17 23:55:17'),(250937,'ANTM','1h','yahoo',1739952000,'2025-02-19 15:00:00',1565.00000000,1585.00000000,1560.00000000,1575.00000000,13286500.00000000,'2026-02-17 23:55:17'),(250938,'ANTM','1h','yahoo',1739955600,'2025-02-19 16:00:00',1575.00000000,1575.00000000,1575.00000000,1575.00000000,2240900.00000000,'2026-02-17 23:55:17'),(250939,'ANTM','1h','yahoo',1740016800,'2025-02-20 09:00:00',1575.00000000,1650.00000000,1570.00000000,1615.00000000,0.00000000,'2026-02-17 23:55:17'),(250940,'ANTM','1h','yahoo',1740020400,'2025-02-20 10:00:00',1615.00000000,1635.00000000,1605.00000000,1615.00000000,11153100.00000000,'2026-02-17 23:55:17'),(250941,'ANTM','1h','yahoo',1740024000,'2025-02-20 11:00:00',1615.00000000,1635.00000000,1610.00000000,1630.00000000,11673300.00000000,'2026-02-17 23:55:17'),(250942,'ANTM','1h','yahoo',1740031200,'2025-02-20 13:00:00',1630.00000000,1650.00000000,1625.00000000,1645.00000000,21174400.00000000,'2026-02-17 23:55:17'),(250943,'ANTM','1h','yahoo',1740034800,'2025-02-20 14:00:00',1640.00000000,1675.00000000,1630.00000000,1675.00000000,41665700.00000000,'2026-02-17 23:55:17'),(250944,'ANTM','1h','yahoo',1740038400,'2025-02-20 15:00:00',1675.00000000,1690.00000000,1665.00000000,1680.00000000,34608600.00000000,'2026-02-17 23:55:17'),(250945,'ANTM','1h','yahoo',1740042000,'2025-02-20 16:00:00',1685.00000000,1685.00000000,1685.00000000,1685.00000000,3332900.00000000,'2026-02-17 23:55:17'),(250946,'ANTM','1h','yahoo',1740103200,'2025-02-21 09:00:00',1685.00000000,1685.00000000,1630.00000000,1635.00000000,0.00000000,'2026-02-17 23:55:17'),(250947,'ANTM','1h','yahoo',1740106800,'2025-02-21 10:00:00',1640.00000000,1645.00000000,1625.00000000,1640.00000000,12486600.00000000,'2026-02-17 23:55:17'),(250948,'ANTM','1h','yahoo',1740110400,'2025-02-21 11:00:00',1635.00000000,1645.00000000,1635.00000000,1635.00000000,2405100.00000000,'2026-02-17 23:55:17'),(250949,'ANTM','1h','yahoo',1740121200,'2025-02-21 14:00:00',1635.00000000,1645.00000000,1625.00000000,1630.00000000,13663100.00000000,'2026-02-17 23:55:17'),(250950,'ANTM','1h','yahoo',1740124800,'2025-02-21 15:00:00',1630.00000000,1635.00000000,1620.00000000,1625.00000000,16567500.00000000,'2026-02-17 23:55:17'),(250951,'ANTM','1h','yahoo',1740128400,'2025-02-21 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,4841800.00000000,'2026-02-17 23:55:17'),(250952,'ANTM','1h','yahoo',1740362400,'2025-02-24 09:00:00',1630.00000000,1675.00000000,1630.00000000,1650.00000000,0.00000000,'2026-02-17 23:55:17'),(250953,'ANTM','1h','yahoo',1740366000,'2025-02-24 10:00:00',1650.00000000,1655.00000000,1635.00000000,1650.00000000,5543900.00000000,'2026-02-17 23:55:17'),(250954,'ANTM','1h','yahoo',1740369600,'2025-02-24 11:00:00',1645.00000000,1665.00000000,1640.00000000,1645.00000000,7106000.00000000,'2026-02-17 23:55:17'),(250955,'ANTM','1h','yahoo',1740376800,'2025-02-24 13:00:00',1645.00000000,1650.00000000,1635.00000000,1645.00000000,2924300.00000000,'2026-02-17 23:55:17'),(250956,'ANTM','1h','yahoo',1740380400,'2025-02-24 14:00:00',1645.00000000,1645.00000000,1635.00000000,1645.00000000,1663900.00000000,'2026-02-17 23:55:17'),(250957,'ANTM','1h','yahoo',1740384000,'2025-02-24 15:00:00',1640.00000000,1650.00000000,1630.00000000,1640.00000000,9055700.00000000,'2026-02-17 23:55:17'),(250958,'ANTM','1h','yahoo',1740387600,'2025-02-24 16:00:00',1640.00000000,1640.00000000,1640.00000000,1640.00000000,1484100.00000000,'2026-02-17 23:55:17'),(250959,'ANTM','1h','yahoo',1740448800,'2025-02-25 09:00:00',1650.00000000,1665.00000000,1620.00000000,1630.00000000,0.00000000,'2026-02-17 23:55:17'),(250960,'ANTM','1h','yahoo',1740452400,'2025-02-25 10:00:00',1630.00000000,1650.00000000,1610.00000000,1645.00000000,14772200.00000000,'2026-02-17 23:55:17'),(250961,'ANTM','1h','yahoo',1740456000,'2025-02-25 11:00:00',1645.00000000,1650.00000000,1610.00000000,1615.00000000,5427500.00000000,'2026-02-17 23:55:17'),(250962,'ANTM','1h','yahoo',1740463200,'2025-02-25 13:00:00',1625.00000000,1625.00000000,1605.00000000,1605.00000000,3978000.00000000,'2026-02-17 23:55:17'),(250963,'ANTM','1h','yahoo',1740466800,'2025-02-25 14:00:00',1605.00000000,1625.00000000,1600.00000000,1615.00000000,4969200.00000000,'2026-02-17 23:55:17'),(250964,'ANTM','1h','yahoo',1740470400,'2025-02-25 15:00:00',1610.00000000,1640.00000000,1610.00000000,1640.00000000,15051700.00000000,'2026-02-17 23:55:17'),(250965,'ANTM','1h','yahoo',1740474000,'2025-02-25 16:00:00',1635.00000000,1635.00000000,1635.00000000,1635.00000000,1452300.00000000,'2026-02-17 23:55:17'),(250966,'ANTM','1h','yahoo',1740535200,'2025-02-26 09:00:00',1635.00000000,1640.00000000,1620.00000000,1620.00000000,0.00000000,'2026-02-17 23:55:17'),(250967,'ANTM','1h','yahoo',1740538800,'2025-02-26 10:00:00',1620.00000000,1625.00000000,1605.00000000,1625.00000000,9969600.00000000,'2026-02-17 23:55:17'),(250968,'ANTM','1h','yahoo',1740542400,'2025-02-26 11:00:00',1620.00000000,1630.00000000,1620.00000000,1620.00000000,5746600.00000000,'2026-02-17 23:55:17'),(250969,'ANTM','1h','yahoo',1740549600,'2025-02-26 13:00:00',1625.00000000,1630.00000000,1620.00000000,1625.00000000,5003700.00000000,'2026-02-17 23:55:17'),(250970,'ANTM','1h','yahoo',1740553200,'2025-02-26 14:00:00',1630.00000000,1640.00000000,1625.00000000,1630.00000000,7963100.00000000,'2026-02-17 23:55:17'),(250971,'ANTM','1h','yahoo',1740556800,'2025-02-26 15:00:00',1630.00000000,1635.00000000,1615.00000000,1620.00000000,12141100.00000000,'2026-02-17 23:55:17'),(250972,'ANTM','1h','yahoo',1740560400,'2025-02-26 16:00:00',1630.00000000,1630.00000000,1630.00000000,1630.00000000,3798500.00000000,'2026-02-17 23:55:17'),(250973,'ANTM','1h','yahoo',1740621600,'2025-02-27 09:00:00',1635.00000000,1650.00000000,1630.00000000,1650.00000000,0.00000000,'2026-02-17 23:55:17'),(250974,'ANTM','1h','yahoo',1740625200,'2025-02-27 10:00:00',1645.00000000,1650.00000000,1615.00000000,1625.00000000,6802600.00000000,'2026-02-17 23:55:17'),(250975,'ANTM','1h','yahoo',1740628800,'2025-02-27 11:00:00',1620.00000000,1640.00000000,1610.00000000,1615.00000000,7283000.00000000,'2026-02-17 23:55:17'),(250976,'ANTM','1h','yahoo',1740636000,'2025-02-27 13:00:00',1620.00000000,1635.00000000,1610.00000000,1625.00000000,6383000.00000000,'2026-02-17 23:55:17'),(250977,'ANTM','1h','yahoo',1740639600,'2025-02-27 14:00:00',1625.00000000,1630.00000000,1620.00000000,1630.00000000,4215700.00000000,'2026-02-17 23:55:17'),(250978,'ANTM','1h','yahoo',1740643200,'2025-02-27 15:00:00',1630.00000000,1640.00000000,1625.00000000,1635.00000000,5262000.00000000,'2026-02-17 23:55:17'),(250979,'ANTM','1h','yahoo',1740646800,'2025-02-27 16:00:00',1625.00000000,1625.00000000,1625.00000000,1625.00000000,1599900.00000000,'2026-02-17 23:55:17'),(250980,'ANTM','1h','yahoo',1740708000,'2025-02-28 09:00:00',1610.00000000,1615.00000000,1535.00000000,1550.00000000,0.00000000,'2026-02-17 23:55:17'),(250981,'ANTM','1h','yahoo',1740711600,'2025-02-28 10:00:00',1550.00000000,1550.00000000,1505.00000000,1505.00000000,10365100.00000000,'2026-02-17 23:55:17'),(250982,'ANTM','1h','yahoo',1740715200,'2025-02-28 11:00:00',1505.00000000,1550.00000000,1505.00000000,1520.00000000,6211000.00000000,'2026-02-17 23:55:17'),(250983,'ANTM','1h','yahoo',1740726000,'2025-02-28 14:00:00',1520.00000000,1545.00000000,1510.00000000,1535.00000000,12800100.00000000,'2026-02-17 23:55:17'),(250984,'ANTM','1h','yahoo',1740729600,'2025-02-28 15:00:00',1535.00000000,1560.00000000,1515.00000000,1540.00000000,17300400.00000000,'2026-02-17 23:55:17'),(250985,'ANTM','1h','yahoo',1740733200,'2025-02-28 16:00:00',1585.00000000,1585.00000000,1585.00000000,1585.00000000,22552400.00000000,'2026-02-17 23:55:17'),(250986,'ANTM','1h','yahoo',1740967200,'2025-03-03 09:00:00',1580.00000000,1600.00000000,1555.00000000,1595.00000000,0.00000000,'2026-02-17 23:55:17'),(250987,'ANTM','1h','yahoo',1740970800,'2025-03-03 10:00:00',1590.00000000,1605.00000000,1580.00000000,1600.00000000,11880600.00000000,'2026-02-17 23:55:17'),(250988,'ANTM','1h','yahoo',1740974400,'2025-03-03 11:00:00',1605.00000000,1610.00000000,1595.00000000,1600.00000000,6204900.00000000,'2026-02-17 23:55:17'),(250989,'ANTM','1h','yahoo',1740981600,'2025-03-03 13:00:00',1600.00000000,1600.00000000,1580.00000000,1600.00000000,6273900.00000000,'2026-02-17 23:55:17'),(250990,'ANTM','1h','yahoo',1740985200,'2025-03-03 14:00:00',1595.00000000,1605.00000000,1590.00000000,1605.00000000,18664900.00000000,'2026-02-17 23:55:17'),(250991,'ANTM','1h','yahoo',1740988800,'2025-03-03 15:00:00',1600.00000000,1605.00000000,1585.00000000,1590.00000000,26836600.00000000,'2026-02-17 23:55:17'),(250992,'ANTM','1h','yahoo',1740992400,'2025-03-03 16:00:00',1585.00000000,1585.00000000,1585.00000000,1585.00000000,1388600.00000000,'2026-02-17 23:55:17'),(250993,'ANTM','1h','yahoo',1741053600,'2025-03-04 09:00:00',1595.00000000,1615.00000000,1585.00000000,1585.00000000,0.00000000,'2026-02-17 23:55:17'),(250994,'ANTM','1h','yahoo',1741057200,'2025-03-04 10:00:00',1585.00000000,1600.00000000,1570.00000000,1580.00000000,5968900.00000000,'2026-02-17 23:55:17'),(250995,'ANTM','1h','yahoo',1741060800,'2025-03-04 11:00:00',1580.00000000,1580.00000000,1540.00000000,1550.00000000,6739300.00000000,'2026-02-17 23:55:17'),(250996,'ANTM','1h','yahoo',1741068000,'2025-03-04 13:00:00',1545.00000000,1555.00000000,1540.00000000,1550.00000000,2363800.00000000,'2026-02-17 23:55:17'),(250997,'ANTM','1h','yahoo',1741071600,'2025-03-04 14:00:00',1550.00000000,1555.00000000,1535.00000000,1545.00000000,8082900.00000000,'2026-02-17 23:55:17'),(250998,'ANTM','1h','yahoo',1741075200,'2025-03-04 15:00:00',1545.00000000,1550.00000000,1530.00000000,1540.00000000,8701400.00000000,'2026-02-17 23:55:17'),(250999,'ANTM','1h','yahoo',1741078800,'2025-03-04 16:00:00',1540.00000000,1540.00000000,1540.00000000,1540.00000000,2192300.00000000,'2026-02-17 23:55:17'),(251000,'ANTM','1h','yahoo',1741140000,'2025-03-05 09:00:00',1545.00000000,1600.00000000,1545.00000000,1590.00000000,0.00000000,'2026-02-17 23:55:17'),(251001,'ANTM','1h','yahoo',1741143600,'2025-03-05 10:00:00',1595.00000000,1615.00000000,1590.00000000,1610.00000000,15362700.00000000,'2026-02-17 23:55:17'),(251002,'ANTM','1h','yahoo',1741147200,'2025-03-05 11:00:00',1605.00000000,1625.00000000,1600.00000000,1615.00000000,7579700.00000000,'2026-02-17 23:55:17'),(251003,'ANTM','1h','yahoo',1741154400,'2025-03-05 13:00:00',1615.00000000,1625.00000000,1610.00000000,1620.00000000,4944000.00000000,'2026-02-17 23:55:17'),(251004,'ANTM','1h','yahoo',1741158000,'2025-03-05 14:00:00',1615.00000000,1625.00000000,1615.00000000,1620.00000000,5644800.00000000,'2026-02-17 23:55:17'),(251005,'ANTM','1h','yahoo',1741161600,'2025-03-05 15:00:00',1625.00000000,1630.00000000,1610.00000000,1620.00000000,10535400.00000000,'2026-02-17 23:55:17'),(251006,'ANTM','1h','yahoo',1741165200,'2025-03-05 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,3364500.00000000,'2026-02-17 23:55:17'),(251007,'ANTM','1h','yahoo',1741226400,'2025-03-06 09:00:00',1625.00000000,1645.00000000,1615.00000000,1640.00000000,0.00000000,'2026-02-17 23:55:17'),(251008,'ANTM','1h','yahoo',1741230000,'2025-03-06 10:00:00',1640.00000000,1645.00000000,1630.00000000,1635.00000000,2577700.00000000,'2026-02-17 23:55:17'),(251009,'ANTM','1h','yahoo',1741233600,'2025-03-06 11:00:00',1635.00000000,1645.00000000,1635.00000000,1640.00000000,4804100.00000000,'2026-02-17 23:55:17'),(251010,'ANTM','1h','yahoo',1741240800,'2025-03-06 13:00:00',1645.00000000,1645.00000000,1635.00000000,1645.00000000,2141600.00000000,'2026-02-17 23:55:17'),(251011,'ANTM','1h','yahoo',1741244400,'2025-03-06 14:00:00',1640.00000000,1645.00000000,1635.00000000,1640.00000000,4299100.00000000,'2026-02-17 23:55:17'),(251012,'ANTM','1h','yahoo',1741248000,'2025-03-06 15:00:00',1640.00000000,1640.00000000,1615.00000000,1630.00000000,9788900.00000000,'2026-02-17 23:55:17'),(251013,'ANTM','1h','yahoo',1741251600,'2025-03-06 16:00:00',1625.00000000,1625.00000000,1625.00000000,1625.00000000,1461700.00000000,'2026-02-17 23:55:17'),(251014,'ANTM','1h','yahoo',1741312800,'2025-03-07 09:00:00',1630.00000000,1645.00000000,1615.00000000,1630.00000000,0.00000000,'2026-02-17 23:55:17'),(251015,'ANTM','1h','yahoo',1741316400,'2025-03-07 10:00:00',1630.00000000,1655.00000000,1630.00000000,1640.00000000,11865800.00000000,'2026-02-17 23:55:17'),(251016,'ANTM','1h','yahoo',1741320000,'2025-03-07 11:00:00',1640.00000000,1645.00000000,1635.00000000,1635.00000000,1829300.00000000,'2026-02-17 23:55:17'),(251017,'ANTM','1h','yahoo',1741330800,'2025-03-07 14:00:00',1635.00000000,1645.00000000,1630.00000000,1635.00000000,6818000.00000000,'2026-02-17 23:55:17'),(251018,'ANTM','1h','yahoo',1741334400,'2025-03-07 15:00:00',1635.00000000,1640.00000000,1625.00000000,1625.00000000,7055500.00000000,'2026-02-17 23:55:17'),(251019,'ANTM','1h','yahoo',1741338000,'2025-03-07 16:00:00',1630.00000000,1630.00000000,1630.00000000,1630.00000000,1265200.00000000,'2026-02-17 23:55:17'),(251020,'ANTM','1h','yahoo',1741572000,'2025-03-10 09:00:00',1595.00000000,1610.00000000,1555.00000000,1555.00000000,0.00000000,'2026-02-17 23:55:17'),(251021,'ANTM','1h','yahoo',1741575600,'2025-03-10 10:00:00',1560.00000000,1560.00000000,1540.00000000,1555.00000000,14248700.00000000,'2026-02-17 23:55:17'),(251022,'ANTM','1h','yahoo',1741579200,'2025-03-10 11:00:00',1555.00000000,1565.00000000,1545.00000000,1545.00000000,6306900.00000000,'2026-02-17 23:55:17'),(251023,'ANTM','1h','yahoo',1741586400,'2025-03-10 13:00:00',1550.00000000,1550.00000000,1515.00000000,1530.00000000,16227200.00000000,'2026-02-17 23:55:17'),(251024,'ANTM','1h','yahoo',1741590000,'2025-03-10 14:00:00',1525.00000000,1530.00000000,1510.00000000,1515.00000000,15591800.00000000,'2026-02-17 23:55:17'),(251025,'ANTM','1h','yahoo',1741593600,'2025-03-10 15:00:00',1510.00000000,1515.00000000,1475.00000000,1490.00000000,29305800.00000000,'2026-02-17 23:55:17'),(251026,'ANTM','1h','yahoo',1741597200,'2025-03-10 16:00:00',1490.00000000,1490.00000000,1490.00000000,1490.00000000,3003400.00000000,'2026-02-17 23:55:17'),(251027,'ANTM','1h','yahoo',1741658400,'2025-03-11 09:00:00',1485.00000000,1510.00000000,1465.00000000,1510.00000000,0.00000000,'2026-02-17 23:55:17'),(251028,'ANTM','1h','yahoo',1741662000,'2025-03-11 10:00:00',1505.00000000,1515.00000000,1505.00000000,1510.00000000,3611700.00000000,'2026-02-17 23:55:17'),(251029,'ANTM','1h','yahoo',1741665600,'2025-03-11 11:00:00',1505.00000000,1520.00000000,1500.00000000,1510.00000000,2886300.00000000,'2026-02-17 23:55:17'),(251030,'ANTM','1h','yahoo',1741672800,'2025-03-11 13:00:00',1505.00000000,1520.00000000,1505.00000000,1505.00000000,2770200.00000000,'2026-02-17 23:55:17'),(251031,'ANTM','1h','yahoo',1741676400,'2025-03-11 14:00:00',1510.00000000,1515.00000000,1505.00000000,1515.00000000,3051900.00000000,'2026-02-17 23:55:17'),(251032,'ANTM','1h','yahoo',1741680000,'2025-03-11 15:00:00',1510.00000000,1525.00000000,1510.00000000,1515.00000000,9199500.00000000,'2026-02-17 23:55:17'),(251033,'ANTM','1h','yahoo',1741683600,'2025-03-11 16:00:00',1520.00000000,1520.00000000,1520.00000000,1520.00000000,3362600.00000000,'2026-02-17 23:55:17'),(251034,'ANTM','1h','yahoo',1741744800,'2025-03-12 09:00:00',1545.00000000,1580.00000000,1530.00000000,1570.00000000,22683500.00000000,'2026-02-17 23:55:17'),(251035,'ANTM','1h','yahoo',1741748400,'2025-03-12 10:00:00',1570.00000000,1585.00000000,1560.00000000,1565.00000000,8894800.00000000,'2026-02-17 23:55:17'),(251036,'ANTM','1h','yahoo',1741752000,'2025-03-12 11:00:00',1565.00000000,1580.00000000,1560.00000000,1570.00000000,7324700.00000000,'2026-02-17 23:55:17'),(251037,'ANTM','1h','yahoo',1741759200,'2025-03-12 13:00:00',1565.00000000,1570.00000000,1555.00000000,1565.00000000,3717000.00000000,'2026-02-17 23:55:17'),(251038,'ANTM','1h','yahoo',1741762800,'2025-03-12 14:00:00',1565.00000000,1570.00000000,1560.00000000,1570.00000000,6652400.00000000,'2026-02-17 23:55:17'),(251039,'ANTM','1h','yahoo',1741766400,'2025-03-12 15:00:00',1570.00000000,1570.00000000,1545.00000000,1555.00000000,12059800.00000000,'2026-02-17 23:55:17'),(251040,'ANTM','1h','yahoo',1741770000,'2025-03-12 16:00:00',1545.00000000,1545.00000000,1545.00000000,1545.00000000,5066900.00000000,'2026-02-17 23:55:17'),(251041,'ANTM','1h','yahoo',1741831200,'2025-03-13 09:00:00',1550.00000000,1570.00000000,1530.00000000,1540.00000000,0.00000000,'2026-02-17 23:55:17'),(251042,'ANTM','1h','yahoo',1741834800,'2025-03-13 10:00:00',1540.00000000,1545.00000000,1530.00000000,1535.00000000,8493100.00000000,'2026-02-17 23:55:17'),(251043,'ANTM','1h','yahoo',1741838400,'2025-03-13 11:00:00',1530.00000000,1545.00000000,1530.00000000,1540.00000000,5919300.00000000,'2026-02-17 23:55:17'),(251044,'ANTM','1h','yahoo',1741845600,'2025-03-13 13:00:00',1540.00000000,1545.00000000,1530.00000000,1535.00000000,2220100.00000000,'2026-02-17 23:55:17'),(251045,'ANTM','1h','yahoo',1741849200,'2025-03-13 14:00:00',1535.00000000,1545.00000000,1530.00000000,1530.00000000,4481300.00000000,'2026-02-17 23:55:17'),(251046,'ANTM','1h','yahoo',1741852800,'2025-03-13 15:00:00',1530.00000000,1540.00000000,1520.00000000,1525.00000000,8809400.00000000,'2026-02-17 23:55:17'),(251047,'ANTM','1h','yahoo',1741856400,'2025-03-13 16:00:00',1535.00000000,1535.00000000,1535.00000000,1535.00000000,4080300.00000000,'2026-02-17 23:55:17'),(251048,'ANTM','1h','yahoo',1741917600,'2025-03-14 09:00:00',1560.00000000,1590.00000000,1560.00000000,1580.00000000,0.00000000,'2026-02-17 23:55:17'),(251049,'ANTM','1h','yahoo',1741921200,'2025-03-14 10:00:00',1575.00000000,1615.00000000,1575.00000000,1610.00000000,17966600.00000000,'2026-02-17 23:55:17'),(251050,'ANTM','1h','yahoo',1741924800,'2025-03-14 11:00:00',1610.00000000,1615.00000000,1605.00000000,1610.00000000,3768500.00000000,'2026-02-17 23:55:17'),(251051,'ANTM','1h','yahoo',1741935600,'2025-03-14 14:00:00',1610.00000000,1610.00000000,1580.00000000,1590.00000000,19836200.00000000,'2026-02-17 23:55:17'),(251052,'ANTM','1h','yahoo',1741939200,'2025-03-14 15:00:00',1590.00000000,1600.00000000,1585.00000000,1595.00000000,6292100.00000000,'2026-02-17 23:55:17'),(251053,'ANTM','1h','yahoo',1741942800,'2025-03-14 16:00:00',1590.00000000,1590.00000000,1590.00000000,1590.00000000,2317500.00000000,'2026-02-17 23:55:17'),(251054,'ANTM','1h','yahoo',1742176800,'2025-03-17 09:00:00',1620.00000000,1690.00000000,1615.00000000,1665.00000000,0.00000000,'2026-02-17 23:55:17'),(251055,'ANTM','1h','yahoo',1742180400,'2025-03-17 10:00:00',1665.00000000,1665.00000000,1630.00000000,1635.00000000,10224200.00000000,'2026-02-17 23:55:17'),(251056,'ANTM','1h','yahoo',1742184000,'2025-03-17 11:00:00',1635.00000000,1660.00000000,1630.00000000,1645.00000000,11642700.00000000,'2026-02-17 23:55:17'),(251057,'ANTM','1h','yahoo',1742191200,'2025-03-17 13:00:00',1645.00000000,1665.00000000,1635.00000000,1660.00000000,7338900.00000000,'2026-02-17 23:55:17'),(251058,'ANTM','1h','yahoo',1742194800,'2025-03-17 14:00:00',1660.00000000,1665.00000000,1645.00000000,1660.00000000,6297100.00000000,'2026-02-17 23:55:17'),(251059,'ANTM','1h','yahoo',1742198400,'2025-03-17 15:00:00',1655.00000000,1660.00000000,1645.00000000,1650.00000000,7598300.00000000,'2026-02-17 23:55:17'),(251060,'ANTM','1h','yahoo',1742202000,'2025-03-17 16:00:00',1655.00000000,1655.00000000,1655.00000000,1655.00000000,3230500.00000000,'2026-02-17 23:55:17'),(251061,'ANTM','1h','yahoo',1742263200,'2025-03-18 09:00:00',1665.00000000,1670.00000000,1615.00000000,1615.00000000,0.00000000,'2026-02-17 23:55:17'),(251062,'ANTM','1h','yahoo',1742266800,'2025-03-18 10:00:00',1620.00000000,1630.00000000,1595.00000000,1610.00000000,8170200.00000000,'2026-02-17 23:55:17'),(251063,'ANTM','1h','yahoo',1742270400,'2025-03-18 11:00:00',1605.00000000,1610.00000000,1545.00000000,1570.00000000,14928200.00000000,'2026-02-17 23:55:17'),(251064,'ANTM','1h','yahoo',1742277600,'2025-03-18 13:00:00',1565.00000000,1625.00000000,1565.00000000,1625.00000000,10928000.00000000,'2026-02-17 23:55:17'),(251065,'ANTM','1h','yahoo',1742281200,'2025-03-18 14:00:00',1620.00000000,1645.00000000,1615.00000000,1630.00000000,10156300.00000000,'2026-02-17 23:55:17'),(251066,'ANTM','1h','yahoo',1742284800,'2025-03-18 15:00:00',1630.00000000,1645.00000000,1620.00000000,1625.00000000,10436700.00000000,'2026-02-17 23:55:17'),(251067,'ANTM','1h','yahoo',1742288400,'2025-03-18 16:00:00',1635.00000000,1635.00000000,1635.00000000,1635.00000000,2665600.00000000,'2026-02-17 23:55:17'),(251068,'ANTM','1h','yahoo',1742349600,'2025-03-19 09:00:00',1645.00000000,1660.00000000,1620.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:17'),(251069,'ANTM','1h','yahoo',1742353200,'2025-03-19 10:00:00',1655.00000000,1655.00000000,1630.00000000,1635.00000000,7325600.00000000,'2026-02-17 23:55:17'),(251070,'ANTM','1h','yahoo',1742356800,'2025-03-19 11:00:00',1630.00000000,1645.00000000,1630.00000000,1640.00000000,2642400.00000000,'2026-02-17 23:55:17'),(251071,'ANTM','1h','yahoo',1742364000,'2025-03-19 13:00:00',1640.00000000,1655.00000000,1635.00000000,1650.00000000,5581900.00000000,'2026-02-17 23:55:17'),(251072,'ANTM','1h','yahoo',1742367600,'2025-03-19 14:00:00',1655.00000000,1670.00000000,1650.00000000,1655.00000000,18490700.00000000,'2026-02-17 23:55:17'),(251073,'ANTM','1h','yahoo',1742371200,'2025-03-19 15:00:00',1660.00000000,1670.00000000,1655.00000000,1660.00000000,11235100.00000000,'2026-02-17 23:55:17'),(251074,'ANTM','1h','yahoo',1742374800,'2025-03-19 16:00:00',1660.00000000,1660.00000000,1660.00000000,1660.00000000,1823700.00000000,'2026-02-17 23:55:17'),(251075,'ANTM','1h','yahoo',1742436000,'2025-03-20 09:00:00',1665.00000000,1675.00000000,1650.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:17'),(251076,'ANTM','1h','yahoo',1742439600,'2025-03-20 10:00:00',1655.00000000,1660.00000000,1650.00000000,1655.00000000,3764700.00000000,'2026-02-17 23:55:17'),(251077,'ANTM','1h','yahoo',1742443200,'2025-03-20 11:00:00',1655.00000000,1675.00000000,1640.00000000,1665.00000000,11521200.00000000,'2026-02-17 23:55:17'),(251078,'ANTM','1h','yahoo',1742450400,'2025-03-20 13:00:00',1660.00000000,1675.00000000,1655.00000000,1670.00000000,5404000.00000000,'2026-02-17 23:55:17'),(251079,'ANTM','1h','yahoo',1742454000,'2025-03-20 14:00:00',1670.00000000,1685.00000000,1650.00000000,1660.00000000,16086500.00000000,'2026-02-17 23:55:17'),(251080,'ANTM','1h','yahoo',1742457600,'2025-03-20 15:00:00',1660.00000000,1660.00000000,1645.00000000,1645.00000000,7585100.00000000,'2026-02-17 23:55:17'),(251081,'ANTM','1h','yahoo',1742461200,'2025-03-20 16:00:00',1645.00000000,1645.00000000,1645.00000000,1645.00000000,2866700.00000000,'2026-02-17 23:55:17'),(251082,'ANTM','1h','yahoo',1742522400,'2025-03-21 09:00:00',1645.00000000,1650.00000000,1580.00000000,1590.00000000,0.00000000,'2026-02-17 23:55:17'),(251083,'ANTM','1h','yahoo',1742526000,'2025-03-21 10:00:00',1595.00000000,1605.00000000,1590.00000000,1595.00000000,3365100.00000000,'2026-02-17 23:55:17'),(251084,'ANTM','1h','yahoo',1742529600,'2025-03-21 11:00:00',1595.00000000,1600.00000000,1590.00000000,1595.00000000,961100.00000000,'2026-02-17 23:55:17'),(251085,'ANTM','1h','yahoo',1742540400,'2025-03-21 14:00:00',1595.00000000,1610.00000000,1585.00000000,1610.00000000,6916500.00000000,'2026-02-17 23:55:17'),(251086,'ANTM','1h','yahoo',1742544000,'2025-03-21 15:00:00',1610.00000000,1615.00000000,1590.00000000,1600.00000000,8001400.00000000,'2026-02-17 23:55:17'),(251087,'ANTM','1h','yahoo',1742547600,'2025-03-21 16:00:00',1585.00000000,1585.00000000,1585.00000000,1585.00000000,7094900.00000000,'2026-02-17 23:55:17'),(251088,'ANTM','1h','yahoo',1742781600,'2025-03-24 09:00:00',1585.00000000,1605.00000000,1560.00000000,1560.00000000,0.00000000,'2026-02-17 23:55:17'),(251089,'ANTM','1h','yahoo',1742785200,'2025-03-24 10:00:00',1565.00000000,1565.00000000,1535.00000000,1550.00000000,8072100.00000000,'2026-02-17 23:55:17'),(251090,'ANTM','1h','yahoo',1742788800,'2025-03-24 11:00:00',1550.00000000,1575.00000000,1545.00000000,1570.00000000,5379000.00000000,'2026-02-17 23:55:17'),(251091,'ANTM','1h','yahoo',1742796000,'2025-03-24 13:00:00',1570.00000000,1590.00000000,1555.00000000,1590.00000000,4112800.00000000,'2026-02-17 23:55:17'),(251092,'ANTM','1h','yahoo',1742799600,'2025-03-24 14:00:00',1590.00000000,1620.00000000,1585.00000000,1615.00000000,11247500.00000000,'2026-02-17 23:55:17'),(251093,'ANTM','1h','yahoo',1742803200,'2025-03-24 15:00:00',1615.00000000,1615.00000000,1595.00000000,1600.00000000,8249100.00000000,'2026-02-17 23:55:17'),(251094,'ANTM','1h','yahoo',1742806800,'2025-03-24 16:00:00',1590.00000000,1590.00000000,1590.00000000,1590.00000000,1717100.00000000,'2026-02-17 23:55:17'),(251095,'ANTM','1h','yahoo',1742868000,'2025-03-25 09:00:00',1600.00000000,1600.00000000,1555.00000000,1565.00000000,0.00000000,'2026-02-17 23:55:17'),(251096,'ANTM','1h','yahoo',1742871600,'2025-03-25 10:00:00',1565.00000000,1595.00000000,1565.00000000,1590.00000000,3716800.00000000,'2026-02-17 23:55:17'),(251097,'ANTM','1h','yahoo',1742875200,'2025-03-25 11:00:00',1590.00000000,1605.00000000,1585.00000000,1605.00000000,3328900.00000000,'2026-02-17 23:55:17'),(251098,'ANTM','1h','yahoo',1742882400,'2025-03-25 13:00:00',1605.00000000,1610.00000000,1600.00000000,1600.00000000,2839700.00000000,'2026-02-17 23:55:17'),(251099,'ANTM','1h','yahoo',1742886000,'2025-03-25 14:00:00',1600.00000000,1610.00000000,1595.00000000,1610.00000000,3080600.00000000,'2026-02-17 23:55:17'),(251100,'ANTM','1h','yahoo',1742889600,'2025-03-25 15:00:00',1610.00000000,1615.00000000,1605.00000000,1610.00000000,4121800.00000000,'2026-02-17 23:55:17'),(251101,'ANTM','1h','yahoo',1742893200,'2025-03-25 16:00:00',1600.00000000,1600.00000000,1600.00000000,1600.00000000,1358300.00000000,'2026-02-17 23:55:17'),(251102,'ANTM','1h','yahoo',1742954400,'2025-03-26 09:00:00',1620.00000000,1660.00000000,1615.00000000,1645.00000000,0.00000000,'2026-02-17 23:55:17'),(251103,'ANTM','1h','yahoo',1742958000,'2025-03-26 10:00:00',1645.00000000,1655.00000000,1635.00000000,1645.00000000,4245100.00000000,'2026-02-17 23:55:17'),(251104,'ANTM','1h','yahoo',1742961600,'2025-03-26 11:00:00',1640.00000000,1650.00000000,1640.00000000,1640.00000000,2494600.00000000,'2026-02-17 23:55:17'),(251105,'ANTM','1h','yahoo',1742968800,'2025-03-26 13:00:00',1640.00000000,1650.00000000,1640.00000000,1645.00000000,1510100.00000000,'2026-02-17 23:55:17'),(251106,'ANTM','1h','yahoo',1742972400,'2025-03-26 14:00:00',1645.00000000,1660.00000000,1645.00000000,1650.00000000,8525600.00000000,'2026-02-17 23:55:17'),(251107,'ANTM','1h','yahoo',1742976000,'2025-03-26 15:00:00',1650.00000000,1660.00000000,1650.00000000,1655.00000000,6659600.00000000,'2026-02-17 23:55:17'),(251108,'ANTM','1h','yahoo',1742979600,'2025-03-26 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,3299400.00000000,'2026-02-17 23:55:17'),(251109,'ANTM','1h','yahoo',1743040800,'2025-03-27 09:00:00',1650.00000000,1650.00000000,1610.00000000,1630.00000000,0.00000000,'2026-02-17 23:55:17'),(251110,'ANTM','1h','yahoo',1743044400,'2025-03-27 10:00:00',1630.00000000,1640.00000000,1625.00000000,1635.00000000,3280300.00000000,'2026-02-17 23:55:17'),(251111,'ANTM','1h','yahoo',1743048000,'2025-03-27 11:00:00',1635.00000000,1640.00000000,1630.00000000,1630.00000000,1911800.00000000,'2026-02-17 23:55:17'),(251112,'ANTM','1h','yahoo',1743055200,'2025-03-27 13:00:00',1630.00000000,1635.00000000,1625.00000000,1630.00000000,2458600.00000000,'2026-02-17 23:55:17'),(251113,'ANTM','1h','yahoo',1743058800,'2025-03-27 14:00:00',1625.00000000,1645.00000000,1625.00000000,1635.00000000,4187800.00000000,'2026-02-17 23:55:17'),(251114,'ANTM','1h','yahoo',1743062400,'2025-03-27 15:00:00',1635.00000000,1645.00000000,1630.00000000,1635.00000000,5376000.00000000,'2026-02-17 23:55:17'),(251115,'ANTM','1h','yahoo',1743066000,'2025-03-27 16:00:00',1635.00000000,1635.00000000,1635.00000000,1635.00000000,5851900.00000000,'2026-02-17 23:55:17'),(251116,'ANTM','1h','yahoo',1744077600,'2025-04-08 09:00:00',1450.00000000,1480.00000000,1390.00000000,1465.00000000,41669900.00000000,'2026-02-17 23:55:17'),(251117,'ANTM','1h','yahoo',1744081200,'2025-04-08 10:00:00',1465.00000000,1470.00000000,1425.00000000,1460.00000000,19378200.00000000,'2026-02-17 23:55:17'),(251118,'ANTM','1h','yahoo',1744084800,'2025-04-08 11:00:00',1465.00000000,1465.00000000,1445.00000000,1450.00000000,10433400.00000000,'2026-02-17 23:55:17'),(251119,'ANTM','1h','yahoo',1744092000,'2025-04-08 13:00:00',1455.00000000,1455.00000000,1445.00000000,1450.00000000,5443200.00000000,'2026-02-17 23:55:17'),(251120,'ANTM','1h','yahoo',1744095600,'2025-04-08 14:00:00',1450.00000000,1450.00000000,1400.00000000,1405.00000000,27659200.00000000,'2026-02-17 23:55:17'),(251121,'ANTM','1h','yahoo',1744099200,'2025-04-08 15:00:00',1405.00000000,1415.00000000,1390.00000000,1400.00000000,23708700.00000000,'2026-02-17 23:55:17'),(251122,'ANTM','1h','yahoo',1744102800,'2025-04-08 16:00:00',1400.00000000,1400.00000000,1400.00000000,1400.00000000,5546200.00000000,'2026-02-17 23:55:17'),(251123,'ANTM','1h','yahoo',1744164000,'2025-04-09 09:00:00',1415.00000000,1540.00000000,1415.00000000,1525.00000000,0.00000000,'2026-02-17 23:55:17'),(251124,'ANTM','1h','yahoo',1744167600,'2025-04-09 10:00:00',1520.00000000,1580.00000000,1510.00000000,1560.00000000,22556600.00000000,'2026-02-17 23:55:17'),(251125,'ANTM','1h','yahoo',1744171200,'2025-04-09 11:00:00',1560.00000000,1570.00000000,1550.00000000,1560.00000000,0.00000000,'2026-02-17 23:55:17'),(251126,'ANTM','1h','yahoo',1744178400,'2025-04-09 13:00:00',1560.00000000,1565.00000000,1510.00000000,1525.00000000,116792000.00000000,'2026-02-17 23:55:17'),(251127,'ANTM','1h','yahoo',1744182000,'2025-04-09 14:00:00',1525.00000000,1535.00000000,1510.00000000,1520.00000000,12338300.00000000,'2026-02-17 23:55:17'),(251128,'ANTM','1h','yahoo',1744185600,'2025-04-09 15:00:00',1520.00000000,1520.00000000,1480.00000000,1490.00000000,22048100.00000000,'2026-02-17 23:55:17'),(251129,'ANTM','1h','yahoo',1744189200,'2025-04-09 16:00:00',1475.00000000,1475.00000000,1475.00000000,1475.00000000,8845600.00000000,'2026-02-17 23:55:17'),(251130,'ANTM','1h','yahoo',1744250400,'2025-04-10 09:00:00',1575.00000000,1630.00000000,1575.00000000,1615.00000000,0.00000000,'2026-02-17 23:55:17'),(251131,'ANTM','1h','yahoo',1744254000,'2025-04-10 10:00:00',1610.00000000,1630.00000000,1610.00000000,1620.00000000,19279200.00000000,'2026-02-17 23:55:17'),(251132,'ANTM','1h','yahoo',1744257600,'2025-04-10 11:00:00',1620.00000000,1680.00000000,1615.00000000,1650.00000000,40231900.00000000,'2026-02-17 23:55:17'),(251133,'ANTM','1h','yahoo',1744264800,'2025-04-10 13:00:00',1650.00000000,1655.00000000,1605.00000000,1625.00000000,17188700.00000000,'2026-02-17 23:55:17'),(251134,'ANTM','1h','yahoo',1744268400,'2025-04-10 14:00:00',1630.00000000,1630.00000000,1615.00000000,1620.00000000,11603600.00000000,'2026-02-17 23:55:17'),(251135,'ANTM','1h','yahoo',1744272000,'2025-04-10 15:00:00',1615.00000000,1635.00000000,1615.00000000,1625.00000000,11754200.00000000,'2026-02-17 23:55:17'),(251136,'ANTM','1h','yahoo',1744275600,'2025-04-10 16:00:00',1630.00000000,1630.00000000,1630.00000000,1630.00000000,15380700.00000000,'2026-02-17 23:55:17'),(251137,'ANTM','1h','yahoo',1744336800,'2025-04-11 09:00:00',1665.00000000,1745.00000000,1650.00000000,1730.00000000,0.00000000,'2026-02-17 23:55:17'),(251138,'ANTM','1h','yahoo',1744340400,'2025-04-11 10:00:00',1730.00000000,1735.00000000,1705.00000000,1710.00000000,19904700.00000000,'2026-02-17 23:55:17'),(251139,'ANTM','1h','yahoo',1744344000,'2025-04-11 11:00:00',1710.00000000,1715.00000000,1700.00000000,1705.00000000,3993400.00000000,'2026-02-17 23:55:17'),(251140,'ANTM','1h','yahoo',1744354800,'2025-04-11 14:00:00',1705.00000000,1745.00000000,1700.00000000,1720.00000000,41471400.00000000,'2026-02-17 23:55:17'),(251141,'ANTM','1h','yahoo',1744358400,'2025-04-11 15:00:00',1720.00000000,1725.00000000,1685.00000000,1695.00000000,25358800.00000000,'2026-02-17 23:55:17'),(251142,'ANTM','1h','yahoo',1744362000,'2025-04-11 16:00:00',1690.00000000,1690.00000000,1690.00000000,1690.00000000,4895800.00000000,'2026-02-17 23:55:17'),(251143,'ANTM','1h','yahoo',1744596000,'2025-04-14 09:00:00',1740.00000000,1785.00000000,1740.00000000,1780.00000000,0.00000000,'2026-02-17 23:55:17'),(251144,'ANTM','1h','yahoo',1744599600,'2025-04-14 10:00:00',1775.00000000,1800.00000000,1775.00000000,1780.00000000,29874200.00000000,'2026-02-17 23:55:17'),(251145,'ANTM','1h','yahoo',1744603200,'2025-04-14 11:00:00',1780.00000000,1795.00000000,1775.00000000,1790.00000000,10217400.00000000,'2026-02-17 23:55:17'),(251146,'ANTM','1h','yahoo',1744610400,'2025-04-14 13:00:00',1795.00000000,1835.00000000,1780.00000000,1815.00000000,40634600.00000000,'2026-02-17 23:55:17'),(251147,'ANTM','1h','yahoo',1744614000,'2025-04-14 14:00:00',1815.00000000,1825.00000000,1810.00000000,1815.00000000,14738900.00000000,'2026-02-17 23:55:17'),(251148,'ANTM','1h','yahoo',1744617600,'2025-04-14 15:00:00',1815.00000000,1850.00000000,1810.00000000,1830.00000000,35966600.00000000,'2026-02-17 23:55:17'),(251149,'ANTM','1h','yahoo',1744621200,'2025-04-14 16:00:00',1830.00000000,1830.00000000,1830.00000000,1830.00000000,6571400.00000000,'2026-02-17 23:55:17'),(251150,'ANTM','1h','yahoo',1744682400,'2025-04-15 09:00:00',1865.00000000,1960.00000000,1865.00000000,1935.00000000,0.00000000,'2026-02-17 23:55:17'),(251151,'ANTM','1h','yahoo',1744686000,'2025-04-15 10:00:00',1930.00000000,1940.00000000,1885.00000000,1885.00000000,36613900.00000000,'2026-02-17 23:55:17'),(251152,'ANTM','1h','yahoo',1744689600,'2025-04-15 11:00:00',1885.00000000,1915.00000000,1875.00000000,1880.00000000,26375300.00000000,'2026-02-17 23:55:17'),(251153,'ANTM','1h','yahoo',1744696800,'2025-04-15 13:00:00',1885.00000000,1890.00000000,1830.00000000,1850.00000000,38708700.00000000,'2026-02-17 23:55:17'),(251154,'ANTM','1h','yahoo',1744700400,'2025-04-15 14:00:00',1850.00000000,1860.00000000,1830.00000000,1835.00000000,27881600.00000000,'2026-02-17 23:55:17'),(251155,'ANTM','1h','yahoo',1744704000,'2025-04-15 15:00:00',1830.00000000,1870.00000000,1820.00000000,1860.00000000,41685700.00000000,'2026-02-17 23:55:17'),(251156,'ANTM','1h','yahoo',1744707600,'2025-04-15 16:00:00',1860.00000000,1860.00000000,1860.00000000,1860.00000000,0.00000000,'2026-02-17 23:55:17'),(251157,'ANTM','1h','yahoo',1744768800,'2025-04-16 09:00:00',1905.00000000,1925.00000000,1860.00000000,1880.00000000,0.00000000,'2026-02-17 23:55:17'),(251158,'ANTM','1h','yahoo',1744772400,'2025-04-16 10:00:00',1875.00000000,1900.00000000,1865.00000000,1895.00000000,30304300.00000000,'2026-02-17 23:55:17'),(251159,'ANTM','1h','yahoo',1744776000,'2025-04-16 11:00:00',1895.00000000,1905.00000000,1890.00000000,1900.00000000,16634800.00000000,'2026-02-17 23:55:17'),(251160,'ANTM','1h','yahoo',1744783200,'2025-04-16 13:00:00',1905.00000000,1920.00000000,1895.00000000,1920.00000000,30777200.00000000,'2026-02-17 23:55:17'),(251161,'ANTM','1h','yahoo',1744786800,'2025-04-16 14:00:00',1920.00000000,1940.00000000,1900.00000000,1910.00000000,53711700.00000000,'2026-02-17 23:55:17'),(251162,'ANTM','1h','yahoo',1744790400,'2025-04-16 15:00:00',1915.00000000,1925.00000000,1895.00000000,1915.00000000,39609900.00000000,'2026-02-17 23:55:17'),(251163,'ANTM','1h','yahoo',1744794000,'2025-04-16 16:00:00',1925.00000000,1925.00000000,1925.00000000,1925.00000000,10435800.00000000,'2026-02-17 23:55:17'),(251164,'ANTM','1h','yahoo',1744855200,'2025-04-17 09:00:00',1955.00000000,1970.00000000,1935.00000000,1950.00000000,0.00000000,'2026-02-17 23:55:17'),(251165,'ANTM','1h','yahoo',1744858800,'2025-04-17 10:00:00',1950.00000000,1960.00000000,1935.00000000,1945.00000000,22467800.00000000,'2026-02-17 23:55:17'),(251166,'ANTM','1h','yahoo',1744862400,'2025-04-17 11:00:00',1950.00000000,1950.00000000,1930.00000000,1940.00000000,14090000.00000000,'2026-02-17 23:55:17'),(251167,'ANTM','1h','yahoo',1744869600,'2025-04-17 13:00:00',1940.00000000,1960.00000000,1925.00000000,1945.00000000,27463000.00000000,'2026-02-17 23:55:17'),(251168,'ANTM','1h','yahoo',1744873200,'2025-04-17 14:00:00',1945.00000000,1955.00000000,1940.00000000,1945.00000000,14417600.00000000,'2026-02-17 23:55:17'),(251169,'ANTM','1h','yahoo',1744876800,'2025-04-17 15:00:00',1950.00000000,1950.00000000,1930.00000000,1935.00000000,19864500.00000000,'2026-02-17 23:55:17'),(251170,'ANTM','1h','yahoo',1744880400,'2025-04-17 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,10269200.00000000,'2026-02-17 23:55:17'),(251171,'ANTM','1h','yahoo',1745200800,'2025-04-21 09:00:00',1980.00000000,2050.00000000,1965.00000000,1985.00000000,0.00000000,'2026-02-17 23:55:17'),(251172,'ANTM','1h','yahoo',1745204400,'2025-04-21 10:00:00',1985.00000000,2050.00000000,1985.00000000,2040.00000000,60110200.00000000,'2026-02-17 23:55:17'),(251173,'ANTM','1h','yahoo',1745208000,'2025-04-21 11:00:00',2030.00000000,2040.00000000,2020.00000000,2030.00000000,11916400.00000000,'2026-02-17 23:55:17'),(251174,'ANTM','1h','yahoo',1745215200,'2025-04-21 13:00:00',2030.00000000,2070.00000000,2030.00000000,2050.00000000,41789800.00000000,'2026-02-17 23:55:17'),(251175,'ANTM','1h','yahoo',1745218800,'2025-04-21 14:00:00',2050.00000000,2090.00000000,2050.00000000,2070.00000000,42048800.00000000,'2026-02-17 23:55:17'),(251176,'ANTM','1h','yahoo',1745222400,'2025-04-21 15:00:00',2060.00000000,2080.00000000,2060.00000000,2080.00000000,23754800.00000000,'2026-02-17 23:55:17'),(251177,'ANTM','1h','yahoo',1745226000,'2025-04-21 16:00:00',2090.00000000,2090.00000000,2090.00000000,2090.00000000,14392400.00000000,'2026-02-17 23:55:17'),(251178,'ANTM','1h','yahoo',1745287200,'2025-04-22 09:00:00',2140.00000000,2210.00000000,2130.00000000,2190.00000000,0.00000000,'2026-02-17 23:55:17'),(251179,'ANTM','1h','yahoo',1745290800,'2025-04-22 10:00:00',2190.00000000,2190.00000000,2170.00000000,2180.00000000,24028300.00000000,'2026-02-17 23:55:17'),(251180,'ANTM','1h','yahoo',1745294400,'2025-04-22 11:00:00',2170.00000000,2190.00000000,2170.00000000,2180.00000000,15807900.00000000,'2026-02-17 23:55:17'),(251181,'ANTM','1h','yahoo',1745301600,'2025-04-22 13:00:00',2180.00000000,2190.00000000,2130.00000000,2170.00000000,42022100.00000000,'2026-02-17 23:55:17'),(251182,'ANTM','1h','yahoo',1745305200,'2025-04-22 14:00:00',2170.00000000,2200.00000000,2160.00000000,2190.00000000,49531900.00000000,'2026-02-17 23:55:17'),(251183,'ANTM','1h','yahoo',1745308800,'2025-04-22 15:00:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,41707500.00000000,'2026-02-17 23:55:17'),(251184,'ANTM','1h','yahoo',1745312400,'2025-04-22 16:00:00',2190.00000000,2190.00000000,2190.00000000,2190.00000000,14879100.00000000,'2026-02-17 23:55:17'),(251185,'ANTM','1h','yahoo',1745373600,'2025-04-23 09:00:00',2160.00000000,2160.00000000,2090.00000000,2110.00000000,0.00000000,'2026-02-17 23:55:17'),(251186,'ANTM','1h','yahoo',1745377200,'2025-04-23 10:00:00',2110.00000000,2120.00000000,2060.00000000,2070.00000000,73041800.00000000,'2026-02-17 23:55:17'),(251187,'ANTM','1h','yahoo',1745380800,'2025-04-23 11:00:00',2070.00000000,2080.00000000,2050.00000000,2060.00000000,24520400.00000000,'2026-02-17 23:55:17'),(251188,'ANTM','1h','yahoo',1745388000,'2025-04-23 13:00:00',2060.00000000,2070.00000000,2030.00000000,2040.00000000,33292300.00000000,'2026-02-17 23:55:17'),(251189,'ANTM','1h','yahoo',1745391600,'2025-04-23 14:00:00',2040.00000000,2070.00000000,2040.00000000,2070.00000000,31141200.00000000,'2026-02-17 23:55:17'),(251190,'ANTM','1h','yahoo',1745395200,'2025-04-23 15:00:00',2060.00000000,2090.00000000,2060.00000000,2060.00000000,35034700.00000000,'2026-02-17 23:55:17'),(251191,'ANTM','1h','yahoo',1745398800,'2025-04-23 16:00:00',2070.00000000,2070.00000000,2070.00000000,2070.00000000,10411100.00000000,'2026-02-17 23:55:17'),(251192,'ANTM','1h','yahoo',1745460000,'2025-04-24 09:00:00',2120.00000000,2150.00000000,2100.00000000,2110.00000000,0.00000000,'2026-02-17 23:55:17'),(251193,'ANTM','1h','yahoo',1745463600,'2025-04-24 10:00:00',2110.00000000,2140.00000000,2090.00000000,2130.00000000,35805200.00000000,'2026-02-17 23:55:17'),(251194,'ANTM','1h','yahoo',1745467200,'2025-04-24 11:00:00',2140.00000000,2140.00000000,2110.00000000,2120.00000000,9141500.00000000,'2026-02-17 23:55:17'),(251195,'ANTM','1h','yahoo',1745474400,'2025-04-24 13:00:00',2120.00000000,2130.00000000,2100.00000000,2120.00000000,13147500.00000000,'2026-02-17 23:55:17'),(251196,'ANTM','1h','yahoo',1745478000,'2025-04-24 14:00:00',2120.00000000,2150.00000000,2110.00000000,2150.00000000,41612400.00000000,'2026-02-17 23:55:17'),(251197,'ANTM','1h','yahoo',1745481600,'2025-04-24 15:00:00',2140.00000000,2150.00000000,2120.00000000,2150.00000000,37035300.00000000,'2026-02-17 23:55:17'),(251198,'ANTM','1h','yahoo',1745485200,'2025-04-24 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,13768100.00000000,'2026-02-17 23:55:17'),(251199,'ANTM','1h','yahoo',1745546400,'2025-04-25 09:00:00',2170.00000000,2190.00000000,2140.00000000,2160.00000000,0.00000000,'2026-02-17 23:55:17'),(251200,'ANTM','1h','yahoo',1745550000,'2025-04-25 10:00:00',2160.00000000,2180.00000000,2140.00000000,2160.00000000,33856700.00000000,'2026-02-17 23:55:17'),(251201,'ANTM','1h','yahoo',1745553600,'2025-04-25 11:00:00',2160.00000000,2160.00000000,2140.00000000,2140.00000000,10588900.00000000,'2026-02-17 23:55:17'),(251202,'ANTM','1h','yahoo',1745564400,'2025-04-25 14:00:00',2150.00000000,2150.00000000,2120.00000000,2140.00000000,31498800.00000000,'2026-02-17 23:55:17'),(251203,'ANTM','1h','yahoo',1745568000,'2025-04-25 15:00:00',2130.00000000,2140.00000000,2120.00000000,2140.00000000,27769500.00000000,'2026-02-17 23:55:17'),(251204,'ANTM','1h','yahoo',1745571600,'2025-04-25 16:00:00',2140.00000000,2140.00000000,2140.00000000,2140.00000000,8027800.00000000,'2026-02-17 23:55:17'),(251205,'ANTM','1h','yahoo',1745805600,'2025-04-28 09:00:00',2130.00000000,2140.00000000,2090.00000000,2130.00000000,0.00000000,'2026-02-17 23:55:17'),(251206,'ANTM','1h','yahoo',1745809200,'2025-04-28 10:00:00',2130.00000000,2160.00000000,2120.00000000,2140.00000000,42455800.00000000,'2026-02-17 23:55:17'),(251207,'ANTM','1h','yahoo',1745812800,'2025-04-28 11:00:00',2130.00000000,2150.00000000,2120.00000000,2140.00000000,12415900.00000000,'2026-02-17 23:55:17'),(251208,'ANTM','1h','yahoo',1745820000,'2025-04-28 13:00:00',2140.00000000,2140.00000000,2120.00000000,2120.00000000,5736200.00000000,'2026-02-17 23:55:17'),(251209,'ANTM','1h','yahoo',1745823600,'2025-04-28 14:00:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,6630100.00000000,'2026-02-17 23:55:17'),(251210,'ANTM','1h','yahoo',1745827200,'2025-04-28 15:00:00',2130.00000000,2140.00000000,2110.00000000,2130.00000000,24797600.00000000,'2026-02-17 23:55:17'),(251211,'ANTM','1h','yahoo',1745830800,'2025-04-28 16:00:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,8580300.00000000,'2026-02-17 23:55:17'),(251212,'ANTM','1h','yahoo',1745892000,'2025-04-29 09:00:00',2140.00000000,2180.00000000,2140.00000000,2160.00000000,0.00000000,'2026-02-17 23:55:17'),(251213,'ANTM','1h','yahoo',1745895600,'2025-04-29 10:00:00',2160.00000000,2160.00000000,2140.00000000,2150.00000000,18156400.00000000,'2026-02-17 23:55:17'),(251214,'ANTM','1h','yahoo',1745899200,'2025-04-29 11:00:00',2160.00000000,2170.00000000,2150.00000000,2150.00000000,21746100.00000000,'2026-02-17 23:55:17'),(251215,'ANTM','1h','yahoo',1745906400,'2025-04-29 13:00:00',2150.00000000,2160.00000000,2150.00000000,2150.00000000,6289900.00000000,'2026-02-17 23:55:17'),(251216,'ANTM','1h','yahoo',1745910000,'2025-04-29 14:00:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,24688100.00000000,'2026-02-17 23:55:17'),(251217,'ANTM','1h','yahoo',1745913600,'2025-04-29 15:00:00',2160.00000000,2180.00000000,2160.00000000,2180.00000000,20266500.00000000,'2026-02-17 23:55:17'),(251218,'ANTM','1h','yahoo',1745917200,'2025-04-29 16:00:00',2180.00000000,2180.00000000,2180.00000000,2180.00000000,22367300.00000000,'2026-02-17 23:55:17'),(251219,'ANTM','1h','yahoo',1745978400,'2025-04-30 09:00:00',2190.00000000,2190.00000000,2160.00000000,2170.00000000,0.00000000,'2026-02-17 23:55:17'),(251220,'ANTM','1h','yahoo',1745982000,'2025-04-30 10:00:00',2170.00000000,2190.00000000,2160.00000000,2190.00000000,19496400.00000000,'2026-02-17 23:55:17'),(251221,'ANTM','1h','yahoo',1745985600,'2025-04-30 11:00:00',2190.00000000,2190.00000000,2180.00000000,2180.00000000,8226600.00000000,'2026-02-17 23:55:17'),(251222,'ANTM','1h','yahoo',1745992800,'2025-04-30 13:00:00',2180.00000000,2300.00000000,2170.00000000,2260.00000000,128494600.00000000,'2026-02-17 23:55:17'),(251223,'ANTM','1h','yahoo',1745996400,'2025-04-30 14:00:00',2270.00000000,2270.00000000,2200.00000000,2210.00000000,62359600.00000000,'2026-02-17 23:55:17'),(251224,'ANTM','1h','yahoo',1746000000,'2025-04-30 15:00:00',2210.00000000,2220.00000000,2160.00000000,2170.00000000,55755600.00000000,'2026-02-17 23:55:17'),(251225,'ANTM','1h','yahoo',1746003600,'2025-04-30 16:00:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,20905400.00000000,'2026-02-17 23:55:17'),(251226,'ANTM','1h','yahoo',1746151200,'2025-05-02 09:00:00',2270.00000000,2340.00000000,2240.00000000,2290.00000000,0.00000000,'2026-02-17 23:55:17'),(251227,'ANTM','1h','yahoo',1746154800,'2025-05-02 10:00:00',2290.00000000,2300.00000000,2250.00000000,2270.00000000,40815600.00000000,'2026-02-17 23:55:17'),(251228,'ANTM','1h','yahoo',1746158400,'2025-05-02 11:00:00',2270.00000000,2280.00000000,2270.00000000,2280.00000000,7288800.00000000,'2026-02-17 23:55:17'),(251229,'ANTM','1h','yahoo',1746169200,'2025-05-02 14:00:00',2280.00000000,2280.00000000,2260.00000000,2270.00000000,27997800.00000000,'2026-02-17 23:55:17'),(251230,'ANTM','1h','yahoo',1746172800,'2025-05-02 15:00:00',2270.00000000,2290.00000000,2260.00000000,2280.00000000,51659600.00000000,'2026-02-17 23:55:17'),(251231,'ANTM','1h','yahoo',1746176400,'2025-05-02 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,24418700.00000000,'2026-02-17 23:55:17'),(251232,'ANTM','1h','yahoo',1746410400,'2025-05-05 09:00:00',2280.00000000,2340.00000000,2270.00000000,2290.00000000,0.00000000,'2026-02-17 23:55:17'),(251233,'ANTM','1h','yahoo',1746414000,'2025-05-05 10:00:00',2300.00000000,2310.00000000,2290.00000000,2300.00000000,16427400.00000000,'2026-02-17 23:55:17'),(251234,'ANTM','1h','yahoo',1746417600,'2025-05-05 11:00:00',2300.00000000,2310.00000000,2290.00000000,2290.00000000,6417800.00000000,'2026-02-17 23:55:17'),(251235,'ANTM','1h','yahoo',1746424800,'2025-05-05 13:00:00',2300.00000000,2300.00000000,2280.00000000,2300.00000000,8154500.00000000,'2026-02-17 23:55:17'),(251236,'ANTM','1h','yahoo',1746428400,'2025-05-05 14:00:00',2300.00000000,2320.00000000,2290.00000000,2300.00000000,25345100.00000000,'2026-02-17 23:55:17'),(251237,'ANTM','1h','yahoo',1746432000,'2025-05-05 15:00:00',2310.00000000,2330.00000000,2300.00000000,2320.00000000,27692000.00000000,'2026-02-17 23:55:17'),(251238,'ANTM','1h','yahoo',1746435600,'2025-05-05 16:00:00',2320.00000000,2320.00000000,2320.00000000,2320.00000000,11773000.00000000,'2026-02-17 23:55:17'),(251239,'ANTM','1h','yahoo',1746496800,'2025-05-06 09:00:00',2360.00000000,2480.00000000,2360.00000000,2460.00000000,0.00000000,'2026-02-17 23:55:17'),(251240,'ANTM','1h','yahoo',1746500400,'2025-05-06 10:00:00',2470.00000000,2470.00000000,2450.00000000,2460.00000000,16610500.00000000,'2026-02-17 23:55:17'),(251241,'ANTM','1h','yahoo',1746504000,'2025-05-06 11:00:00',2470.00000000,2480.00000000,2460.00000000,2470.00000000,19529100.00000000,'2026-02-17 23:55:17'),(251242,'ANTM','1h','yahoo',1746511200,'2025-05-06 13:00:00',2470.00000000,2490.00000000,2470.00000000,2480.00000000,17377700.00000000,'2026-02-17 23:55:17'),(251243,'ANTM','1h','yahoo',1746514800,'2025-05-06 14:00:00',2480.00000000,2540.00000000,2480.00000000,2530.00000000,82942700.00000000,'2026-02-17 23:55:17'),(251244,'ANTM','1h','yahoo',1746518400,'2025-05-06 15:00:00',2530.00000000,2540.00000000,2510.00000000,2540.00000000,30938500.00000000,'2026-02-17 23:55:17'),(251245,'ANTM','1h','yahoo',1746522000,'2025-05-06 16:00:00',2540.00000000,2540.00000000,2540.00000000,2540.00000000,11679200.00000000,'2026-02-17 23:55:17'),(251246,'ANTM','1h','yahoo',1746583200,'2025-05-07 09:00:00',2560.00000000,2740.00000000,2550.00000000,2690.00000000,0.00000000,'2026-02-17 23:55:17'),(251247,'ANTM','1h','yahoo',1746586800,'2025-05-07 10:00:00',2680.00000000,2700.00000000,2660.00000000,2690.00000000,53471100.00000000,'2026-02-17 23:55:17'),(251248,'ANTM','1h','yahoo',1746590400,'2025-05-07 11:00:00',2700.00000000,2780.00000000,2690.00000000,2750.00000000,109547700.00000000,'2026-02-17 23:55:17'),(251249,'ANTM','1h','yahoo',1746597600,'2025-05-07 13:00:00',2750.00000000,2770.00000000,2720.00000000,2730.00000000,42961200.00000000,'2026-02-17 23:55:17'),(251250,'ANTM','1h','yahoo',1746601200,'2025-05-07 14:00:00',2730.00000000,2760.00000000,2720.00000000,2730.00000000,49132300.00000000,'2026-02-17 23:55:17'),(251251,'ANTM','1h','yahoo',1746604800,'2025-05-07 15:00:00',2730.00000000,2770.00000000,2720.00000000,2750.00000000,60655100.00000000,'2026-02-17 23:55:17'),(251252,'ANTM','1h','yahoo',1746608400,'2025-05-07 16:00:00',2750.00000000,2750.00000000,2750.00000000,2750.00000000,18050200.00000000,'2026-02-17 23:55:17'),(251253,'ANTM','1h','yahoo',1746669600,'2025-05-08 09:00:00',2790.00000000,2860.00000000,2690.00000000,2720.00000000,0.00000000,'2026-02-17 23:55:17'),(251254,'ANTM','1h','yahoo',1746673200,'2025-05-08 10:00:00',2730.00000000,2730.00000000,2600.00000000,2650.00000000,152889300.00000000,'2026-02-17 23:55:17'),(251255,'ANTM','1h','yahoo',1746676800,'2025-05-08 11:00:00',2650.00000000,2700.00000000,2640.00000000,2650.00000000,58174900.00000000,'2026-02-17 23:55:17'),(251256,'ANTM','1h','yahoo',1746684000,'2025-05-08 13:00:00',2650.00000000,2660.00000000,2610.00000000,2630.00000000,26343100.00000000,'2026-02-17 23:55:17'),(251257,'ANTM','1h','yahoo',1746687600,'2025-05-08 14:00:00',2640.00000000,2650.00000000,2610.00000000,2620.00000000,27032100.00000000,'2026-02-17 23:55:17'),(251258,'ANTM','1h','yahoo',1746691200,'2025-05-08 15:00:00',2610.00000000,2630.00000000,2600.00000000,2610.00000000,51235300.00000000,'2026-02-17 23:55:17'),(251259,'ANTM','1h','yahoo',1746694800,'2025-05-08 16:00:00',2610.00000000,2610.00000000,2610.00000000,2610.00000000,12757100.00000000,'2026-02-17 23:55:17'),(251260,'ANTM','1h','yahoo',1746756000,'2025-05-09 09:00:00',2590.00000000,2660.00000000,2590.00000000,2650.00000000,0.00000000,'2026-02-17 23:55:17'),(251261,'ANTM','1h','yahoo',1746759600,'2025-05-09 10:00:00',2650.00000000,2680.00000000,2630.00000000,2660.00000000,41645300.00000000,'2026-02-17 23:55:17'),(251262,'ANTM','1h','yahoo',1746763200,'2025-05-09 11:00:00',2660.00000000,2670.00000000,2640.00000000,2670.00000000,20181000.00000000,'2026-02-17 23:55:17'),(251263,'ANTM','1h','yahoo',1746774000,'2025-05-09 14:00:00',2660.00000000,2690.00000000,2660.00000000,2670.00000000,31041000.00000000,'2026-02-17 23:55:17'),(251264,'ANTM','1h','yahoo',1746777600,'2025-05-09 15:00:00',2670.00000000,2680.00000000,2650.00000000,2670.00000000,24259900.00000000,'2026-02-17 23:55:17'),(251265,'ANTM','1h','yahoo',1746781200,'2025-05-09 16:00:00',2680.00000000,2680.00000000,2680.00000000,2680.00000000,15258900.00000000,'2026-02-17 23:55:17'),(251266,'ANTM','1h','yahoo',1747188000,'2025-05-14 09:00:00',2620.00000000,2630.00000000,2460.00000000,2490.00000000,0.00000000,'2026-02-17 23:55:17'),(251267,'ANTM','1h','yahoo',1747191600,'2025-05-14 10:00:00',2490.00000000,2560.00000000,2490.00000000,2540.00000000,48168700.00000000,'2026-02-17 23:55:17'),(251268,'ANTM','1h','yahoo',1747195200,'2025-05-14 11:00:00',2540.00000000,2560.00000000,2520.00000000,2530.00000000,34060800.00000000,'2026-02-17 23:55:17'),(251269,'ANTM','1h','yahoo',1747202400,'2025-05-14 13:00:00',2530.00000000,2540.00000000,2520.00000000,2530.00000000,12114200.00000000,'2026-02-17 23:55:17'),(251270,'ANTM','1h','yahoo',1747206000,'2025-05-14 14:00:00',2540.00000000,2580.00000000,2530.00000000,2550.00000000,37431700.00000000,'2026-02-17 23:55:17'),(251271,'ANTM','1h','yahoo',1747209600,'2025-05-14 15:00:00',2550.00000000,2570.00000000,2530.00000000,2540.00000000,33644300.00000000,'2026-02-17 23:55:17'),(251272,'ANTM','1h','yahoo',1747213200,'2025-05-14 16:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,15013700.00000000,'2026-02-17 23:55:17'),(251273,'ANTM','1h','yahoo',1747274400,'2025-05-15 09:00:00',2530.00000000,2660.00000000,2500.00000000,2640.00000000,0.00000000,'2026-02-17 23:55:17'),(251274,'ANTM','1h','yahoo',1747278000,'2025-05-15 10:00:00',2640.00000000,2650.00000000,2580.00000000,2580.00000000,50018700.00000000,'2026-02-17 23:55:17'),(251275,'ANTM','1h','yahoo',1747281600,'2025-05-15 11:00:00',2580.00000000,2600.00000000,2560.00000000,2580.00000000,23319200.00000000,'2026-02-17 23:55:17'),(251276,'ANTM','1h','yahoo',1747288800,'2025-05-15 13:00:00',2570.00000000,2580.00000000,2540.00000000,2570.00000000,29606300.00000000,'2026-02-17 23:55:17'),(251277,'ANTM','1h','yahoo',1747292400,'2025-05-15 14:00:00',2570.00000000,2580.00000000,2530.00000000,2540.00000000,30715600.00000000,'2026-02-17 23:55:17'),(251278,'ANTM','1h','yahoo',1747296000,'2025-05-15 15:00:00',2540.00000000,2560.00000000,2520.00000000,2540.00000000,50043300.00000000,'2026-02-17 23:55:17'),(251279,'ANTM','1h','yahoo',1747299600,'2025-05-15 16:00:00',2550.00000000,2550.00000000,2550.00000000,2550.00000000,18332100.00000000,'2026-02-17 23:55:17'),(251280,'ANTM','1h','yahoo',1747360800,'2025-05-16 09:00:00',2660.00000000,2670.00000000,2600.00000000,2620.00000000,0.00000000,'2026-02-17 23:55:17'),(251281,'ANTM','1h','yahoo',1747364400,'2025-05-16 10:00:00',2620.00000000,2630.00000000,2610.00000000,2620.00000000,18293000.00000000,'2026-02-17 23:55:17'),(251282,'ANTM','1h','yahoo',1747368000,'2025-05-16 11:00:00',2620.00000000,2630.00000000,2610.00000000,2630.00000000,10322500.00000000,'2026-02-17 23:55:17'),(251283,'ANTM','1h','yahoo',1747378800,'2025-05-16 14:00:00',2630.00000000,2630.00000000,2600.00000000,2610.00000000,20190500.00000000,'2026-02-17 23:55:17'),(251284,'ANTM','1h','yahoo',1747382400,'2025-05-16 15:00:00',2610.00000000,2630.00000000,2610.00000000,2630.00000000,20612300.00000000,'2026-02-17 23:55:17'),(251285,'ANTM','1h','yahoo',1747386000,'2025-05-16 16:00:00',2640.00000000,2640.00000000,2640.00000000,2640.00000000,9880000.00000000,'2026-02-17 23:55:17'),(251286,'ANTM','1h','yahoo',1747620000,'2025-05-19 09:00:00',2670.00000000,2720.00000000,2640.00000000,2710.00000000,0.00000000,'2026-02-17 23:55:17'),(251287,'ANTM','1h','yahoo',1747623600,'2025-05-19 10:00:00',2710.00000000,2730.00000000,2700.00000000,2700.00000000,35688700.00000000,'2026-02-17 23:55:17'),(251288,'ANTM','1h','yahoo',1747627200,'2025-05-19 11:00:00',2710.00000000,2720.00000000,2700.00000000,2710.00000000,10608700.00000000,'2026-02-17 23:55:17'),(251289,'ANTM','1h','yahoo',1747634400,'2025-05-19 13:00:00',2710.00000000,2720.00000000,2700.00000000,2700.00000000,14359900.00000000,'2026-02-17 23:55:17'),(251290,'ANTM','1h','yahoo',1747638000,'2025-05-19 14:00:00',2710.00000000,2720.00000000,2700.00000000,2700.00000000,20811900.00000000,'2026-02-17 23:55:17'),(251291,'ANTM','1h','yahoo',1747641600,'2025-05-19 15:00:00',2710.00000000,2720.00000000,2700.00000000,2720.00000000,25688800.00000000,'2026-02-17 23:55:17'),(251292,'ANTM','1h','yahoo',1747645200,'2025-05-19 16:00:00',2720.00000000,2720.00000000,2720.00000000,2720.00000000,17837500.00000000,'2026-02-17 23:55:17'),(251293,'ANTM','1h','yahoo',1747706400,'2025-05-20 09:00:00',2710.00000000,2720.00000000,2660.00000000,2690.00000000,0.00000000,'2026-02-17 23:55:17'),(251294,'ANTM','1h','yahoo',1747710000,'2025-05-20 10:00:00',2700.00000000,2700.00000000,2670.00000000,2700.00000000,18412300.00000000,'2026-02-17 23:55:17'),(251295,'ANTM','1h','yahoo',1747713600,'2025-05-20 11:00:00',2690.00000000,2740.00000000,2680.00000000,2730.00000000,41183900.00000000,'2026-02-17 23:55:17'),(251296,'ANTM','1h','yahoo',1747720800,'2025-05-20 13:00:00',2720.00000000,2730.00000000,2700.00000000,2720.00000000,6295500.00000000,'2026-02-17 23:55:17'),(251297,'ANTM','1h','yahoo',1747724400,'2025-05-20 14:00:00',2720.00000000,2730.00000000,2710.00000000,2710.00000000,11291600.00000000,'2026-02-17 23:55:17'),(251298,'ANTM','1h','yahoo',1747728000,'2025-05-20 15:00:00',2710.00000000,2720.00000000,2690.00000000,2720.00000000,23952400.00000000,'2026-02-17 23:55:17'),(251299,'ANTM','1h','yahoo',1747731600,'2025-05-20 16:00:00',2730.00000000,2730.00000000,2730.00000000,2730.00000000,19059300.00000000,'2026-02-17 23:55:17'),(251300,'ANTM','1h','yahoo',1747792800,'2025-05-21 09:00:00',2780.00000000,2910.00000000,2770.00000000,2910.00000000,9919500.00000000,'2026-02-17 23:55:17'),(251301,'ANTM','1h','yahoo',1747796400,'2025-05-21 10:00:00',2910.00000000,2920.00000000,2860.00000000,2880.00000000,45142900.00000000,'2026-02-17 23:55:17'),(251302,'ANTM','1h','yahoo',1747800000,'2025-05-21 11:00:00',2880.00000000,2900.00000000,2860.00000000,2900.00000000,15639200.00000000,'2026-02-17 23:55:17'),(251303,'ANTM','1h','yahoo',1747803600,'2025-05-21 12:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:17'),(251304,'ANTM','1h','yahoo',1747807200,'2025-05-21 13:00:00',2890.00000000,2910.00000000,2880.00000000,2900.00000000,25799800.00000000,'2026-02-17 23:55:17'),(251305,'ANTM','1h','yahoo',1747810800,'2025-05-21 14:00:00',2900.00000000,2910.00000000,2890.00000000,2890.00000000,26717900.00000000,'2026-02-17 23:55:17'),(251306,'ANTM','1h','yahoo',1747814400,'2025-05-21 15:00:00',2890.00000000,2910.00000000,2890.00000000,2910.00000000,25151500.00000000,'2026-02-17 23:55:17'),(251307,'ANTM','1h','yahoo',1747818000,'2025-05-21 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,12941100.00000000,'2026-02-17 23:55:17'),(251308,'ANTM','1h','yahoo',1747879200,'2025-05-22 09:00:00',2990.00000000,3080.00000000,2960.00000000,3040.00000000,0.00000000,'2026-02-17 23:55:17'),(251309,'ANTM','1h','yahoo',1747882800,'2025-05-22 10:00:00',3040.00000000,3070.00000000,3030.00000000,3040.00000000,42736700.00000000,'2026-02-17 23:55:17'),(251310,'ANTM','1h','yahoo',1747886400,'2025-05-22 11:00:00',3030.00000000,3040.00000000,3020.00000000,3040.00000000,17573000.00000000,'2026-02-17 23:55:17'),(251311,'ANTM','1h','yahoo',1747893600,'2025-05-22 13:00:00',3030.00000000,3040.00000000,2930.00000000,2970.00000000,62285300.00000000,'2026-02-17 23:55:17'),(251312,'ANTM','1h','yahoo',1747897200,'2025-05-22 14:00:00',2970.00000000,2980.00000000,2930.00000000,2950.00000000,43647800.00000000,'2026-02-17 23:55:17'),(251313,'ANTM','1h','yahoo',1747900800,'2025-05-22 15:00:00',2960.00000000,2980.00000000,2950.00000000,2960.00000000,29773400.00000000,'2026-02-17 23:55:17'),(251314,'ANTM','1h','yahoo',1747904400,'2025-05-22 16:00:00',2960.00000000,2960.00000000,2960.00000000,2960.00000000,9262700.00000000,'2026-02-17 23:55:17'),(251315,'ANTM','1h','yahoo',1747965600,'2025-05-23 09:00:00',2980.00000000,3020.00000000,2970.00000000,2990.00000000,0.00000000,'2026-02-17 23:55:17'),(251316,'ANTM','1h','yahoo',1747969200,'2025-05-23 10:00:00',3000.00000000,3000.00000000,2980.00000000,3000.00000000,6023600.00000000,'2026-02-17 23:55:17'),(251317,'ANTM','1h','yahoo',1747972800,'2025-05-23 11:00:00',2990.00000000,3010.00000000,2990.00000000,3010.00000000,8516900.00000000,'2026-02-17 23:55:17'),(251318,'ANTM','1h','yahoo',1747983600,'2025-05-23 14:00:00',3010.00000000,3100.00000000,3000.00000000,3080.00000000,118720400.00000000,'2026-02-17 23:55:17'),(251319,'ANTM','1h','yahoo',1747987200,'2025-05-23 15:00:00',3080.00000000,3130.00000000,3070.00000000,3130.00000000,64912100.00000000,'2026-02-17 23:55:17'),(251320,'ANTM','1h','yahoo',1747990800,'2025-05-23 16:00:00',3130.00000000,3130.00000000,3130.00000000,3130.00000000,14119900.00000000,'2026-02-17 23:55:17'),(251321,'ANTM','1h','yahoo',1748224800,'2025-05-26 09:00:00',3170.00000000,3280.00000000,3170.00000000,3220.00000000,0.00000000,'2026-02-17 23:55:17'),(251322,'ANTM','1h','yahoo',1748228400,'2025-05-26 10:00:00',3220.00000000,3220.00000000,3100.00000000,3130.00000000,78050800.00000000,'2026-02-17 23:55:17'),(251323,'ANTM','1h','yahoo',1748232000,'2025-05-26 11:00:00',3130.00000000,3160.00000000,3110.00000000,3130.00000000,21901400.00000000,'2026-02-17 23:55:17'),(251324,'ANTM','1h','yahoo',1748239200,'2025-05-26 13:00:00',3120.00000000,3130.00000000,3030.00000000,3090.00000000,32556600.00000000,'2026-02-17 23:55:17'),(251325,'ANTM','1h','yahoo',1748242800,'2025-05-26 14:00:00',3090.00000000,3120.00000000,3070.00000000,3120.00000000,20086300.00000000,'2026-02-17 23:55:17'),(251326,'ANTM','1h','yahoo',1748246400,'2025-05-26 15:00:00',3120.00000000,3120.00000000,3090.00000000,3120.00000000,19138800.00000000,'2026-02-17 23:55:17'),(251327,'ANTM','1h','yahoo',1748250000,'2025-05-26 16:00:00',3110.00000000,3110.00000000,3110.00000000,3110.00000000,4200300.00000000,'2026-02-17 23:55:17'),(251328,'ANTM','1h','yahoo',1748311200,'2025-05-27 09:00:00',3110.00000000,3120.00000000,3020.00000000,3070.00000000,0.00000000,'2026-02-17 23:55:17'),(251329,'ANTM','1h','yahoo',1748314800,'2025-05-27 10:00:00',3070.00000000,3100.00000000,3040.00000000,3100.00000000,24014100.00000000,'2026-02-17 23:55:17'),(251330,'ANTM','1h','yahoo',1748318400,'2025-05-27 11:00:00',3100.00000000,3100.00000000,3040.00000000,3050.00000000,12259900.00000000,'2026-02-17 23:55:17'),(251331,'ANTM','1h','yahoo',1748325600,'2025-05-27 13:00:00',3040.00000000,3050.00000000,3010.00000000,3020.00000000,25808900.00000000,'2026-02-17 23:55:17'),(251332,'ANTM','1h','yahoo',1748329200,'2025-05-27 14:00:00',3010.00000000,3050.00000000,3010.00000000,3030.00000000,32769400.00000000,'2026-02-17 23:55:17'),(251333,'ANTM','1h','yahoo',1748332800,'2025-05-27 15:00:00',3030.00000000,3060.00000000,3010.00000000,3020.00000000,29060300.00000000,'2026-02-17 23:55:17'),(251334,'ANTM','1h','yahoo',1748336400,'2025-05-27 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,7624400.00000000,'2026-02-17 23:55:17'),(251335,'ANTM','1h','yahoo',1748397600,'2025-05-28 09:00:00',3040.00000000,3190.00000000,3030.00000000,3170.00000000,0.00000000,'2026-02-17 23:55:17'),(251336,'ANTM','1h','yahoo',1748401200,'2025-05-28 10:00:00',3180.00000000,3220.00000000,3140.00000000,3150.00000000,50620600.00000000,'2026-02-17 23:55:17'),(251337,'ANTM','1h','yahoo',1748404800,'2025-05-28 11:00:00',3160.00000000,3170.00000000,3120.00000000,3130.00000000,30869000.00000000,'2026-02-17 23:55:17'),(251338,'ANTM','1h','yahoo',1748412000,'2025-05-28 13:00:00',3140.00000000,3190.00000000,3130.00000000,3170.00000000,14476400.00000000,'2026-02-17 23:55:17'),(251339,'ANTM','1h','yahoo',1748415600,'2025-05-28 14:00:00',3160.00000000,3180.00000000,3150.00000000,3180.00000000,19242800.00000000,'2026-02-17 23:55:17'),(251340,'ANTM','1h','yahoo',1748419200,'2025-05-28 15:00:00',3180.00000000,3180.00000000,3120.00000000,3130.00000000,27031100.00000000,'2026-02-17 23:55:17'),(251341,'ANTM','1h','yahoo',1748422800,'2025-05-28 16:00:00',3110.00000000,3110.00000000,3110.00000000,3110.00000000,17788200.00000000,'2026-02-17 23:55:17'),(251342,'ANTM','1h','yahoo',1748829600,'2025-06-02 09:00:00',3170.00000000,3230.00000000,3160.00000000,3200.00000000,0.00000000,'2026-02-17 23:55:17'),(251343,'ANTM','1h','yahoo',1748833200,'2025-06-02 10:00:00',3200.00000000,3250.00000000,3190.00000000,3230.00000000,37263300.00000000,'2026-02-17 23:55:17'),(251344,'ANTM','1h','yahoo',1748836800,'2025-06-02 11:00:00',3230.00000000,3270.00000000,3230.00000000,3250.00000000,36165000.00000000,'2026-02-17 23:55:17'),(251345,'ANTM','1h','yahoo',1748844000,'2025-06-02 13:00:00',3240.00000000,3280.00000000,3230.00000000,3260.00000000,36475700.00000000,'2026-02-17 23:55:17'),(251346,'ANTM','1h','yahoo',1748847600,'2025-06-02 14:00:00',3260.00000000,3280.00000000,3240.00000000,3270.00000000,29732800.00000000,'2026-02-17 23:55:17'),(251347,'ANTM','1h','yahoo',1748851200,'2025-06-02 15:00:00',3270.00000000,3330.00000000,3270.00000000,3320.00000000,68727900.00000000,'2026-02-17 23:55:17'),(251348,'ANTM','1h','yahoo',1748854800,'2025-06-02 16:00:00',3320.00000000,3320.00000000,3320.00000000,3320.00000000,18990900.00000000,'2026-02-17 23:55:17'),(251349,'ANTM','1h','yahoo',1748916000,'2025-06-03 09:00:00',3360.00000000,3390.00000000,3310.00000000,3360.00000000,0.00000000,'2026-02-17 23:55:17'),(251350,'ANTM','1h','yahoo',1748919600,'2025-06-03 10:00:00',3360.00000000,3360.00000000,3260.00000000,3340.00000000,64873200.00000000,'2026-02-17 23:55:17'),(251351,'ANTM','1h','yahoo',1748923200,'2025-06-03 11:00:00',3340.00000000,3350.00000000,3320.00000000,3340.00000000,15328500.00000000,'2026-02-17 23:55:17'),(251352,'ANTM','1h','yahoo',1748930400,'2025-06-03 13:00:00',3340.00000000,3360.00000000,3330.00000000,3340.00000000,18468100.00000000,'2026-02-17 23:55:17'),(251353,'ANTM','1h','yahoo',1748934000,'2025-06-03 14:00:00',3350.00000000,3370.00000000,3340.00000000,3360.00000000,19988600.00000000,'2026-02-17 23:55:17'),(251354,'ANTM','1h','yahoo',1748937600,'2025-06-03 15:00:00',3360.00000000,3380.00000000,3320.00000000,3350.00000000,41011100.00000000,'2026-02-17 23:55:17'),(251355,'ANTM','1h','yahoo',1748941200,'2025-06-03 16:00:00',3360.00000000,3360.00000000,3360.00000000,3360.00000000,6208600.00000000,'2026-02-17 23:55:17'),(251356,'ANTM','1h','yahoo',1749002400,'2025-06-04 09:00:00',3400.00000000,3570.00000000,3390.00000000,3570.00000000,0.00000000,'2026-02-17 23:55:17'),(251357,'ANTM','1h','yahoo',1749006000,'2025-06-04 10:00:00',3570.00000000,3660.00000000,3540.00000000,3620.00000000,91610000.00000000,'2026-02-17 23:55:17'),(251358,'ANTM','1h','yahoo',1749009600,'2025-06-04 11:00:00',3610.00000000,3640.00000000,3510.00000000,3520.00000000,47200600.00000000,'2026-02-17 23:55:17'),(251359,'ANTM','1h','yahoo',1749016800,'2025-06-04 13:00:00',3530.00000000,3550.00000000,3480.00000000,3520.00000000,37663900.00000000,'2026-02-17 23:55:17'),(251360,'ANTM','1h','yahoo',1749020400,'2025-06-04 14:00:00',3510.00000000,3550.00000000,3510.00000000,3550.00000000,32744700.00000000,'2026-02-17 23:55:17'),(251361,'ANTM','1h','yahoo',1749024000,'2025-06-04 15:00:00',3550.00000000,3560.00000000,3520.00000000,3550.00000000,34468500.00000000,'2026-02-17 23:55:17'),(251362,'ANTM','1h','yahoo',1749027600,'2025-06-04 16:00:00',3550.00000000,3550.00000000,3550.00000000,3550.00000000,11755000.00000000,'2026-02-17 23:55:17'),(251363,'ANTM','1h','yahoo',1749088800,'2025-06-05 09:00:00',3580.00000000,3620.00000000,3430.00000000,3460.00000000,0.00000000,'2026-02-17 23:55:17'),(251364,'ANTM','1h','yahoo',1749092400,'2025-06-05 10:00:00',3460.00000000,3530.00000000,3460.00000000,3520.00000000,23241700.00000000,'2026-02-17 23:55:17'),(251365,'ANTM','1h','yahoo',1749096000,'2025-06-05 11:00:00',3520.00000000,3530.00000000,3480.00000000,3500.00000000,7930700.00000000,'2026-02-17 23:55:17'),(251366,'ANTM','1h','yahoo',1749103200,'2025-06-05 13:00:00',3500.00000000,3510.00000000,3470.00000000,3490.00000000,8487500.00000000,'2026-02-17 23:55:17'),(251367,'ANTM','1h','yahoo',1749106800,'2025-06-05 14:00:00',3490.00000000,3500.00000000,3460.00000000,3460.00000000,16963300.00000000,'2026-02-17 23:55:17'),(251368,'ANTM','1h','yahoo',1749110400,'2025-06-05 15:00:00',3460.00000000,3480.00000000,3440.00000000,3460.00000000,27206400.00000000,'2026-02-17 23:55:17'),(251369,'ANTM','1h','yahoo',1749114000,'2025-06-05 16:00:00',3450.00000000,3450.00000000,3450.00000000,3450.00000000,13621400.00000000,'2026-02-17 23:55:17'),(251370,'ANTM','1h','yahoo',1749520800,'2025-06-10 09:00:00',3340.00000000,3420.00000000,3230.00000000,3350.00000000,0.00000000,'2026-02-17 23:55:17'),(251371,'ANTM','1h','yahoo',1749524400,'2025-06-10 10:00:00',3340.00000000,3360.00000000,3300.00000000,3300.00000000,47373100.00000000,'2026-02-17 23:55:17'),(251372,'ANTM','1h','yahoo',1749528000,'2025-06-10 11:00:00',3300.00000000,3310.00000000,3260.00000000,3270.00000000,44572900.00000000,'2026-02-17 23:55:17'),(251373,'ANTM','1h','yahoo',1749535200,'2025-06-10 13:00:00',3270.00000000,3370.00000000,3270.00000000,3330.00000000,57793700.00000000,'2026-02-17 23:55:17'),(251374,'ANTM','1h','yahoo',1749538800,'2025-06-10 14:00:00',3330.00000000,3350.00000000,3280.00000000,3310.00000000,31308600.00000000,'2026-02-17 23:55:17'),(251375,'ANTM','1h','yahoo',1749542400,'2025-06-10 15:00:00',3300.00000000,3310.00000000,3240.00000000,3260.00000000,72498800.00000000,'2026-02-17 23:55:17'),(251376,'ANTM','1h','yahoo',1749546000,'2025-06-10 16:00:00',3260.00000000,3260.00000000,3260.00000000,3260.00000000,21065500.00000000,'2026-02-17 23:55:17'),(251377,'ANTM','1h','yahoo',1749607200,'2025-06-11 09:00:00',3270.00000000,3370.00000000,3270.00000000,3310.00000000,0.00000000,'2026-02-17 23:55:17'),(251378,'ANTM','1h','yahoo',1749610800,'2025-06-11 10:00:00',3310.00000000,3340.00000000,3300.00000000,3330.00000000,17478500.00000000,'2026-02-17 23:55:17'),(251379,'ANTM','1h','yahoo',1749614400,'2025-06-11 11:00:00',3320.00000000,3340.00000000,3300.00000000,3340.00000000,15971600.00000000,'2026-02-17 23:55:17'),(251380,'ANTM','1h','yahoo',1749621600,'2025-06-11 13:00:00',3340.00000000,3340.00000000,3270.00000000,3270.00000000,25499700.00000000,'2026-02-17 23:55:17'),(251381,'ANTM','1h','yahoo',1749625200,'2025-06-11 14:00:00',3280.00000000,3300.00000000,3230.00000000,3260.00000000,55238700.00000000,'2026-02-17 23:55:17'),(251382,'ANTM','1h','yahoo',1749628800,'2025-06-11 15:00:00',3270.00000000,3280.00000000,3250.00000000,3280.00000000,22524800.00000000,'2026-02-17 23:55:17'),(251383,'ANTM','1h','yahoo',1749632400,'2025-06-11 16:00:00',3280.00000000,3280.00000000,3280.00000000,3280.00000000,21389500.00000000,'2026-02-17 23:55:17'),(251384,'ANTM','1h','yahoo',1749693600,'2025-06-12 09:00:00',3320.00000000,3330.00000000,3270.00000000,3290.00000000,0.00000000,'2026-02-17 23:55:17'),(251385,'ANTM','1h','yahoo',1749697200,'2025-06-12 10:00:00',3280.00000000,3290.00000000,3250.00000000,3260.00000000,20591300.00000000,'2026-02-17 23:55:17'),(251386,'ANTM','1h','yahoo',1749700800,'2025-06-12 11:00:00',3260.00000000,3320.00000000,3250.00000000,3280.00000000,25454000.00000000,'2026-02-17 23:55:17'),(251387,'ANTM','1h','yahoo',1749708000,'2025-06-12 13:00:00',3280.00000000,3290.00000000,3250.00000000,3250.00000000,8329900.00000000,'2026-02-17 23:55:17'),(251388,'ANTM','1h','yahoo',1749711600,'2025-06-12 14:00:00',3250.00000000,3310.00000000,3240.00000000,3240.00000000,32439600.00000000,'2026-02-17 23:55:17'),(251389,'ANTM','1h','yahoo',1749715200,'2025-06-12 15:00:00',3240.00000000,3250.00000000,3130.00000000,3170.00000000,100251200.00000000,'2026-02-17 23:55:17'),(251390,'ANTM','1h','yahoo',1749718800,'2025-06-12 16:00:00',3170.00000000,3170.00000000,3170.00000000,3170.00000000,11551500.00000000,'2026-02-17 23:55:17'),(251391,'ANTM','1h','yahoo',1749780000,'2025-06-13 09:00:00',3260.00000000,3340.00000000,3240.00000000,3280.00000000,0.00000000,'2026-02-17 23:55:17'),(251392,'ANTM','1h','yahoo',1749783600,'2025-06-13 10:00:00',3280.00000000,3290.00000000,3240.00000000,3290.00000000,18576400.00000000,'2026-02-17 23:55:17'),(251393,'ANTM','1h','yahoo',1749787200,'2025-06-13 11:00:00',3290.00000000,3290.00000000,3260.00000000,3270.00000000,6831500.00000000,'2026-02-17 23:55:17'),(251394,'ANTM','1h','yahoo',1749798000,'2025-06-13 14:00:00',3270.00000000,3280.00000000,3250.00000000,3270.00000000,16798400.00000000,'2026-02-17 23:55:17'),(251395,'ANTM','1h','yahoo',1749801600,'2025-06-13 15:00:00',3260.00000000,3310.00000000,3260.00000000,3310.00000000,38252400.00000000,'2026-02-17 23:55:17'),(251396,'ANTM','1h','yahoo',1749805200,'2025-06-13 16:00:00',3300.00000000,3300.00000000,3300.00000000,3300.00000000,13542000.00000000,'2026-02-17 23:55:17'),(251397,'ANTM','1h','yahoo',1750039200,'2025-06-16 09:00:00',3330.00000000,3370.00000000,3280.00000000,3300.00000000,0.00000000,'2026-02-17 23:55:17'),(251398,'ANTM','1h','yahoo',1750042800,'2025-06-16 10:00:00',3300.00000000,3300.00000000,3240.00000000,3260.00000000,30294400.00000000,'2026-02-17 23:55:17'),(251399,'ANTM','1h','yahoo',1750046400,'2025-06-16 11:00:00',3250.00000000,3280.00000000,3250.00000000,3260.00000000,13072800.00000000,'2026-02-17 23:55:17'),(251400,'ANTM','1h','yahoo',1750053600,'2025-06-16 13:00:00',3270.00000000,3270.00000000,3240.00000000,3250.00000000,14288400.00000000,'2026-02-17 23:55:17'),(251401,'ANTM','1h','yahoo',1750057200,'2025-06-16 14:00:00',3250.00000000,3250.00000000,3240.00000000,3250.00000000,12399600.00000000,'2026-02-17 23:55:17'),(251402,'ANTM','1h','yahoo',1750060800,'2025-06-16 15:00:00',3240.00000000,3280.00000000,3230.00000000,3260.00000000,23024800.00000000,'2026-02-17 23:55:17'),(251403,'ANTM','1h','yahoo',1750064400,'2025-06-16 16:00:00',3280.00000000,3280.00000000,3280.00000000,3280.00000000,7849600.00000000,'2026-02-17 23:55:17'),(251404,'ANTM','1h','yahoo',1750125600,'2025-06-17 09:00:00',3280.00000000,3320.00000000,3240.00000000,3300.00000000,0.00000000,'2026-02-17 23:55:17'),(251405,'ANTM','1h','yahoo',1750129200,'2025-06-17 10:00:00',3290.00000000,3400.00000000,3290.00000000,3390.00000000,74166400.00000000,'2026-02-17 23:55:17'),(251406,'ANTM','1h','yahoo',1750132800,'2025-06-17 11:00:00',3390.00000000,3400.00000000,3370.00000000,3400.00000000,25581500.00000000,'2026-02-17 23:55:17'),(251407,'ANTM','1h','yahoo',1750140000,'2025-06-17 13:00:00',3400.00000000,3490.00000000,3390.00000000,3460.00000000,45442600.00000000,'2026-02-17 23:55:17'),(251408,'ANTM','1h','yahoo',1750143600,'2025-06-17 14:00:00',3460.00000000,3470.00000000,3380.00000000,3410.00000000,40441700.00000000,'2026-02-17 23:55:17'),(251409,'ANTM','1h','yahoo',1750147200,'2025-06-17 15:00:00',3410.00000000,3470.00000000,3390.00000000,3470.00000000,40169300.00000000,'2026-02-17 23:55:17'),(251410,'ANTM','1h','yahoo',1750150800,'2025-06-17 16:00:00',3470.00000000,3470.00000000,3470.00000000,3470.00000000,15102900.00000000,'2026-02-17 23:55:17'),(251411,'ANTM','1h','yahoo',1750212000,'2025-06-18 09:00:00',3510.00000000,3540.00000000,3470.00000000,3520.00000000,0.00000000,'2026-02-17 23:55:17'),(251412,'ANTM','1h','yahoo',1750215600,'2025-06-18 10:00:00',3510.00000000,3590.00000000,3510.00000000,3560.00000000,56796000.00000000,'2026-02-17 23:55:17'),(251413,'ANTM','1h','yahoo',1750219200,'2025-06-18 11:00:00',3560.00000000,3560.00000000,3540.00000000,3550.00000000,14884900.00000000,'2026-02-17 23:55:17'),(251414,'ANTM','1h','yahoo',1750226400,'2025-06-18 13:00:00',3550.00000000,3590.00000000,3540.00000000,3580.00000000,21730100.00000000,'2026-02-17 23:55:17'),(251415,'ANTM','1h','yahoo',1750230000,'2025-06-18 14:00:00',3580.00000000,3590.00000000,3510.00000000,3540.00000000,38188200.00000000,'2026-02-17 23:55:17'),(251416,'ANTM','1h','yahoo',1750233600,'2025-06-18 15:00:00',3540.00000000,3550.00000000,3530.00000000,3550.00000000,20514700.00000000,'2026-02-17 23:55:17'),(251417,'ANTM','1h','yahoo',1750237200,'2025-06-18 16:00:00',3550.00000000,3550.00000000,3550.00000000,3550.00000000,7767900.00000000,'2026-02-17 23:55:17'),(251418,'ANTM','1h','yahoo',1750298400,'2025-06-19 09:00:00',3560.00000000,3580.00000000,3420.00000000,3440.00000000,0.00000000,'2026-02-17 23:55:17'),(251419,'ANTM','1h','yahoo',1750302000,'2025-06-19 10:00:00',3440.00000000,3450.00000000,3390.00000000,3410.00000000,28784800.00000000,'2026-02-17 23:55:17'),(251420,'ANTM','1h','yahoo',1750305600,'2025-06-19 11:00:00',3400.00000000,3420.00000000,3380.00000000,3420.00000000,24867500.00000000,'2026-02-17 23:55:17'),(251421,'ANTM','1h','yahoo',1750312800,'2025-06-19 13:00:00',3410.00000000,3420.00000000,3360.00000000,3380.00000000,17742600.00000000,'2026-02-17 23:55:17'),(251422,'ANTM','1h','yahoo',1750316400,'2025-06-19 14:00:00',3380.00000000,3390.00000000,3300.00000000,3300.00000000,40937400.00000000,'2026-02-17 23:55:17'),(251423,'ANTM','1h','yahoo',1750320000,'2025-06-19 15:00:00',3310.00000000,3360.00000000,3300.00000000,3330.00000000,44455500.00000000,'2026-02-17 23:55:17'),(251424,'ANTM','1h','yahoo',1750323600,'2025-06-19 16:00:00',3330.00000000,3330.00000000,3330.00000000,3330.00000000,7127500.00000000,'2026-02-17 23:55:17'),(251425,'ANTM','1h','yahoo',1750384800,'2025-06-20 09:00:00',3340.00000000,3340.00000000,3170.00000000,3180.00000000,0.00000000,'2026-02-17 23:55:17'),(251426,'ANTM','1h','yahoo',1750388400,'2025-06-20 10:00:00',3190.00000000,3210.00000000,3160.00000000,3200.00000000,27426600.00000000,'2026-02-17 23:55:17'),(251427,'ANTM','1h','yahoo',1750392000,'2025-06-20 11:00:00',3190.00000000,3210.00000000,3180.00000000,3190.00000000,20294000.00000000,'2026-02-17 23:55:17'),(251428,'ANTM','1h','yahoo',1750402800,'2025-06-20 14:00:00',3190.00000000,3210.00000000,3160.00000000,3190.00000000,24254400.00000000,'2026-02-17 23:55:17'),(251429,'ANTM','1h','yahoo',1750406400,'2025-06-20 15:00:00',3200.00000000,3210.00000000,3180.00000000,3190.00000000,39043700.00000000,'2026-02-17 23:55:17'),(251430,'ANTM','1h','yahoo',1750410000,'2025-06-20 16:00:00',3200.00000000,3200.00000000,3200.00000000,3200.00000000,53777900.00000000,'2026-02-17 23:55:17'),(251431,'ANTM','1h','yahoo',1750644000,'2025-06-23 09:00:00',3070.00000000,3210.00000000,3060.00000000,3210.00000000,0.00000000,'2026-02-17 23:55:17'),(251432,'ANTM','1h','yahoo',1750647600,'2025-06-23 10:00:00',3210.00000000,3290.00000000,3210.00000000,3240.00000000,44793600.00000000,'2026-02-17 23:55:17'),(251433,'ANTM','1h','yahoo',1750651200,'2025-06-23 11:00:00',3240.00000000,3240.00000000,3160.00000000,3190.00000000,20167000.00000000,'2026-02-17 23:55:17'),(251434,'ANTM','1h','yahoo',1750658400,'2025-06-23 13:00:00',3190.00000000,3190.00000000,3160.00000000,3170.00000000,6040500.00000000,'2026-02-17 23:55:17'),(251435,'ANTM','1h','yahoo',1750662000,'2025-06-23 14:00:00',3170.00000000,3180.00000000,3120.00000000,3150.00000000,22599600.00000000,'2026-02-17 23:55:17'),(251436,'ANTM','1h','yahoo',1750665600,'2025-06-23 15:00:00',3150.00000000,3200.00000000,3140.00000000,3190.00000000,23083200.00000000,'2026-02-17 23:55:17'),(251437,'ANTM','1h','yahoo',1750669200,'2025-06-23 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,9527600.00000000,'2026-02-17 23:55:17'),(251438,'ANTM','1h','yahoo',1750730400,'2025-06-24 09:00:00',3190.00000000,3240.00000000,3150.00000000,3170.00000000,0.00000000,'2026-02-17 23:55:17'),(251439,'ANTM','1h','yahoo',1750734000,'2025-06-24 10:00:00',3180.00000000,3190.00000000,3160.00000000,3160.00000000,14069000.00000000,'2026-02-17 23:55:17'),(251440,'ANTM','1h','yahoo',1750737600,'2025-06-24 11:00:00',3170.00000000,3170.00000000,3140.00000000,3150.00000000,12775500.00000000,'2026-02-17 23:55:17'),(251441,'ANTM','1h','yahoo',1750744800,'2025-06-24 13:00:00',3150.00000000,3150.00000000,3110.00000000,3110.00000000,14694800.00000000,'2026-02-17 23:55:17'),(251442,'ANTM','1h','yahoo',1750748400,'2025-06-24 14:00:00',3110.00000000,3120.00000000,3080.00000000,3090.00000000,22326700.00000000,'2026-02-17 23:55:17'),(251443,'ANTM','1h','yahoo',1750752000,'2025-06-24 15:00:00',3090.00000000,3100.00000000,3070.00000000,3100.00000000,28411400.00000000,'2026-02-17 23:55:17'),(251444,'ANTM','1h','yahoo',1750755600,'2025-06-24 16:00:00',3090.00000000,3090.00000000,3090.00000000,3090.00000000,7791400.00000000,'2026-02-17 23:55:17'),(251445,'ANTM','1h','yahoo',1750816800,'2025-06-25 09:00:00',3100.00000000,3140.00000000,2950.00000000,2960.00000000,0.00000000,'2026-02-17 23:55:17'),(251446,'ANTM','1h','yahoo',1750820400,'2025-06-25 10:00:00',2960.00000000,3000.00000000,2930.00000000,2980.00000000,38828800.00000000,'2026-02-17 23:55:17'),(251447,'ANTM','1h','yahoo',1750824000,'2025-06-25 11:00:00',2970.00000000,2980.00000000,2930.00000000,2930.00000000,15198400.00000000,'2026-02-17 23:55:17'),(251448,'ANTM','1h','yahoo',1750831200,'2025-06-25 13:00:00',2930.00000000,2950.00000000,2900.00000000,2940.00000000,25263000.00000000,'2026-02-17 23:55:17'),(251449,'ANTM','1h','yahoo',1750834800,'2025-06-25 14:00:00',2940.00000000,2980.00000000,2920.00000000,2960.00000000,29306300.00000000,'2026-02-17 23:55:17'),(251450,'ANTM','1h','yahoo',1750838400,'2025-06-25 15:00:00',2960.00000000,2960.00000000,2900.00000000,2940.00000000,30282600.00000000,'2026-02-17 23:55:17'),(251451,'ANTM','1h','yahoo',1750842000,'2025-06-25 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,12158300.00000000,'2026-02-17 23:55:17'),(251452,'ANTM','1h','yahoo',1750903200,'2025-06-26 09:00:00',2930.00000000,2970.00000000,2880.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:17'),(251453,'ANTM','1h','yahoo',1750906800,'2025-06-26 10:00:00',2890.00000000,2900.00000000,2830.00000000,2850.00000000,45005100.00000000,'2026-02-17 23:55:17'),(251454,'ANTM','1h','yahoo',1750910400,'2025-06-26 11:00:00',2850.00000000,2890.00000000,2830.00000000,2880.00000000,23685600.00000000,'2026-02-17 23:55:17'),(251455,'ANTM','1h','yahoo',1750917600,'2025-06-26 13:00:00',2870.00000000,2910.00000000,2870.00000000,2900.00000000,23662400.00000000,'2026-02-17 23:55:17'),(251456,'ANTM','1h','yahoo',1750921200,'2025-06-26 14:00:00',2910.00000000,2930.00000000,2890.00000000,2910.00000000,38562700.00000000,'2026-02-17 23:55:17'),(251457,'ANTM','1h','yahoo',1750924800,'2025-06-26 15:00:00',2910.00000000,2930.00000000,2890.00000000,2920.00000000,0.00000000,'2026-02-17 23:55:17'),(251458,'ANTM','1h','yahoo',1750928400,'2025-06-26 16:00:00',2940.00000000,2940.00000000,2940.00000000,2940.00000000,230141100.00000000,'2026-02-17 23:55:17'),(251459,'ANTM','1h','yahoo',1751248800,'2025-06-30 09:00:00',2910.00000000,2930.00000000,2830.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:17'),(251460,'ANTM','1h','yahoo',1751252400,'2025-06-30 10:00:00',2900.00000000,3050.00000000,2890.00000000,3040.00000000,74391200.00000000,'2026-02-17 23:55:17'),(251461,'ANTM','1h','yahoo',1751256000,'2025-06-30 11:00:00',3040.00000000,3050.00000000,3000.00000000,3030.00000000,33076000.00000000,'2026-02-17 23:55:17'),(251462,'ANTM','1h','yahoo',1751263200,'2025-06-30 13:00:00',3030.00000000,3070.00000000,3010.00000000,3040.00000000,21270400.00000000,'2026-02-17 23:55:17'),(251463,'ANTM','1h','yahoo',1751266800,'2025-06-30 14:00:00',3030.00000000,3040.00000000,3010.00000000,3020.00000000,19464200.00000000,'2026-02-17 23:55:17'),(251464,'ANTM','1h','yahoo',1751270400,'2025-06-30 15:00:00',3020.00000000,3030.00000000,2990.00000000,3010.00000000,35078900.00000000,'2026-02-17 23:55:17'),(251465,'ANTM','1h','yahoo',1751274000,'2025-06-30 16:00:00',3040.00000000,3040.00000000,3040.00000000,3040.00000000,19291500.00000000,'2026-02-17 23:55:17'),(251466,'ANTM','1h','yahoo',1751335200,'2025-07-01 09:00:00',3070.00000000,3100.00000000,3010.00000000,3030.00000000,0.00000000,'2026-02-17 23:55:17'),(251467,'ANTM','1h','yahoo',1751338800,'2025-07-01 10:00:00',3040.00000000,3050.00000000,3020.00000000,3020.00000000,14266700.00000000,'2026-02-17 23:55:17'),(251468,'ANTM','1h','yahoo',1751342400,'2025-07-01 11:00:00',3030.00000000,3050.00000000,3010.00000000,3050.00000000,17661000.00000000,'2026-02-17 23:55:17'),(251469,'ANTM','1h','yahoo',1751349600,'2025-07-01 13:00:00',3040.00000000,3070.00000000,3030.00000000,3040.00000000,15611400.00000000,'2026-02-17 23:55:17'),(251470,'ANTM','1h','yahoo',1751353200,'2025-07-01 14:00:00',3040.00000000,3060.00000000,3020.00000000,3050.00000000,18272800.00000000,'2026-02-17 23:55:17'),(251471,'ANTM','1h','yahoo',1751356800,'2025-07-01 15:00:00',3060.00000000,3080.00000000,3040.00000000,3070.00000000,26331400.00000000,'2026-02-17 23:55:17'),(251472,'ANTM','1h','yahoo',1751360400,'2025-07-01 16:00:00',3070.00000000,3070.00000000,3070.00000000,3070.00000000,10836800.00000000,'2026-02-17 23:55:17'),(251473,'ANTM','1h','yahoo',1751421600,'2025-07-02 09:00:00',3050.00000000,3070.00000000,3020.00000000,3070.00000000,0.00000000,'2026-02-17 23:55:17'),(251474,'ANTM','1h','yahoo',1751425200,'2025-07-02 10:00:00',3070.00000000,3070.00000000,3010.00000000,3010.00000000,19511900.00000000,'2026-02-17 23:55:17'),(251475,'ANTM','1h','yahoo',1751428800,'2025-07-02 11:00:00',3020.00000000,3020.00000000,2960.00000000,3000.00000000,22107300.00000000,'2026-02-17 23:55:17'),(251476,'ANTM','1h','yahoo',1751436000,'2025-07-02 13:00:00',3000.00000000,3000.00000000,2970.00000000,2970.00000000,9076600.00000000,'2026-02-17 23:55:17'),(251477,'ANTM','1h','yahoo',1751439600,'2025-07-02 14:00:00',2970.00000000,3000.00000000,2970.00000000,2990.00000000,6402000.00000000,'2026-02-17 23:55:17'),(251478,'ANTM','1h','yahoo',1751443200,'2025-07-02 15:00:00',2990.00000000,3000.00000000,2960.00000000,2990.00000000,13242900.00000000,'2026-02-17 23:55:17'),(251479,'ANTM','1h','yahoo',1751446800,'2025-07-02 16:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,4689200.00000000,'2026-02-17 23:55:17'),(251480,'ANTM','1h','yahoo',1751508000,'2025-07-03 09:00:00',3000.00000000,3060.00000000,2990.00000000,3020.00000000,0.00000000,'2026-02-17 23:55:17'),(251481,'ANTM','1h','yahoo',1751511600,'2025-07-03 10:00:00',3030.00000000,3130.00000000,3020.00000000,3120.00000000,48088800.00000000,'2026-02-17 23:55:17'),(251482,'ANTM','1h','yahoo',1751515200,'2025-07-03 11:00:00',3120.00000000,3160.00000000,3090.00000000,3150.00000000,29054000.00000000,'2026-02-17 23:55:17'),(251483,'ANTM','1h','yahoo',1751522400,'2025-07-03 13:00:00',3150.00000000,3150.00000000,3120.00000000,3140.00000000,13778500.00000000,'2026-02-17 23:55:17'),(251484,'ANTM','1h','yahoo',1751526000,'2025-07-03 14:00:00',3130.00000000,3140.00000000,3100.00000000,3110.00000000,11174000.00000000,'2026-02-17 23:55:17'),(251485,'ANTM','1h','yahoo',1751529600,'2025-07-03 15:00:00',3120.00000000,3130.00000000,3100.00000000,3130.00000000,14959600.00000000,'2026-02-17 23:55:17'),(251486,'ANTM','1h','yahoo',1751533200,'2025-07-03 16:00:00',3120.00000000,3120.00000000,3120.00000000,3120.00000000,7169200.00000000,'2026-02-17 23:55:17'),(251487,'ANTM','1h','yahoo',1751594400,'2025-07-04 09:00:00',3120.00000000,3120.00000000,3020.00000000,3040.00000000,0.00000000,'2026-02-17 23:55:17'),(251488,'ANTM','1h','yahoo',1751598000,'2025-07-04 10:00:00',3030.00000000,3040.00000000,3000.00000000,3020.00000000,19361000.00000000,'2026-02-17 23:55:17'),(251489,'ANTM','1h','yahoo',1751601600,'2025-07-04 11:00:00',3030.00000000,3050.00000000,3010.00000000,3050.00000000,7869300.00000000,'2026-02-17 23:55:17'),(251490,'ANTM','1h','yahoo',1751612400,'2025-07-04 14:00:00',3050.00000000,3060.00000000,3000.00000000,3030.00000000,52334800.00000000,'2026-02-17 23:55:17'),(251491,'ANTM','1h','yahoo',1751616000,'2025-07-04 15:00:00',3030.00000000,3040.00000000,3000.00000000,3010.00000000,32562600.00000000,'2026-02-17 23:55:17'),(251492,'ANTM','1h','yahoo',1751619600,'2025-07-04 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,8003800.00000000,'2026-02-17 23:55:17'),(251493,'ANTM','1h','yahoo',1751853600,'2025-07-07 09:00:00',2980.00000000,2980.00000000,2910.00000000,2960.00000000,0.00000000,'2026-02-17 23:55:17'),(251494,'ANTM','1h','yahoo',1751857200,'2025-07-07 10:00:00',2950.00000000,2970.00000000,2940.00000000,2950.00000000,4852400.00000000,'2026-02-17 23:55:17'),(251495,'ANTM','1h','yahoo',1751860800,'2025-07-07 11:00:00',2950.00000000,2950.00000000,2920.00000000,2950.00000000,7934600.00000000,'2026-02-17 23:55:17'),(251496,'ANTM','1h','yahoo',1751868000,'2025-07-07 13:00:00',2950.00000000,2950.00000000,2900.00000000,2920.00000000,14302600.00000000,'2026-02-17 23:55:17'),(251497,'ANTM','1h','yahoo',1751871600,'2025-07-07 14:00:00',2920.00000000,2920.00000000,2870.00000000,2900.00000000,31433600.00000000,'2026-02-17 23:55:17'),(251498,'ANTM','1h','yahoo',1751875200,'2025-07-07 15:00:00',2900.00000000,2920.00000000,2890.00000000,2910.00000000,11541400.00000000,'2026-02-17 23:55:17'),(251499,'ANTM','1h','yahoo',1751878800,'2025-07-07 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,7192700.00000000,'2026-02-17 23:55:17'),(251500,'ANTM','1h','yahoo',1751940000,'2025-07-08 09:00:00',2960.00000000,2990.00000000,2930.00000000,2960.00000000,0.00000000,'2026-02-17 23:55:17'),(251501,'ANTM','1h','yahoo',1751943600,'2025-07-08 10:00:00',2950.00000000,2990.00000000,2940.00000000,2950.00000000,16923200.00000000,'2026-02-17 23:55:17'),(251502,'ANTM','1h','yahoo',1751947200,'2025-07-08 11:00:00',2950.00000000,2960.00000000,2940.00000000,2940.00000000,4357500.00000000,'2026-02-17 23:55:17'),(251503,'ANTM','1h','yahoo',1751954400,'2025-07-08 13:00:00',2950.00000000,2950.00000000,2900.00000000,2930.00000000,20531500.00000000,'2026-02-17 23:55:17'),(251504,'ANTM','1h','yahoo',1751958000,'2025-07-08 14:00:00',2930.00000000,2930.00000000,2920.00000000,2930.00000000,8730900.00000000,'2026-02-17 23:55:17'),(251505,'ANTM','1h','yahoo',1751961600,'2025-07-08 15:00:00',2930.00000000,2930.00000000,2900.00000000,2920.00000000,21857000.00000000,'2026-02-17 23:55:17'),(251506,'ANTM','1h','yahoo',1751965200,'2025-07-08 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,7447100.00000000,'2026-02-17 23:55:17'),(251507,'ANTM','1h','yahoo',1752026400,'2025-07-09 09:00:00',2950.00000000,2950.00000000,2880.00000000,2940.00000000,0.00000000,'2026-02-17 23:55:17'),(251508,'ANTM','1h','yahoo',1752030000,'2025-07-09 10:00:00',2940.00000000,2950.00000000,2910.00000000,2910.00000000,14837900.00000000,'2026-02-17 23:55:17'),(251509,'ANTM','1h','yahoo',1752033600,'2025-07-09 11:00:00',2920.00000000,2960.00000000,2910.00000000,2960.00000000,9432900.00000000,'2026-02-17 23:55:17'),(251510,'ANTM','1h','yahoo',1752040800,'2025-07-09 13:00:00',2960.00000000,2960.00000000,2930.00000000,2940.00000000,6156200.00000000,'2026-02-17 23:55:17'),(251511,'ANTM','1h','yahoo',1752044400,'2025-07-09 14:00:00',2940.00000000,2940.00000000,2930.00000000,2930.00000000,6955700.00000000,'2026-02-17 23:55:17'),(251512,'ANTM','1h','yahoo',1752048000,'2025-07-09 15:00:00',2940.00000000,2940.00000000,2900.00000000,2910.00000000,18743200.00000000,'2026-02-17 23:55:17'),(251513,'ANTM','1h','yahoo',1752051600,'2025-07-09 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,10659200.00000000,'2026-02-17 23:55:17'),(251514,'ANTM','1h','yahoo',1752112800,'2025-07-10 09:00:00',2960.00000000,3070.00000000,2940.00000000,3030.00000000,0.00000000,'2026-02-17 23:55:17'),(251515,'ANTM','1h','yahoo',1752116400,'2025-07-10 10:00:00',3040.00000000,3040.00000000,2970.00000000,3010.00000000,31244200.00000000,'2026-02-17 23:55:17'),(251516,'ANTM','1h','yahoo',1752120000,'2025-07-10 11:00:00',3010.00000000,3010.00000000,2980.00000000,3000.00000000,14614100.00000000,'2026-02-17 23:55:17'),(251517,'ANTM','1h','yahoo',1752127200,'2025-07-10 13:00:00',3000.00000000,3000.00000000,2980.00000000,2990.00000000,10859600.00000000,'2026-02-17 23:55:17'),(251518,'ANTM','1h','yahoo',1752130800,'2025-07-10 14:00:00',2990.00000000,3000.00000000,2960.00000000,2970.00000000,18826100.00000000,'2026-02-17 23:55:17'),(251519,'ANTM','1h','yahoo',1752134400,'2025-07-10 15:00:00',2970.00000000,2990.00000000,2970.00000000,2980.00000000,18337700.00000000,'2026-02-17 23:55:17'),(251520,'ANTM','1h','yahoo',1752138000,'2025-07-10 16:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,13790500.00000000,'2026-02-17 23:55:17'),(251521,'ANTM','1h','yahoo',1752199200,'2025-07-11 09:00:00',3010.00000000,3020.00000000,2980.00000000,2990.00000000,0.00000000,'2026-02-17 23:55:17'),(251522,'ANTM','1h','yahoo',1752202800,'2025-07-11 10:00:00',2980.00000000,3000.00000000,2980.00000000,2990.00000000,6743800.00000000,'2026-02-17 23:55:17'),(251523,'ANTM','1h','yahoo',1752206400,'2025-07-11 11:00:00',2990.00000000,3020.00000000,2990.00000000,3000.00000000,12866800.00000000,'2026-02-17 23:55:17'),(251524,'ANTM','1h','yahoo',1752217200,'2025-07-11 14:00:00',3000.00000000,3000.00000000,2960.00000000,2990.00000000,16173800.00000000,'2026-02-17 23:55:17'),(251525,'ANTM','1h','yahoo',1752220800,'2025-07-11 15:00:00',2990.00000000,3020.00000000,2990.00000000,2990.00000000,32019100.00000000,'2026-02-17 23:55:17'),(251526,'ANTM','1h','yahoo',1752224400,'2025-07-11 16:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,9914300.00000000,'2026-02-17 23:55:17'),(251527,'ANTM','1h','yahoo',1752458400,'2025-07-14 09:00:00',3020.00000000,3040.00000000,3000.00000000,3020.00000000,0.00000000,'2026-02-17 23:55:17'),(251528,'ANTM','1h','yahoo',1752462000,'2025-07-14 10:00:00',3010.00000000,3060.00000000,2980.00000000,3040.00000000,40099200.00000000,'2026-02-17 23:55:17'),(251529,'ANTM','1h','yahoo',1752465600,'2025-07-14 11:00:00',3030.00000000,3040.00000000,2990.00000000,3010.00000000,19016000.00000000,'2026-02-17 23:55:17'),(251530,'ANTM','1h','yahoo',1752472800,'2025-07-14 13:00:00',3000.00000000,3010.00000000,2960.00000000,3010.00000000,21599800.00000000,'2026-02-17 23:55:17'),(251531,'ANTM','1h','yahoo',1752476400,'2025-07-14 14:00:00',3000.00000000,3020.00000000,2990.00000000,3010.00000000,18138800.00000000,'2026-02-17 23:55:17'),(251532,'ANTM','1h','yahoo',1752480000,'2025-07-14 15:00:00',3010.00000000,3030.00000000,2990.00000000,3010.00000000,25366700.00000000,'2026-02-17 23:55:17'),(251533,'ANTM','1h','yahoo',1752483600,'2025-07-14 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,8751600.00000000,'2026-02-17 23:55:17'),(251534,'ANTM','1h','yahoo',1752544800,'2025-07-15 09:00:00',3030.00000000,3030.00000000,2960.00000000,2990.00000000,0.00000000,'2026-02-17 23:55:17'),(251535,'ANTM','1h','yahoo',1752548400,'2025-07-15 10:00:00',2990.00000000,3010.00000000,2980.00000000,3010.00000000,14659600.00000000,'2026-02-17 23:55:17'),(251536,'ANTM','1h','yahoo',1752552000,'2025-07-15 11:00:00',3010.00000000,3010.00000000,2990.00000000,3000.00000000,4129700.00000000,'2026-02-17 23:55:17'),(251537,'ANTM','1h','yahoo',1752559200,'2025-07-15 13:00:00',3000.00000000,3000.00000000,2970.00000000,2970.00000000,9465900.00000000,'2026-02-17 23:55:17'),(251538,'ANTM','1h','yahoo',1752562800,'2025-07-15 14:00:00',2970.00000000,2990.00000000,2960.00000000,2990.00000000,9700400.00000000,'2026-02-17 23:55:17'),(251539,'ANTM','1h','yahoo',1752566400,'2025-07-15 15:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,9327700.00000000,'2026-02-17 23:55:17'),(251540,'ANTM','1h','yahoo',1752570000,'2025-07-15 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,9695000.00000000,'2026-02-17 23:55:17'),(251541,'ANTM','1h','yahoo',1752631200,'2025-07-16 09:00:00',2990.00000000,3000.00000000,2940.00000000,2980.00000000,0.00000000,'2026-02-17 23:55:17'),(251542,'ANTM','1h','yahoo',1752634800,'2025-07-16 10:00:00',2980.00000000,3010.00000000,2960.00000000,3000.00000000,27222900.00000000,'2026-02-17 23:55:17'),(251543,'ANTM','1h','yahoo',1752638400,'2025-07-16 11:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,14230700.00000000,'2026-02-17 23:55:17'),(251544,'ANTM','1h','yahoo',1752645600,'2025-07-16 13:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,7872700.00000000,'2026-02-17 23:55:17'),(251545,'ANTM','1h','yahoo',1752649200,'2025-07-16 14:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,16537100.00000000,'2026-02-17 23:55:17'),(251546,'ANTM','1h','yahoo',1752652800,'2025-07-16 15:00:00',2980.00000000,3010.00000000,2980.00000000,2980.00000000,25996900.00000000,'2026-02-17 23:55:17'),(251547,'ANTM','1h','yahoo',1752656400,'2025-07-16 16:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,7116600.00000000,'2026-02-17 23:55:17'),(251548,'ANTM','1h','yahoo',1752717600,'2025-07-17 09:00:00',3010.00000000,3050.00000000,2990.00000000,3000.00000000,0.00000000,'2026-02-17 23:55:17'),(251549,'ANTM','1h','yahoo',1752721200,'2025-07-17 10:00:00',3000.00000000,3010.00000000,2990.00000000,3000.00000000,11823400.00000000,'2026-02-17 23:55:17'),(251550,'ANTM','1h','yahoo',1752724800,'2025-07-17 11:00:00',3010.00000000,3040.00000000,2990.00000000,3040.00000000,18373300.00000000,'2026-02-17 23:55:17'),(251551,'ANTM','1h','yahoo',1752732000,'2025-07-17 13:00:00',3040.00000000,3040.00000000,3010.00000000,3020.00000000,11718600.00000000,'2026-02-17 23:55:17'),(251552,'ANTM','1h','yahoo',1752735600,'2025-07-17 14:00:00',3030.00000000,3070.00000000,3010.00000000,3030.00000000,47643100.00000000,'2026-02-17 23:55:17'),(251553,'ANTM','1h','yahoo',1752739200,'2025-07-17 15:00:00',3030.00000000,3040.00000000,3010.00000000,3040.00000000,15733800.00000000,'2026-02-17 23:55:17'),(251554,'ANTM','1h','yahoo',1752742800,'2025-07-17 16:00:00',3010.00000000,3010.00000000,3010.00000000,3010.00000000,7487000.00000000,'2026-02-17 23:55:17'),(251555,'ANTM','1h','yahoo',1752804000,'2025-07-18 09:00:00',3020.00000000,3030.00000000,2980.00000000,3010.00000000,0.00000000,'2026-02-17 23:55:17'),(251556,'ANTM','1h','yahoo',1752807600,'2025-07-18 10:00:00',3000.00000000,3010.00000000,2980.00000000,2990.00000000,12143800.00000000,'2026-02-17 23:55:17'),(251557,'ANTM','1h','yahoo',1752811200,'2025-07-18 11:00:00',2980.00000000,2990.00000000,2940.00000000,2970.00000000,29431800.00000000,'2026-02-17 23:55:17'),(251558,'ANTM','1h','yahoo',1752822000,'2025-07-18 14:00:00',2970.00000000,2980.00000000,2950.00000000,2960.00000000,29491800.00000000,'2026-02-17 23:55:17'),(251559,'ANTM','1h','yahoo',1752825600,'2025-07-18 15:00:00',2960.00000000,2970.00000000,2950.00000000,2970.00000000,15848800.00000000,'2026-02-17 23:55:17'),(251560,'ANTM','1h','yahoo',1752829200,'2025-07-18 16:00:00',2970.00000000,2970.00000000,2970.00000000,2970.00000000,11741300.00000000,'2026-02-17 23:55:17'),(251561,'ANTM','1h','yahoo',1753063200,'2025-07-21 09:00:00',2990.00000000,2990.00000000,2950.00000000,2970.00000000,0.00000000,'2026-02-17 23:55:17'),(251562,'ANTM','1h','yahoo',1753066800,'2025-07-21 10:00:00',2960.00000000,3000.00000000,2960.00000000,2980.00000000,12450900.00000000,'2026-02-17 23:55:17'),(251563,'ANTM','1h','yahoo',1753070400,'2025-07-21 11:00:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,9297600.00000000,'2026-02-17 23:55:17'),(251564,'ANTM','1h','yahoo',1753077600,'2025-07-21 13:00:00',2980.00000000,3050.00000000,2980.00000000,3010.00000000,51822300.00000000,'2026-02-17 23:55:17'),(251565,'ANTM','1h','yahoo',1753081200,'2025-07-21 14:00:00',3020.00000000,3030.00000000,3010.00000000,3020.00000000,13588800.00000000,'2026-02-17 23:55:17'),(251566,'ANTM','1h','yahoo',1753084800,'2025-07-21 15:00:00',3020.00000000,3210.00000000,3010.00000000,3200.00000000,92493800.00000000,'2026-02-17 23:55:17'),(251567,'ANTM','1h','yahoo',1753088400,'2025-07-21 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,22204500.00000000,'2026-02-17 23:55:17'),(251568,'ANTM','1h','yahoo',1753149600,'2025-07-22 09:00:00',3250.00000000,3270.00000000,3150.00000000,3170.00000000,0.00000000,'2026-02-17 23:55:17'),(251569,'ANTM','1h','yahoo',1753153200,'2025-07-22 10:00:00',3170.00000000,3170.00000000,3060.00000000,3080.00000000,78400800.00000000,'2026-02-17 23:55:17'),(251570,'ANTM','1h','yahoo',1753156800,'2025-07-22 11:00:00',3080.00000000,3100.00000000,3050.00000000,3070.00000000,27791400.00000000,'2026-02-17 23:55:17'),(251571,'ANTM','1h','yahoo',1753164000,'2025-07-22 13:00:00',3070.00000000,3080.00000000,3010.00000000,3020.00000000,36069400.00000000,'2026-02-17 23:55:17'),(251572,'ANTM','1h','yahoo',1753167600,'2025-07-22 14:00:00',3030.00000000,3040.00000000,3000.00000000,3010.00000000,42650600.00000000,'2026-02-17 23:55:17'),(251573,'ANTM','1h','yahoo',1753171200,'2025-07-22 15:00:00',3010.00000000,3010.00000000,2950.00000000,2980.00000000,78279300.00000000,'2026-02-17 23:55:17'),(251574,'ANTM','1h','yahoo',1753174800,'2025-07-22 16:00:00',2960.00000000,2960.00000000,2960.00000000,2960.00000000,22116900.00000000,'2026-02-17 23:55:17'),(251575,'ANTM','1h','yahoo',1753236000,'2025-07-23 09:00:00',3010.00000000,3030.00000000,2870.00000000,2970.00000000,0.00000000,'2026-02-17 23:55:17'),(251576,'ANTM','1h','yahoo',1753239600,'2025-07-23 10:00:00',2970.00000000,3000.00000000,2960.00000000,2990.00000000,16304300.00000000,'2026-02-17 23:55:17'),(251577,'ANTM','1h','yahoo',1753243200,'2025-07-23 11:00:00',2990.00000000,3000.00000000,2970.00000000,2970.00000000,12832700.00000000,'2026-02-17 23:55:17'),(251578,'ANTM','1h','yahoo',1753250400,'2025-07-23 13:00:00',2970.00000000,3000.00000000,2970.00000000,2980.00000000,7853900.00000000,'2026-02-17 23:55:17'),(251579,'ANTM','1h','yahoo',1753254000,'2025-07-23 14:00:00',2980.00000000,3040.00000000,2980.00000000,3010.00000000,29209500.00000000,'2026-02-17 23:55:17'),(251580,'ANTM','1h','yahoo',1753257600,'2025-07-23 15:00:00',3010.00000000,3030.00000000,3000.00000000,3020.00000000,21036100.00000000,'2026-02-17 23:55:17'),(251581,'ANTM','1h','yahoo',1753261200,'2025-07-23 16:00:00',3040.00000000,3040.00000000,3040.00000000,3040.00000000,9075000.00000000,'2026-02-17 23:55:17'),(251582,'ANTM','1h','yahoo',1753322400,'2025-07-24 09:00:00',3020.00000000,3040.00000000,2980.00000000,3030.00000000,0.00000000,'2026-02-17 23:55:17'),(251583,'ANTM','1h','yahoo',1753326000,'2025-07-24 10:00:00',3030.00000000,3070.00000000,3030.00000000,3050.00000000,16241600.00000000,'2026-02-17 23:55:17'),(251584,'ANTM','1h','yahoo',1753329600,'2025-07-24 11:00:00',3060.00000000,3060.00000000,3020.00000000,3040.00000000,8712800.00000000,'2026-02-17 23:55:17'),(251585,'ANTM','1h','yahoo',1753336800,'2025-07-24 13:00:00',3030.00000000,3070.00000000,3030.00000000,3050.00000000,7981900.00000000,'2026-02-17 23:55:17'),(251586,'ANTM','1h','yahoo',1753340400,'2025-07-24 14:00:00',3050.00000000,3070.00000000,3030.00000000,3050.00000000,17372200.00000000,'2026-02-17 23:55:17'),(251587,'ANTM','1h','yahoo',1753344000,'2025-07-24 15:00:00',3050.00000000,3060.00000000,3020.00000000,3030.00000000,18015200.00000000,'2026-02-17 23:55:17'),(251588,'ANTM','1h','yahoo',1753347600,'2025-07-24 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,6343700.00000000,'2026-02-17 23:55:17'),(251589,'ANTM','1h','yahoo',1753408800,'2025-07-25 09:00:00',3040.00000000,3040.00000000,2970.00000000,2980.00000000,0.00000000,'2026-02-17 23:55:17'),(251590,'ANTM','1h','yahoo',1753412400,'2025-07-25 10:00:00',2980.00000000,2990.00000000,2970.00000000,2970.00000000,8248600.00000000,'2026-02-17 23:55:17'),(251591,'ANTM','1h','yahoo',1753416000,'2025-07-25 11:00:00',2970.00000000,2980.00000000,2960.00000000,2960.00000000,9465700.00000000,'2026-02-17 23:55:17'),(251592,'ANTM','1h','yahoo',1753426800,'2025-07-25 14:00:00',2970.00000000,2980.00000000,2950.00000000,2970.00000000,13075000.00000000,'2026-02-17 23:55:17'),(251593,'ANTM','1h','yahoo',1753430400,'2025-07-25 15:00:00',2970.00000000,2970.00000000,2960.00000000,2970.00000000,10282600.00000000,'2026-02-17 23:55:17'),(251594,'ANTM','1h','yahoo',1753434000,'2025-07-25 16:00:00',2970.00000000,2970.00000000,2970.00000000,2970.00000000,4285100.00000000,'2026-02-17 23:55:17'),(251595,'ANTM','1h','yahoo',1753668000,'2025-07-28 09:00:00',2970.00000000,3010.00000000,2950.00000000,2980.00000000,0.00000000,'2026-02-17 23:55:17'),(251596,'ANTM','1h','yahoo',1753671600,'2025-07-28 10:00:00',2990.00000000,3000.00000000,2970.00000000,3000.00000000,9283500.00000000,'2026-02-17 23:55:17'),(251597,'ANTM','1h','yahoo',1753675200,'2025-07-28 11:00:00',2990.00000000,3000.00000000,2960.00000000,2990.00000000,13932200.00000000,'2026-02-17 23:55:17'),(251598,'ANTM','1h','yahoo',1753682400,'2025-07-28 13:00:00',3000.00000000,3030.00000000,2990.00000000,3000.00000000,14459000.00000000,'2026-02-17 23:55:17'),(251599,'ANTM','1h','yahoo',1753686000,'2025-07-28 14:00:00',3000.00000000,3010.00000000,2980.00000000,2980.00000000,9813800.00000000,'2026-02-17 23:55:17'),(251600,'ANTM','1h','yahoo',1753689600,'2025-07-28 15:00:00',2980.00000000,3000.00000000,2970.00000000,2980.00000000,11113700.00000000,'2026-02-17 23:55:17'),(251601,'ANTM','1h','yahoo',1753693200,'2025-07-28 16:00:00',2970.00000000,2970.00000000,2970.00000000,2970.00000000,7207400.00000000,'2026-02-17 23:55:17'),(251602,'ANTM','1h','yahoo',1753754400,'2025-07-29 09:00:00',2980.00000000,3010.00000000,2970.00000000,3010.00000000,0.00000000,'2026-02-17 23:55:17'),(251603,'ANTM','1h','yahoo',1753758000,'2025-07-29 10:00:00',3010.00000000,3020.00000000,2990.00000000,2990.00000000,7040900.00000000,'2026-02-17 23:55:17'),(251604,'ANTM','1h','yahoo',1753761600,'2025-07-29 11:00:00',2990.00000000,3000.00000000,2980.00000000,3000.00000000,3249200.00000000,'2026-02-17 23:55:17'),(251605,'ANTM','1h','yahoo',1753768800,'2025-07-29 13:00:00',3000.00000000,3000.00000000,2980.00000000,2990.00000000,4243700.00000000,'2026-02-17 23:55:17'),(251606,'ANTM','1h','yahoo',1753772400,'2025-07-29 14:00:00',2990.00000000,3000.00000000,2980.00000000,3000.00000000,3650100.00000000,'2026-02-17 23:55:17'),(251607,'ANTM','1h','yahoo',1753776000,'2025-07-29 15:00:00',3000.00000000,3020.00000000,2990.00000000,3010.00000000,17156400.00000000,'2026-02-17 23:55:17'),(251608,'ANTM','1h','yahoo',1753779600,'2025-07-29 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,4386200.00000000,'2026-02-17 23:55:17'),(251609,'ANTM','1h','yahoo',1753840800,'2025-07-30 09:00:00',3010.00000000,3050.00000000,2990.00000000,3000.00000000,0.00000000,'2026-02-17 23:55:17'),(251610,'ANTM','1h','yahoo',1753844400,'2025-07-30 10:00:00',2990.00000000,3020.00000000,2990.00000000,3000.00000000,5260100.00000000,'2026-02-17 23:55:17'),(251611,'ANTM','1h','yahoo',1753848000,'2025-07-30 11:00:00',3000.00000000,3000.00000000,2980.00000000,2990.00000000,7639000.00000000,'2026-02-17 23:55:17'),(251612,'ANTM','1h','yahoo',1753855200,'2025-07-30 13:00:00',2990.00000000,3010.00000000,2990.00000000,3010.00000000,1898900.00000000,'2026-02-17 23:55:17'),(251613,'ANTM','1h','yahoo',1753858800,'2025-07-30 14:00:00',3010.00000000,3010.00000000,2980.00000000,2980.00000000,8329000.00000000,'2026-02-17 23:55:17'),(251614,'ANTM','1h','yahoo',1753862400,'2025-07-30 15:00:00',2990.00000000,2990.00000000,2970.00000000,2990.00000000,10606600.00000000,'2026-02-17 23:55:17'),(251615,'ANTM','1h','yahoo',1753866000,'2025-07-30 16:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,3061100.00000000,'2026-02-17 23:55:17'),(251616,'ANTM','1h','yahoo',1753927200,'2025-07-31 09:00:00',2950.00000000,2970.00000000,2920.00000000,2920.00000000,0.00000000,'2026-02-17 23:55:17'),(251617,'ANTM','1h','yahoo',1753930800,'2025-07-31 10:00:00',2930.00000000,2930.00000000,2840.00000000,2860.00000000,55880400.00000000,'2026-02-17 23:55:17'),(251618,'ANTM','1h','yahoo',1753934400,'2025-07-31 11:00:00',2860.00000000,2870.00000000,2840.00000000,2850.00000000,15766700.00000000,'2026-02-17 23:55:17'),(251619,'ANTM','1h','yahoo',1753941600,'2025-07-31 13:00:00',2850.00000000,2870.00000000,2850.00000000,2870.00000000,4985900.00000000,'2026-02-17 23:55:17'),(251620,'ANTM','1h','yahoo',1753945200,'2025-07-31 14:00:00',2870.00000000,2870.00000000,2810.00000000,2830.00000000,29229300.00000000,'2026-02-17 23:55:17'),(251621,'ANTM','1h','yahoo',1753948800,'2025-07-31 15:00:00',2830.00000000,2850.00000000,2770.00000000,2820.00000000,47675900.00000000,'2026-02-17 23:55:17'),(251622,'ANTM','1h','yahoo',1753952400,'2025-07-31 16:00:00',2850.00000000,2850.00000000,2850.00000000,2850.00000000,42620300.00000000,'2026-02-17 23:55:17'),(251623,'ANTM','1h','yahoo',1754013600,'2025-08-01 09:00:00',2870.00000000,2920.00000000,2830.00000000,2910.00000000,0.00000000,'2026-02-17 23:55:17'),(251624,'ANTM','1h','yahoo',1754017200,'2025-08-01 10:00:00',2910.00000000,2920.00000000,2890.00000000,2900.00000000,10619100.00000000,'2026-02-17 23:55:17'),(251625,'ANTM','1h','yahoo',1754020800,'2025-08-01 11:00:00',2900.00000000,2920.00000000,2900.00000000,2910.00000000,8139000.00000000,'2026-02-17 23:55:17'),(251626,'ANTM','1h','yahoo',1754031600,'2025-08-01 14:00:00',2910.00000000,2920.00000000,2890.00000000,2890.00000000,12517000.00000000,'2026-02-17 23:55:17'),(251627,'ANTM','1h','yahoo',1754035200,'2025-08-01 15:00:00',2890.00000000,2900.00000000,2870.00000000,2880.00000000,16816500.00000000,'2026-02-17 23:55:17'),(251628,'ANTM','1h','yahoo',1754038800,'2025-08-01 16:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,5291400.00000000,'2026-02-17 23:55:17'),(251629,'ANTM','1h','yahoo',1754272800,'2025-08-04 09:00:00',2920.00000000,2970.00000000,2920.00000000,2950.00000000,0.00000000,'2026-02-17 23:55:17'),(251630,'ANTM','1h','yahoo',1754276400,'2025-08-04 10:00:00',2950.00000000,2960.00000000,2920.00000000,2930.00000000,8527800.00000000,'2026-02-17 23:55:17'),(251631,'ANTM','1h','yahoo',1754280000,'2025-08-04 11:00:00',2930.00000000,2940.00000000,2920.00000000,2930.00000000,3869000.00000000,'2026-02-17 23:55:17'),(251632,'ANTM','1h','yahoo',1754287200,'2025-08-04 13:00:00',2930.00000000,2950.00000000,2930.00000000,2930.00000000,2613900.00000000,'2026-02-17 23:55:17'),(251633,'ANTM','1h','yahoo',1754290800,'2025-08-04 14:00:00',2930.00000000,2940.00000000,2900.00000000,2910.00000000,6465000.00000000,'2026-02-17 23:55:17'),(251634,'ANTM','1h','yahoo',1754294400,'2025-08-04 15:00:00',2900.00000000,2930.00000000,2890.00000000,2910.00000000,14119200.00000000,'2026-02-17 23:55:17'),(251635,'ANTM','1h','yahoo',1754298000,'2025-08-04 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,1947500.00000000,'2026-02-17 23:55:17'),(251636,'ANTM','1h','yahoo',1754359200,'2025-08-05 09:00:00',2930.00000000,3020.00000000,2910.00000000,2990.00000000,0.00000000,'2026-02-17 23:55:17'),(251637,'ANTM','1h','yahoo',1754362800,'2025-08-05 10:00:00',2990.00000000,3050.00000000,2970.00000000,2980.00000000,54572500.00000000,'2026-02-17 23:55:17'),(251638,'ANTM','1h','yahoo',1754366400,'2025-08-05 11:00:00',2970.00000000,2980.00000000,2960.00000000,2970.00000000,8212500.00000000,'2026-02-17 23:55:17'),(251639,'ANTM','1h','yahoo',1754373600,'2025-08-05 13:00:00',2970.00000000,2980.00000000,2950.00000000,2950.00000000,8367900.00000000,'2026-02-17 23:55:17'),(251640,'ANTM','1h','yahoo',1754377200,'2025-08-05 14:00:00',2960.00000000,2970.00000000,2940.00000000,2960.00000000,8848700.00000000,'2026-02-17 23:55:17'),(251641,'ANTM','1h','yahoo',1754380800,'2025-08-05 15:00:00',2950.00000000,2970.00000000,2940.00000000,2940.00000000,16394500.00000000,'2026-02-17 23:55:17'),(251642,'ANTM','1h','yahoo',1754384400,'2025-08-05 16:00:00',2940.00000000,2940.00000000,2940.00000000,2940.00000000,7212900.00000000,'2026-02-17 23:55:17'),(251643,'ANTM','1h','yahoo',1754445600,'2025-08-06 09:00:00',2970.00000000,3070.00000000,2970.00000000,3040.00000000,0.00000000,'2026-02-17 23:55:17'),(251644,'ANTM','1h','yahoo',1754449200,'2025-08-06 10:00:00',3040.00000000,3060.00000000,3030.00000000,3050.00000000,21264000.00000000,'2026-02-17 23:55:17'),(251645,'ANTM','1h','yahoo',1754452800,'2025-08-06 11:00:00',3050.00000000,3070.00000000,3050.00000000,3060.00000000,13791500.00000000,'2026-02-17 23:55:17'),(251646,'ANTM','1h','yahoo',1754460000,'2025-08-06 13:00:00',3060.00000000,3100.00000000,3060.00000000,3080.00000000,26791400.00000000,'2026-02-17 23:55:17'),(251647,'ANTM','1h','yahoo',1754463600,'2025-08-06 14:00:00',3080.00000000,3100.00000000,3060.00000000,3100.00000000,22152600.00000000,'2026-02-17 23:55:17'),(251648,'ANTM','1h','yahoo',1754467200,'2025-08-06 15:00:00',3090.00000000,3100.00000000,3060.00000000,3070.00000000,32758300.00000000,'2026-02-17 23:55:17'),(251649,'ANTM','1h','yahoo',1754470800,'2025-08-06 16:00:00',3080.00000000,3080.00000000,3080.00000000,3080.00000000,8052100.00000000,'2026-02-17 23:55:17'),(251650,'ANTM','1h','yahoo',1754532000,'2025-08-07 09:00:00',3100.00000000,3180.00000000,3070.00000000,3150.00000000,0.00000000,'2026-02-17 23:55:17'),(251651,'ANTM','1h','yahoo',1754535600,'2025-08-07 10:00:00',3150.00000000,3210.00000000,3150.00000000,3200.00000000,47858800.00000000,'2026-02-17 23:55:17'),(251652,'ANTM','1h','yahoo',1754539200,'2025-08-07 11:00:00',3200.00000000,3250.00000000,3170.00000000,3190.00000000,44927700.00000000,'2026-02-17 23:55:17'),(251653,'ANTM','1h','yahoo',1754546400,'2025-08-07 13:00:00',3190.00000000,3200.00000000,3140.00000000,3160.00000000,20308200.00000000,'2026-02-17 23:55:17'),(251654,'ANTM','1h','yahoo',1754550000,'2025-08-07 14:00:00',3160.00000000,3190.00000000,3160.00000000,3190.00000000,10499300.00000000,'2026-02-17 23:55:17'),(251655,'ANTM','1h','yahoo',1754553600,'2025-08-07 15:00:00',3190.00000000,3190.00000000,3150.00000000,3170.00000000,23838800.00000000,'2026-02-17 23:55:17'),(251656,'ANTM','1h','yahoo',1754557200,'2025-08-07 16:00:00',3150.00000000,3150.00000000,3150.00000000,3150.00000000,14143600.00000000,'2026-02-17 23:55:17'),(251657,'ANTM','1h','yahoo',1754618400,'2025-08-08 09:00:00',3160.00000000,3170.00000000,3020.00000000,3090.00000000,0.00000000,'2026-02-17 23:55:17'),(251658,'ANTM','1h','yahoo',1754622000,'2025-08-08 10:00:00',3090.00000000,3120.00000000,3080.00000000,3100.00000000,14400200.00000000,'2026-02-17 23:55:17'),(251659,'ANTM','1h','yahoo',1754625600,'2025-08-08 11:00:00',3090.00000000,3120.00000000,3090.00000000,3100.00000000,4961200.00000000,'2026-02-17 23:55:17'),(251660,'ANTM','1h','yahoo',1754636400,'2025-08-08 14:00:00',3100.00000000,3120.00000000,3080.00000000,3100.00000000,10797400.00000000,'2026-02-17 23:55:17'),(251661,'ANTM','1h','yahoo',1754640000,'2025-08-08 15:00:00',3100.00000000,3110.00000000,3080.00000000,3090.00000000,11877800.00000000,'2026-02-17 23:55:17'),(251662,'ANTM','1h','yahoo',1754643600,'2025-08-08 16:00:00',3090.00000000,3090.00000000,3090.00000000,3090.00000000,3150800.00000000,'2026-02-17 23:55:17'),(251663,'ANTM','1h','yahoo',1754877600,'2025-08-11 09:00:00',3070.00000000,3070.00000000,2980.00000000,2980.00000000,0.00000000,'2026-02-17 23:55:17'),(251664,'ANTM','1h','yahoo',1754881200,'2025-08-11 10:00:00',2980.00000000,3000.00000000,2970.00000000,2990.00000000,7528600.00000000,'2026-02-17 23:55:17'),(251665,'ANTM','1h','yahoo',1754884800,'2025-08-11 11:00:00',2990.00000000,2990.00000000,2980.00000000,2990.00000000,8008700.00000000,'2026-02-17 23:55:17'),(251666,'ANTM','1h','yahoo',1754892000,'2025-08-11 13:00:00',2990.00000000,2990.00000000,2970.00000000,2980.00000000,9247300.00000000,'2026-02-17 23:55:17'),(251667,'ANTM','1h','yahoo',1754895600,'2025-08-11 14:00:00',2980.00000000,2980.00000000,2930.00000000,2940.00000000,40601600.00000000,'2026-02-17 23:55:17'),(251668,'ANTM','1h','yahoo',1754899200,'2025-08-11 15:00:00',2940.00000000,2960.00000000,2930.00000000,2940.00000000,25007600.00000000,'2026-02-17 23:55:17'),(251669,'ANTM','1h','yahoo',1754902800,'2025-08-11 16:00:00',2940.00000000,2940.00000000,2940.00000000,2940.00000000,2610800.00000000,'2026-02-17 23:55:17'),(251670,'ANTM','1h','yahoo',1754964000,'2025-08-12 09:00:00',2940.00000000,2950.00000000,2900.00000000,2920.00000000,0.00000000,'2026-02-17 23:55:17'),(251671,'ANTM','1h','yahoo',1754967600,'2025-08-12 10:00:00',2910.00000000,2930.00000000,2880.00000000,2890.00000000,27278900.00000000,'2026-02-17 23:55:17'),(251672,'ANTM','1h','yahoo',1754971200,'2025-08-12 11:00:00',2880.00000000,2900.00000000,2870.00000000,2890.00000000,19308000.00000000,'2026-02-17 23:55:17'),(251673,'ANTM','1h','yahoo',1754978400,'2025-08-12 13:00:00',2900.00000000,2920.00000000,2890.00000000,2900.00000000,8188200.00000000,'2026-02-17 23:55:17'),(251674,'ANTM','1h','yahoo',1754982000,'2025-08-12 14:00:00',2900.00000000,2930.00000000,2900.00000000,2910.00000000,13359000.00000000,'2026-02-17 23:55:17'),(251675,'ANTM','1h','yahoo',1754985600,'2025-08-12 15:00:00',2910.00000000,2920.00000000,2890.00000000,2900.00000000,18518200.00000000,'2026-02-17 23:55:17'),(251676,'ANTM','1h','yahoo',1754989200,'2025-08-12 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:17'),(251677,'ANTM','1h','yahoo',1755050400,'2025-08-13 09:00:00',2930.00000000,2960.00000000,2920.00000000,2930.00000000,0.00000000,'2026-02-17 23:55:17'),(251678,'ANTM','1h','yahoo',1755054000,'2025-08-13 10:00:00',2920.00000000,2930.00000000,2900.00000000,2910.00000000,15973600.00000000,'2026-02-17 23:55:17'),(251679,'ANTM','1h','yahoo',1755057600,'2025-08-13 11:00:00',2900.00000000,2920.00000000,2900.00000000,2900.00000000,7771600.00000000,'2026-02-17 23:55:17'),(251680,'ANTM','1h','yahoo',1755064800,'2025-08-13 13:00:00',2910.00000000,2930.00000000,2900.00000000,2930.00000000,13504400.00000000,'2026-02-17 23:55:17'),(251681,'ANTM','1h','yahoo',1755068400,'2025-08-13 14:00:00',2920.00000000,2930.00000000,2900.00000000,2910.00000000,12180800.00000000,'2026-02-17 23:55:17'),(251682,'ANTM','1h','yahoo',1755072000,'2025-08-13 15:00:00',2910.00000000,2920.00000000,2880.00000000,2910.00000000,28097300.00000000,'2026-02-17 23:55:17'),(251683,'ANTM','1h','yahoo',1755075600,'2025-08-13 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,4185100.00000000,'2026-02-17 23:55:17'),(251684,'ANTM','1h','yahoo',1755136800,'2025-08-14 09:00:00',2930.00000000,2940.00000000,2900.00000000,2940.00000000,0.00000000,'2026-02-17 23:55:17'),(251685,'ANTM','1h','yahoo',1755140400,'2025-08-14 10:00:00',2930.00000000,2940.00000000,2910.00000000,2930.00000000,13009100.00000000,'2026-02-17 23:55:17'),(251686,'ANTM','1h','yahoo',1755144000,'2025-08-14 11:00:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,18242300.00000000,'2026-02-17 23:55:17'),(251687,'ANTM','1h','yahoo',1755151200,'2025-08-14 13:00:00',2920.00000000,2920.00000000,2900.00000000,2910.00000000,17906300.00000000,'2026-02-17 23:55:17'),(251688,'ANTM','1h','yahoo',1755154800,'2025-08-14 14:00:00',2910.00000000,2920.00000000,2890.00000000,2900.00000000,21363600.00000000,'2026-02-17 23:55:17'),(251689,'ANTM','1h','yahoo',1755158400,'2025-08-14 15:00:00',2900.00000000,2900.00000000,2890.00000000,2890.00000000,13920800.00000000,'2026-02-17 23:55:17'),(251690,'ANTM','1h','yahoo',1755162000,'2025-08-14 16:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,7508600.00000000,'2026-02-17 23:55:17'),(251691,'ANTM','1h','yahoo',1755223200,'2025-08-15 09:00:00',2910.00000000,2920.00000000,2880.00000000,2890.00000000,0.00000000,'2026-02-17 23:55:17'),(251692,'ANTM','1h','yahoo',1755226800,'2025-08-15 10:00:00',2890.00000000,2900.00000000,2870.00000000,2870.00000000,13600900.00000000,'2026-02-17 23:55:17'),(251693,'ANTM','1h','yahoo',1755230400,'2025-08-15 11:00:00',2870.00000000,2880.00000000,2860.00000000,2870.00000000,6742600.00000000,'2026-02-17 23:55:17'),(251694,'ANTM','1h','yahoo',1755241200,'2025-08-15 14:00:00',2870.00000000,2920.00000000,2870.00000000,2890.00000000,14700200.00000000,'2026-02-17 23:55:17'),(251695,'ANTM','1h','yahoo',1755244800,'2025-08-15 15:00:00',2900.00000000,2900.00000000,2870.00000000,2890.00000000,8624800.00000000,'2026-02-17 23:55:17'),(251696,'ANTM','1h','yahoo',1755248400,'2025-08-15 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,5024400.00000000,'2026-02-17 23:55:17'),(251697,'ANTM','1h','yahoo',1755568800,'2025-08-19 09:00:00',2900.00000000,2910.00000000,2850.00000000,2850.00000000,0.00000000,'2026-02-17 23:55:17'),(251698,'ANTM','1h','yahoo',1755572400,'2025-08-19 10:00:00',2850.00000000,2860.00000000,2820.00000000,2830.00000000,20088900.00000000,'2026-02-17 23:55:17'),(251699,'ANTM','1h','yahoo',1755576000,'2025-08-19 11:00:00',2840.00000000,2860.00000000,2830.00000000,2860.00000000,10731400.00000000,'2026-02-17 23:55:17'),(251700,'ANTM','1h','yahoo',1755583200,'2025-08-19 13:00:00',2850.00000000,2860.00000000,2840.00000000,2840.00000000,4461600.00000000,'2026-02-17 23:55:17'),(251701,'ANTM','1h','yahoo',1755586800,'2025-08-19 14:00:00',2840.00000000,2850.00000000,2830.00000000,2840.00000000,8656300.00000000,'2026-02-17 23:55:17'),(251702,'ANTM','1h','yahoo',1755590400,'2025-08-19 15:00:00',2830.00000000,2840.00000000,2810.00000000,2820.00000000,29943600.00000000,'2026-02-17 23:55:17'),(251703,'ANTM','1h','yahoo',1755594000,'2025-08-19 16:00:00',2810.00000000,2810.00000000,2810.00000000,2810.00000000,6601700.00000000,'2026-02-17 23:55:17'),(251704,'ANTM','1h','yahoo',1755655200,'2025-08-20 09:00:00',2820.00000000,2830.00000000,2790.00000000,2820.00000000,0.00000000,'2026-02-17 23:55:17'),(251705,'ANTM','1h','yahoo',1755658800,'2025-08-20 10:00:00',2810.00000000,2840.00000000,2810.00000000,2830.00000000,9158900.00000000,'2026-02-17 23:55:17'),(251706,'ANTM','1h','yahoo',1755662400,'2025-08-20 11:00:00',2820.00000000,2830.00000000,2810.00000000,2810.00000000,7741800.00000000,'2026-02-17 23:55:17'),(251707,'ANTM','1h','yahoo',1755669600,'2025-08-20 13:00:00',2810.00000000,2830.00000000,2800.00000000,2810.00000000,7163800.00000000,'2026-02-17 23:55:17'),(251708,'ANTM','1h','yahoo',1755673200,'2025-08-20 14:00:00',2810.00000000,2840.00000000,2810.00000000,2830.00000000,8653900.00000000,'2026-02-17 23:55:17'),(251709,'ANTM','1h','yahoo',1755676800,'2025-08-20 15:00:00',2830.00000000,2840.00000000,2820.00000000,2830.00000000,10543200.00000000,'2026-02-17 23:55:17'),(251710,'ANTM','1h','yahoo',1755680400,'2025-08-20 16:00:00',2840.00000000,2840.00000000,2840.00000000,2840.00000000,2752900.00000000,'2026-02-17 23:55:17'),(251711,'ANTM','1h','yahoo',1755741600,'2025-08-21 09:00:00',2870.00000000,2880.00000000,2850.00000000,2870.00000000,0.00000000,'2026-02-17 23:55:17'),(251712,'ANTM','1h','yahoo',1755745200,'2025-08-21 10:00:00',2870.00000000,2870.00000000,2840.00000000,2840.00000000,7155900.00000000,'2026-02-17 23:55:17'),(251713,'ANTM','1h','yahoo',1755748800,'2025-08-21 11:00:00',2840.00000000,2860.00000000,2840.00000000,2840.00000000,5241500.00000000,'2026-02-17 23:55:17'),(251714,'ANTM','1h','yahoo',1755756000,'2025-08-21 13:00:00',2840.00000000,2850.00000000,2820.00000000,2820.00000000,6067100.00000000,'2026-02-17 23:55:17'),(251715,'ANTM','1h','yahoo',1755759600,'2025-08-21 14:00:00',2830.00000000,2830.00000000,2810.00000000,2830.00000000,8409700.00000000,'2026-02-17 23:55:17'),(251716,'ANTM','1h','yahoo',1755763200,'2025-08-21 15:00:00',2820.00000000,2830.00000000,2810.00000000,2830.00000000,10546400.00000000,'2026-02-17 23:55:17'),(251717,'ANTM','1h','yahoo',1755766800,'2025-08-21 16:00:00',2830.00000000,2830.00000000,2830.00000000,2830.00000000,3691600.00000000,'2026-02-17 23:55:17'),(251718,'ANTM','1h','yahoo',1755828000,'2025-08-22 09:00:00',2840.00000000,2870.00000000,2830.00000000,2850.00000000,0.00000000,'2026-02-17 23:55:17'),(251719,'ANTM','1h','yahoo',1755831600,'2025-08-22 10:00:00',2840.00000000,2850.00000000,2830.00000000,2830.00000000,4111500.00000000,'2026-02-17 23:55:17'),(251720,'ANTM','1h','yahoo',1755835200,'2025-08-22 11:00:00',2830.00000000,2840.00000000,2820.00000000,2840.00000000,3557600.00000000,'2026-02-17 23:55:17'),(251721,'ANTM','1h','yahoo',1755846000,'2025-08-22 14:00:00',2830.00000000,2840.00000000,2820.00000000,2830.00000000,6314700.00000000,'2026-02-17 23:55:17'),(251722,'ANTM','1h','yahoo',1755849600,'2025-08-22 15:00:00',2830.00000000,2840.00000000,2820.00000000,2820.00000000,4221100.00000000,'2026-02-17 23:55:17'),(251723,'ANTM','1h','yahoo',1755853200,'2025-08-22 16:00:00',2820.00000000,2820.00000000,2820.00000000,2820.00000000,1768800.00000000,'2026-02-17 23:55:17'),(251724,'ANTM','1h','yahoo',1756087200,'2025-08-25 09:00:00',2840.00000000,2900.00000000,2840.00000000,2880.00000000,1532000.00000000,'2026-02-17 23:55:17'),(251725,'ANTM','1h','yahoo',1756090800,'2025-08-25 10:00:00',2880.00000000,2900.00000000,2880.00000000,2880.00000000,9848200.00000000,'2026-02-17 23:55:17'),(251726,'ANTM','1h','yahoo',1756094400,'2025-08-25 11:00:00',2890.00000000,2890.00000000,2870.00000000,2880.00000000,8091100.00000000,'2026-02-17 23:55:17'),(251727,'ANTM','1h','yahoo',1756101600,'2025-08-25 13:00:00',2870.00000000,2890.00000000,2870.00000000,2880.00000000,3735200.00000000,'2026-02-17 23:55:17'),(251728,'ANTM','1h','yahoo',1756105200,'2025-08-25 14:00:00',2880.00000000,2890.00000000,2870.00000000,2880.00000000,4901400.00000000,'2026-02-17 23:55:17'),(251729,'ANTM','1h','yahoo',1756108800,'2025-08-25 15:00:00',2880.00000000,2880.00000000,2860.00000000,2870.00000000,9591900.00000000,'2026-02-17 23:55:17'),(251730,'ANTM','1h','yahoo',1756112400,'2025-08-25 16:00:00',2870.00000000,2870.00000000,2870.00000000,2870.00000000,3765000.00000000,'2026-02-17 23:55:17'),(251731,'ANTM','1h','yahoo',1756173600,'2025-08-26 09:00:00',2900.00000000,2910.00000000,2880.00000000,2900.00000000,0.00000000,'2026-02-17 23:55:17'),(251732,'ANTM','1h','yahoo',1756177200,'2025-08-26 10:00:00',2900.00000000,2910.00000000,2880.00000000,2900.00000000,12661500.00000000,'2026-02-17 23:55:17'),(251733,'ANTM','1h','yahoo',1756180800,'2025-08-26 11:00:00',2890.00000000,2920.00000000,2880.00000000,2910.00000000,18391700.00000000,'2026-02-17 23:55:17'),(251734,'ANTM','1h','yahoo',1756188000,'2025-08-26 13:00:00',2910.00000000,2910.00000000,2900.00000000,2910.00000000,5490800.00000000,'2026-02-17 23:55:17'),(251735,'ANTM','1h','yahoo',1756191600,'2025-08-26 14:00:00',2900.00000000,2910.00000000,2890.00000000,2900.00000000,7460500.00000000,'2026-02-17 23:55:17'),(251736,'ANTM','1h','yahoo',1756195200,'2025-08-26 15:00:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,13962900.00000000,'2026-02-17 23:55:17'),(251737,'ANTM','1h','yahoo',1756198800,'2025-08-26 16:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,11946400.00000000,'2026-02-17 23:55:17'),(251738,'ANTM','1h','yahoo',1756260000,'2025-08-27 09:00:00',2930.00000000,2930.00000000,2900.00000000,2910.00000000,0.00000000,'2026-02-17 23:55:17'),(251739,'ANTM','1h','yahoo',1756263600,'2025-08-27 10:00:00',2910.00000000,2950.00000000,2890.00000000,2950.00000000,34400800.00000000,'2026-02-17 23:55:17'),(251740,'ANTM','1h','yahoo',1756267200,'2025-08-27 11:00:00',2960.00000000,2990.00000000,2950.00000000,2970.00000000,30481400.00000000,'2026-02-17 23:55:17'),(251741,'ANTM','1h','yahoo',1756274400,'2025-08-27 13:00:00',2970.00000000,2980.00000000,2930.00000000,2960.00000000,21797400.00000000,'2026-02-17 23:55:17'),(251742,'ANTM','1h','yahoo',1756278000,'2025-08-27 14:00:00',2950.00000000,2970.00000000,2940.00000000,2970.00000000,12341800.00000000,'2026-02-17 23:55:17'),(251743,'ANTM','1h','yahoo',1756281600,'2025-08-27 15:00:00',2970.00000000,2970.00000000,2950.00000000,2950.00000000,13554700.00000000,'2026-02-17 23:55:17'),(251744,'ANTM','1h','yahoo',1756285200,'2025-08-27 16:00:00',2960.00000000,2960.00000000,2960.00000000,2960.00000000,4854800.00000000,'2026-02-17 23:55:17'),(251745,'ANTM','1h','yahoo',1756346400,'2025-08-28 09:00:00',3010.00000000,3010.00000000,2970.00000000,2970.00000000,0.00000000,'2026-02-17 23:55:17'),(251746,'ANTM','1h','yahoo',1756350000,'2025-08-28 10:00:00',2980.00000000,2980.00000000,2940.00000000,2940.00000000,12205200.00000000,'2026-02-17 23:55:17'),(251747,'ANTM','1h','yahoo',1756353600,'2025-08-28 11:00:00',2940.00000000,2960.00000000,2920.00000000,2950.00000000,10791300.00000000,'2026-02-17 23:55:17'),(251748,'ANTM','1h','yahoo',1756360800,'2025-08-28 13:00:00',2950.00000000,2970.00000000,2950.00000000,2960.00000000,8000600.00000000,'2026-02-17 23:55:17'),(251749,'ANTM','1h','yahoo',1756364400,'2025-08-28 14:00:00',2960.00000000,3020.00000000,2950.00000000,2960.00000000,42900700.00000000,'2026-02-17 23:55:17'),(251750,'ANTM','1h','yahoo',1756368000,'2025-08-28 15:00:00',2970.00000000,2970.00000000,2950.00000000,2960.00000000,17069900.00000000,'2026-02-17 23:55:17'),(251751,'ANTM','1h','yahoo',1756371600,'2025-08-28 16:00:00',2980.00000000,2980.00000000,2980.00000000,2980.00000000,8007900.00000000,'2026-02-17 23:55:17'),(251752,'ANTM','1h','yahoo',1756432800,'2025-08-29 09:00:00',2960.00000000,3020.00000000,2910.00000000,2960.00000000,0.00000000,'2026-02-17 23:55:17'),(251753,'ANTM','1h','yahoo',1756436400,'2025-08-29 10:00:00',2950.00000000,2980.00000000,2910.00000000,2940.00000000,29288100.00000000,'2026-02-17 23:55:17'),(251754,'ANTM','1h','yahoo',1756440000,'2025-08-29 11:00:00',2930.00000000,2940.00000000,2910.00000000,2910.00000000,8047300.00000000,'2026-02-17 23:55:17'),(251755,'ANTM','1h','yahoo',1756450800,'2025-08-29 14:00:00',2920.00000000,2980.00000000,2880.00000000,2950.00000000,35956800.00000000,'2026-02-17 23:55:17'),(251756,'ANTM','1h','yahoo',1756454400,'2025-08-29 15:00:00',2950.00000000,3050.00000000,2940.00000000,3020.00000000,67055800.00000000,'2026-02-17 23:55:17'),(251757,'ANTM','1h','yahoo',1756458000,'2025-08-29 16:00:00',3040.00000000,3040.00000000,3040.00000000,3040.00000000,23190600.00000000,'2026-02-17 23:55:17'),(251758,'ANTM','1h','yahoo',1756692000,'2025-09-01 09:00:00',2960.00000000,3170.00000000,2950.00000000,3120.00000000,0.00000000,'2026-02-17 23:55:17'),(251759,'ANTM','1h','yahoo',1756695600,'2025-09-01 10:00:00',3120.00000000,3270.00000000,3110.00000000,3230.00000000,166763500.00000000,'2026-02-17 23:55:17'),(251760,'ANTM','1h','yahoo',1756699200,'2025-09-01 11:00:00',3230.00000000,3270.00000000,3210.00000000,3250.00000000,47885900.00000000,'2026-02-17 23:55:17'),(251761,'ANTM','1h','yahoo',1756706400,'2025-09-01 13:00:00',3250.00000000,3280.00000000,3230.00000000,3260.00000000,30992700.00000000,'2026-02-17 23:55:17'),(251762,'ANTM','1h','yahoo',1756710000,'2025-09-01 14:00:00',3250.00000000,3270.00000000,3200.00000000,3230.00000000,44938500.00000000,'2026-02-17 23:55:17'),(251763,'ANTM','1h','yahoo',1756713600,'2025-09-01 15:00:00',3230.00000000,3230.00000000,3140.00000000,3190.00000000,60944200.00000000,'2026-02-17 23:55:17'),(251764,'ANTM','1h','yahoo',1756717200,'2025-09-01 16:00:00',3200.00000000,3200.00000000,3200.00000000,3200.00000000,11904900.00000000,'2026-02-17 23:55:17'),(251765,'ANTM','1h','yahoo',1756778400,'2025-09-02 09:00:00',3300.00000000,3390.00000000,3290.00000000,3330.00000000,0.00000000,'2026-02-17 23:55:17'),(251766,'ANTM','1h','yahoo',1756782000,'2025-09-02 10:00:00',3340.00000000,3370.00000000,3310.00000000,3370.00000000,36151600.00000000,'2026-02-17 23:55:17'),(251767,'ANTM','1h','yahoo',1756785600,'2025-09-02 11:00:00',3370.00000000,3470.00000000,3360.00000000,3420.00000000,113730900.00000000,'2026-02-17 23:55:17'),(251768,'ANTM','1h','yahoo',1756792800,'2025-09-02 13:00:00',3410.00000000,3480.00000000,3400.00000000,3470.00000000,52559800.00000000,'2026-02-17 23:55:17'),(251769,'ANTM','1h','yahoo',1756796400,'2025-09-02 14:00:00',3470.00000000,3480.00000000,3430.00000000,3440.00000000,48454600.00000000,'2026-02-17 23:55:17'),(251770,'ANTM','1h','yahoo',1756800000,'2025-09-02 15:00:00',3440.00000000,3460.00000000,3420.00000000,3460.00000000,36116800.00000000,'2026-02-17 23:55:17'),(251771,'ANTM','1h','yahoo',1756803600,'2025-09-02 16:00:00',3470.00000000,3470.00000000,3470.00000000,3470.00000000,16987200.00000000,'2026-02-17 23:55:17'),(251772,'ANTM','1h','yahoo',1756864800,'2025-09-03 09:00:00',3530.00000000,3580.00000000,3440.00000000,3440.00000000,0.00000000,'2026-02-17 23:55:17'),(251773,'ANTM','1h','yahoo',1756868400,'2025-09-03 10:00:00',3450.00000000,3450.00000000,3360.00000000,3410.00000000,80465200.00000000,'2026-02-17 23:55:17'),(251774,'ANTM','1h','yahoo',1756872000,'2025-09-03 11:00:00',3410.00000000,3450.00000000,3400.00000000,3400.00000000,23022800.00000000,'2026-02-17 23:55:17'),(251775,'ANTM','1h','yahoo',1756879200,'2025-09-03 13:00:00',3400.00000000,3410.00000000,3380.00000000,3380.00000000,21073600.00000000,'2026-02-17 23:55:17'),(251776,'ANTM','1h','yahoo',1756882800,'2025-09-03 14:00:00',3380.00000000,3400.00000000,3370.00000000,3400.00000000,22016800.00000000,'2026-02-17 23:55:17'),(251777,'ANTM','1h','yahoo',1756886400,'2025-09-03 15:00:00',3400.00000000,3500.00000000,3390.00000000,3480.00000000,63310700.00000000,'2026-02-17 23:55:17'),(251778,'ANTM','1h','yahoo',1756890000,'2025-09-03 16:00:00',3480.00000000,3480.00000000,3480.00000000,3480.00000000,9578300.00000000,'2026-02-17 23:55:17'),(251779,'ANTM','1h','yahoo',1756951200,'2025-09-04 09:00:00',3460.00000000,3470.00000000,3370.00000000,3410.00000000,0.00000000,'2026-02-17 23:55:17'),(251780,'ANTM','1h','yahoo',1756954800,'2025-09-04 10:00:00',3410.00000000,3430.00000000,3400.00000000,3430.00000000,11727700.00000000,'2026-02-17 23:55:17'),(251781,'ANTM','1h','yahoo',1756958400,'2025-09-04 11:00:00',3420.00000000,3440.00000000,3400.00000000,3410.00000000,9140100.00000000,'2026-02-17 23:55:17'),(251782,'ANTM','1h','yahoo',1756965600,'2025-09-04 13:00:00',3410.00000000,3440.00000000,3400.00000000,3430.00000000,10729200.00000000,'2026-02-17 23:55:17'),(251783,'ANTM','1h','yahoo',1756969200,'2025-09-04 14:00:00',3420.00000000,3430.00000000,3410.00000000,3420.00000000,10201300.00000000,'2026-02-17 23:55:17'),(251784,'ANTM','1h','yahoo',1756972800,'2025-09-04 15:00:00',3420.00000000,3430.00000000,3380.00000000,3390.00000000,20199100.00000000,'2026-02-17 23:55:17'),(251785,'ANTM','1h','yahoo',1756976400,'2025-09-04 16:00:00',3390.00000000,3390.00000000,3390.00000000,3390.00000000,8771900.00000000,'2026-02-17 23:55:17'),(251786,'ANTM','1h','yahoo',1757296800,'2025-09-08 09:00:00',3470.00000000,3550.00000000,3450.00000000,3530.00000000,0.00000000,'2026-02-17 23:55:17'),(251787,'ANTM','1h','yahoo',1757300400,'2025-09-08 10:00:00',3530.00000000,3560.00000000,3510.00000000,3530.00000000,44681600.00000000,'2026-02-17 23:55:17'),(251788,'ANTM','1h','yahoo',1757304000,'2025-09-08 11:00:00',3530.00000000,3550.00000000,3510.00000000,3540.00000000,14910500.00000000,'2026-02-17 23:55:17'),(251789,'ANTM','1h','yahoo',1757311200,'2025-09-08 13:00:00',3540.00000000,3550.00000000,3530.00000000,3550.00000000,8521300.00000000,'2026-02-17 23:55:17'),(251790,'ANTM','1h','yahoo',1757314800,'2025-09-08 14:00:00',3540.00000000,3700.00000000,3540.00000000,3660.00000000,117865800.00000000,'2026-02-17 23:55:17'),(251791,'ANTM','1h','yahoo',1757318400,'2025-09-08 15:00:00',3660.00000000,3710.00000000,3580.00000000,3610.00000000,104325900.00000000,'2026-02-17 23:55:17'),(251792,'ANTM','1h','yahoo',1757322000,'2025-09-08 16:00:00',3610.00000000,3610.00000000,3610.00000000,3610.00000000,12402600.00000000,'2026-02-17 23:55:17'),(251793,'ANTM','1h','yahoo',1757383200,'2025-09-09 09:00:00',3690.00000000,3930.00000000,3680.00000000,3870.00000000,0.00000000,'2026-02-17 23:55:17'),(251794,'ANTM','1h','yahoo',1757386800,'2025-09-09 10:00:00',3880.00000000,3900.00000000,3740.00000000,3750.00000000,67693500.00000000,'2026-02-17 23:55:17'),(251795,'ANTM','1h','yahoo',1757390400,'2025-09-09 11:00:00',3750.00000000,3760.00000000,3680.00000000,3740.00000000,69527000.00000000,'2026-02-17 23:55:17'),(251796,'ANTM','1h','yahoo',1757397600,'2025-09-09 13:00:00',3750.00000000,3750.00000000,3650.00000000,3680.00000000,44438000.00000000,'2026-02-17 23:55:17'),(251797,'ANTM','1h','yahoo',1757401200,'2025-09-09 14:00:00',3680.00000000,3680.00000000,3590.00000000,3650.00000000,71392200.00000000,'2026-02-17 23:55:17'),(251798,'ANTM','1h','yahoo',1757404800,'2025-09-09 15:00:00',3650.00000000,3680.00000000,3630.00000000,3670.00000000,34412200.00000000,'2026-02-17 23:55:17'),(251799,'ANTM','1h','yahoo',1757408400,'2025-09-09 16:00:00',3660.00000000,3660.00000000,3660.00000000,3660.00000000,9313900.00000000,'2026-02-17 23:55:17'),(251800,'ANTM','1h','yahoo',1757469600,'2025-09-10 09:00:00',3580.00000000,3600.00000000,3490.00000000,3540.00000000,0.00000000,'2026-02-17 23:55:17'),(251801,'ANTM','1h','yahoo',1757473200,'2025-09-10 10:00:00',3540.00000000,3570.00000000,3530.00000000,3550.00000000,13943600.00000000,'2026-02-17 23:55:17'),(251802,'ANTM','1h','yahoo',1757476800,'2025-09-10 11:00:00',3540.00000000,3560.00000000,3530.00000000,3530.00000000,6897800.00000000,'2026-02-17 23:55:17'),(251803,'ANTM','1h','yahoo',1757484000,'2025-09-10 13:00:00',3530.00000000,3560.00000000,3520.00000000,3550.00000000,10621200.00000000,'2026-02-17 23:55:17'),(251804,'ANTM','1h','yahoo',1757487600,'2025-09-10 14:00:00',3560.00000000,3570.00000000,3500.00000000,3520.00000000,30185600.00000000,'2026-02-17 23:55:17'),(251805,'ANTM','1h','yahoo',1757491200,'2025-09-10 15:00:00',3520.00000000,3530.00000000,3470.00000000,3520.00000000,37883400.00000000,'2026-02-17 23:55:17'),(251806,'ANTM','1h','yahoo',1757494800,'2025-09-10 16:00:00',3510.00000000,3510.00000000,3510.00000000,3510.00000000,12427300.00000000,'2026-02-17 23:55:17'),(251807,'ANTM','1h','yahoo',1757556000,'2025-09-11 09:00:00',3530.00000000,3570.00000000,3430.00000000,3440.00000000,0.00000000,'2026-02-17 23:55:17'),(251808,'ANTM','1h','yahoo',1757559600,'2025-09-11 10:00:00',3440.00000000,3450.00000000,3400.00000000,3440.00000000,27237800.00000000,'2026-02-17 23:55:17'),(251809,'ANTM','1h','yahoo',1757563200,'2025-09-11 11:00:00',3440.00000000,3470.00000000,3420.00000000,3430.00000000,14950700.00000000,'2026-02-17 23:55:17'),(251810,'ANTM','1h','yahoo',1757570400,'2025-09-11 13:00:00',3430.00000000,3450.00000000,3420.00000000,3420.00000000,6104900.00000000,'2026-02-17 23:55:17'),(251811,'ANTM','1h','yahoo',1757574000,'2025-09-11 14:00:00',3420.00000000,3430.00000000,3390.00000000,3400.00000000,26889600.00000000,'2026-02-17 23:55:17'),(251812,'ANTM','1h','yahoo',1757577600,'2025-09-11 15:00:00',3400.00000000,3410.00000000,3380.00000000,3390.00000000,28305000.00000000,'2026-02-17 23:55:17'),(251813,'ANTM','1h','yahoo',1757581200,'2025-09-11 16:00:00',3390.00000000,3390.00000000,3390.00000000,3390.00000000,12882600.00000000,'2026-02-17 23:55:17'),(251814,'ANTM','1h','yahoo',1757642400,'2025-09-12 09:00:00',3430.00000000,3480.00000000,3420.00000000,3450.00000000,0.00000000,'2026-02-17 23:55:17'),(251815,'ANTM','1h','yahoo',1757646000,'2025-09-12 10:00:00',3450.00000000,3460.00000000,3420.00000000,3440.00000000,16014300.00000000,'2026-02-17 23:55:17'),(251816,'ANTM','1h','yahoo',1757649600,'2025-09-12 11:00:00',3430.00000000,3480.00000000,3430.00000000,3470.00000000,13120900.00000000,'2026-02-17 23:55:17'),(251817,'ANTM','1h','yahoo',1757660400,'2025-09-12 14:00:00',3470.00000000,3520.00000000,3450.00000000,3490.00000000,30348600.00000000,'2026-02-17 23:55:17'),(251818,'ANTM','1h','yahoo',1757664000,'2025-09-12 15:00:00',3480.00000000,3500.00000000,3470.00000000,3490.00000000,13872400.00000000,'2026-02-17 23:55:17'),(251819,'ANTM','1h','yahoo',1757667600,'2025-09-12 16:00:00',3490.00000000,3490.00000000,3490.00000000,3490.00000000,6633200.00000000,'2026-02-17 23:55:17'),(251820,'ANTM','1h','yahoo',1757901600,'2025-09-15 09:00:00',3490.00000000,3530.00000000,3430.00000000,3480.00000000,0.00000000,'2026-02-17 23:55:17'),(251821,'ANTM','1h','yahoo',1757905200,'2025-09-15 10:00:00',3470.00000000,3500.00000000,3470.00000000,3490.00000000,8635300.00000000,'2026-02-17 23:55:17'),(251822,'ANTM','1h','yahoo',1757908800,'2025-09-15 11:00:00',3480.00000000,3530.00000000,3460.00000000,3510.00000000,17072700.00000000,'2026-02-17 23:55:17'),(251823,'ANTM','1h','yahoo',1757916000,'2025-09-15 13:00:00',3510.00000000,3520.00000000,3480.00000000,3490.00000000,5231900.00000000,'2026-02-17 23:55:17'),(251824,'ANTM','1h','yahoo',1757919600,'2025-09-15 14:00:00',3500.00000000,3500.00000000,3470.00000000,3480.00000000,9664900.00000000,'2026-02-17 23:55:17'),(251825,'ANTM','1h','yahoo',1757923200,'2025-09-15 15:00:00',3480.00000000,3500.00000000,3460.00000000,3480.00000000,23144900.00000000,'2026-02-17 23:55:17'),(251826,'ANTM','1h','yahoo',1757926800,'2025-09-15 16:00:00',3490.00000000,3490.00000000,3490.00000000,3490.00000000,4222500.00000000,'2026-02-17 23:55:17'),(251827,'ANTM','1h','yahoo',1757988000,'2025-09-16 09:00:00',3560.00000000,3590.00000000,3520.00000000,3540.00000000,0.00000000,'2026-02-17 23:55:17'),(251828,'ANTM','1h','yahoo',1757991600,'2025-09-16 10:00:00',3530.00000000,3540.00000000,3500.00000000,3530.00000000,16569700.00000000,'2026-02-17 23:55:17'),(251829,'ANTM','1h','yahoo',1757995200,'2025-09-16 11:00:00',3540.00000000,3540.00000000,3510.00000000,3520.00000000,0.00000000,'2026-02-17 23:55:17'),(251830,'ANTM','1h','yahoo',1758002400,'2025-09-16 13:00:00',3520.00000000,3540.00000000,3510.00000000,3540.00000000,82128400.00000000,'2026-02-17 23:55:17'),(251831,'ANTM','1h','yahoo',1758006000,'2025-09-16 14:00:00',3530.00000000,3580.00000000,3530.00000000,3540.00000000,20880000.00000000,'2026-02-17 23:55:17'),(251832,'ANTM','1h','yahoo',1758009600,'2025-09-16 15:00:00',3530.00000000,3600.00000000,3530.00000000,3600.00000000,34932300.00000000,'2026-02-17 23:55:17'),(251833,'ANTM','1h','yahoo',1758013200,'2025-09-16 16:00:00',3600.00000000,3600.00000000,3600.00000000,3600.00000000,0.00000000,'2026-02-17 23:55:17'),(251834,'ANTM','1h','yahoo',1758074400,'2025-09-17 09:00:00',3570.00000000,3580.00000000,3510.00000000,3530.00000000,0.00000000,'2026-02-17 23:55:17'),(251835,'ANTM','1h','yahoo',1758078000,'2025-09-17 10:00:00',3530.00000000,3530.00000000,3520.00000000,3530.00000000,6822300.00000000,'2026-02-17 23:55:17'),(251836,'ANTM','1h','yahoo',1758081600,'2025-09-17 11:00:00',3530.00000000,3540.00000000,3520.00000000,3530.00000000,9462400.00000000,'2026-02-17 23:55:17'),(251837,'ANTM','1h','yahoo',1758088800,'2025-09-17 13:00:00',3530.00000000,3540.00000000,3500.00000000,3500.00000000,12304200.00000000,'2026-02-17 23:55:17'),(251838,'ANTM','1h','yahoo',1758092400,'2025-09-17 14:00:00',3510.00000000,3510.00000000,3450.00000000,3460.00000000,36395800.00000000,'2026-02-17 23:55:17'),(251839,'ANTM','1h','yahoo',1758096000,'2025-09-17 15:00:00',3470.00000000,3480.00000000,3450.00000000,3470.00000000,19999000.00000000,'2026-02-17 23:55:17'),(251840,'ANTM','1h','yahoo',1758099600,'2025-09-17 16:00:00',3460.00000000,3460.00000000,3460.00000000,3460.00000000,11885300.00000000,'2026-02-17 23:55:17'),(251841,'ANTM','1h','yahoo',1758160800,'2025-09-18 09:00:00',3490.00000000,3490.00000000,3420.00000000,3460.00000000,0.00000000,'2026-02-17 23:55:17'),(251842,'ANTM','1h','yahoo',1758164400,'2025-09-18 10:00:00',3470.00000000,3480.00000000,3430.00000000,3450.00000000,15706500.00000000,'2026-02-17 23:55:17'),(251843,'ANTM','1h','yahoo',1758168000,'2025-09-18 11:00:00',3440.00000000,3450.00000000,3430.00000000,3440.00000000,7042800.00000000,'2026-02-17 23:55:17'),(251844,'ANTM','1h','yahoo',1758175200,'2025-09-18 13:00:00',3450.00000000,3450.00000000,3400.00000000,3420.00000000,29917800.00000000,'2026-02-17 23:55:17'),(251845,'ANTM','1h','yahoo',1758178800,'2025-09-18 14:00:00',3420.00000000,3460.00000000,3420.00000000,3440.00000000,13092800.00000000,'2026-02-17 23:55:17'),(251846,'ANTM','1h','yahoo',1758182400,'2025-09-18 15:00:00',3450.00000000,3450.00000000,3410.00000000,3440.00000000,21233500.00000000,'2026-02-17 23:55:17'),(251847,'ANTM','1h','yahoo',1758186000,'2025-09-18 16:00:00',3420.00000000,3420.00000000,3420.00000000,3420.00000000,5839500.00000000,'2026-02-17 23:55:17'),(251848,'ANTM','1h','yahoo',1758247200,'2025-09-19 09:00:00',3420.00000000,3540.00000000,3420.00000000,3520.00000000,0.00000000,'2026-02-17 23:55:17'),(251849,'ANTM','1h','yahoo',1758250800,'2025-09-19 10:00:00',3520.00000000,3580.00000000,3500.00000000,3570.00000000,32316000.00000000,'2026-02-17 23:55:17'),(251850,'ANTM','1h','yahoo',1758254400,'2025-09-19 11:00:00',3570.00000000,3580.00000000,3530.00000000,3530.00000000,12279200.00000000,'2026-02-17 23:55:17'),(251851,'ANTM','1h','yahoo',1758265200,'2025-09-19 14:00:00',3540.00000000,3540.00000000,3460.00000000,3480.00000000,25756000.00000000,'2026-02-17 23:55:17'),(251852,'ANTM','1h','yahoo',1758268800,'2025-09-19 15:00:00',3480.00000000,3480.00000000,3440.00000000,3460.00000000,20441100.00000000,'2026-02-17 23:55:17'),(251853,'ANTM','1h','yahoo',1758272400,'2025-09-19 16:00:00',3450.00000000,3450.00000000,3450.00000000,3450.00000000,15637500.00000000,'2026-02-17 23:55:17'),(251854,'ANTM','1h','yahoo',1758506400,'2025-09-22 09:00:00',3520.00000000,3570.00000000,3500.00000000,3520.00000000,0.00000000,'2026-02-17 23:55:17'),(251855,'ANTM','1h','yahoo',1758510000,'2025-09-22 10:00:00',3520.00000000,3530.00000000,3500.00000000,3530.00000000,11235400.00000000,'2026-02-17 23:55:17'),(251856,'ANTM','1h','yahoo',1758513600,'2025-09-22 11:00:00',3530.00000000,3530.00000000,3510.00000000,3510.00000000,8807700.00000000,'2026-02-17 23:55:17'),(251857,'ANTM','1h','yahoo',1758520800,'2025-09-22 13:00:00',3510.00000000,3570.00000000,3510.00000000,3560.00000000,20728400.00000000,'2026-02-17 23:55:17'),(251858,'ANTM','1h','yahoo',1758524400,'2025-09-22 14:00:00',3550.00000000,3560.00000000,3530.00000000,3540.00000000,14331500.00000000,'2026-02-17 23:55:17'),(251859,'ANTM','1h','yahoo',1758528000,'2025-09-22 15:00:00',3540.00000000,3580.00000000,3530.00000000,3570.00000000,23130800.00000000,'2026-02-17 23:55:17'),(251860,'ANTM','1h','yahoo',1758531600,'2025-09-22 16:00:00',3580.00000000,3580.00000000,3580.00000000,3580.00000000,10522900.00000000,'2026-02-17 23:55:17'),(251861,'ANTM','1h','yahoo',1758618000,'2025-09-23 16:00:00',3670.00000000,3670.00000000,3670.00000000,3670.00000000,0.00000000,'2026-02-17 23:55:17'),(251862,'ANTM','1h','yahoo',1759309200,'2025-10-01 16:00:00',3210.00000000,3210.00000000,3210.00000000,3210.00000000,0.00000000,'2026-02-17 23:55:17'),(251863,'ANTM','1h','yahoo',1759370400,'2025-10-02 09:00:00',3190.00000000,3200.00000000,3170.00000000,3190.00000000,0.00000000,'2026-02-17 23:55:17'),(251864,'ANTM','1h','yahoo',1759374000,'2025-10-02 10:00:00',3190.00000000,3200.00000000,3160.00000000,3160.00000000,18040600.00000000,'2026-02-17 23:55:17'),(251865,'ANTM','1h','yahoo',1759377600,'2025-10-02 11:00:00',3160.00000000,3170.00000000,3130.00000000,3130.00000000,25402000.00000000,'2026-02-17 23:55:17'),(251866,'ANTM','1h','yahoo',1759384800,'2025-10-02 13:00:00',3140.00000000,3140.00000000,3110.00000000,3120.00000000,12807600.00000000,'2026-02-17 23:55:17'),(251867,'ANTM','1h','yahoo',1759388400,'2025-10-02 14:00:00',3110.00000000,3140.00000000,3110.00000000,3120.00000000,18926900.00000000,'2026-02-17 23:55:17'),(251868,'ANTM','1h','yahoo',1759392000,'2025-10-02 15:00:00',3120.00000000,3130.00000000,3100.00000000,3120.00000000,29045200.00000000,'2026-02-17 23:55:17'),(251869,'ANTM','1h','yahoo',1759395600,'2025-10-02 16:00:00',3110.00000000,3110.00000000,3110.00000000,3110.00000000,4407300.00000000,'2026-02-17 23:55:17'),(251870,'ANTM','1h','yahoo',1759456800,'2025-10-03 09:00:00',3130.00000000,3200.00000000,3110.00000000,3180.00000000,0.00000000,'2026-02-17 23:55:17'),(251871,'ANTM','1h','yahoo',1759460400,'2025-10-03 10:00:00',3170.00000000,3180.00000000,3160.00000000,3180.00000000,10849700.00000000,'2026-02-17 23:55:17'),(251872,'ANTM','1h','yahoo',1759464000,'2025-10-03 11:00:00',3170.00000000,3200.00000000,3170.00000000,3180.00000000,10899400.00000000,'2026-02-17 23:55:17'),(251873,'ANTM','1h','yahoo',1759474800,'2025-10-03 14:00:00',3190.00000000,3220.00000000,3180.00000000,3210.00000000,23675400.00000000,'2026-02-17 23:55:17'),(251874,'ANTM','1h','yahoo',1759478400,'2025-10-03 15:00:00',3200.00000000,3210.00000000,3190.00000000,3200.00000000,13865200.00000000,'2026-02-17 23:55:17'),(251875,'ANTM','1h','yahoo',1759482000,'2025-10-03 16:00:00',3200.00000000,3200.00000000,3200.00000000,3200.00000000,4882800.00000000,'2026-02-17 23:55:17'),(251876,'ANTM','1h','yahoo',1759716000,'2025-10-06 09:00:00',3270.00000000,3300.00000000,3210.00000000,3210.00000000,0.00000000,'2026-02-17 23:55:17'),(251877,'ANTM','1h','yahoo',1759719600,'2025-10-06 10:00:00',3210.00000000,3220.00000000,3180.00000000,3200.00000000,18305200.00000000,'2026-02-17 23:55:17'),(251878,'ANTM','1h','yahoo',1759723200,'2025-10-06 11:00:00',3190.00000000,3230.00000000,3180.00000000,3220.00000000,13188300.00000000,'2026-02-17 23:55:17'),(251879,'ANTM','1h','yahoo',1759730400,'2025-10-06 13:00:00',3220.00000000,3230.00000000,3190.00000000,3190.00000000,7810100.00000000,'2026-02-17 23:55:17'),(251880,'ANTM','1h','yahoo',1759734000,'2025-10-06 14:00:00',3200.00000000,3220.00000000,3190.00000000,3200.00000000,12129600.00000000,'2026-02-17 23:55:17'),(251881,'ANTM','1h','yahoo',1759737600,'2025-10-06 15:00:00',3200.00000000,3210.00000000,3180.00000000,3200.00000000,16823000.00000000,'2026-02-17 23:55:17'),(251882,'ANTM','1h','yahoo',1759741200,'2025-10-06 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,4723400.00000000,'2026-02-17 23:55:17'),(251883,'ANTM','1h','yahoo',1759802400,'2025-10-07 09:00:00',3230.00000000,3250.00000000,3160.00000000,3210.00000000,0.00000000,'2026-02-17 23:55:17'),(251884,'ANTM','1h','yahoo',1759806000,'2025-10-07 10:00:00',3210.00000000,3220.00000000,3180.00000000,3190.00000000,17314100.00000000,'2026-02-17 23:55:17'),(251885,'ANTM','1h','yahoo',1759809600,'2025-10-07 11:00:00',3190.00000000,3210.00000000,3190.00000000,3210.00000000,6250400.00000000,'2026-02-17 23:55:17'),(251886,'ANTM','1h','yahoo',1759816800,'2025-10-07 13:00:00',3200.00000000,3210.00000000,3180.00000000,3190.00000000,6214400.00000000,'2026-02-17 23:55:17'),(251887,'ANTM','1h','yahoo',1759820400,'2025-10-07 14:00:00',3190.00000000,3190.00000000,3160.00000000,3160.00000000,12369500.00000000,'2026-02-17 23:55:17'),(251888,'ANTM','1h','yahoo',1759824000,'2025-10-07 15:00:00',3160.00000000,3170.00000000,3130.00000000,3140.00000000,22015700.00000000,'2026-02-17 23:55:17'),(251889,'ANTM','1h','yahoo',1759827600,'2025-10-07 16:00:00',3140.00000000,3140.00000000,3140.00000000,3140.00000000,5314300.00000000,'2026-02-17 23:55:17'),(251890,'ANTM','1h','yahoo',1759888800,'2025-10-08 09:00:00',3170.00000000,3230.00000000,3150.00000000,3210.00000000,0.00000000,'2026-02-17 23:55:17'),(251891,'ANTM','1h','yahoo',1759892400,'2025-10-08 10:00:00',3210.00000000,3260.00000000,3180.00000000,3240.00000000,44883600.00000000,'2026-02-17 23:55:17'),(251892,'ANTM','1h','yahoo',1759896000,'2025-10-08 11:00:00',3240.00000000,3250.00000000,3210.00000000,3220.00000000,13688400.00000000,'2026-02-17 23:55:17'),(251893,'ANTM','1h','yahoo',1759903200,'2025-10-08 13:00:00',3220.00000000,3380.00000000,3210.00000000,3330.00000000,109356900.00000000,'2026-02-17 23:55:17'),(251894,'ANTM','1h','yahoo',1759906800,'2025-10-08 14:00:00',3330.00000000,3350.00000000,3290.00000000,3320.00000000,47984900.00000000,'2026-02-17 23:55:17'),(251895,'ANTM','1h','yahoo',1759910400,'2025-10-08 15:00:00',3310.00000000,3350.00000000,3310.00000000,3320.00000000,26514200.00000000,'2026-02-17 23:55:17'),(251896,'ANTM','1h','yahoo',1759914000,'2025-10-08 16:00:00',3330.00000000,3330.00000000,3330.00000000,3330.00000000,10560600.00000000,'2026-02-17 23:55:17'),(251897,'ANTM','1h','yahoo',1759975200,'2025-10-09 09:00:00',3350.00000000,3350.00000000,3230.00000000,3290.00000000,0.00000000,'2026-02-17 23:55:17'),(251898,'ANTM','1h','yahoo',1759978800,'2025-10-09 10:00:00',3280.00000000,3290.00000000,3250.00000000,3280.00000000,15940300.00000000,'2026-02-17 23:55:17'),(251899,'ANTM','1h','yahoo',1759982400,'2025-10-09 11:00:00',3270.00000000,3320.00000000,3260.00000000,3300.00000000,16525800.00000000,'2026-02-17 23:55:17'),(251900,'ANTM','1h','yahoo',1759989600,'2025-10-09 13:00:00',3300.00000000,3300.00000000,3260.00000000,3260.00000000,9502900.00000000,'2026-02-17 23:55:17'),(251901,'ANTM','1h','yahoo',1759993200,'2025-10-09 14:00:00',3260.00000000,3290.00000000,3260.00000000,3260.00000000,13400400.00000000,'2026-02-17 23:55:17'),(251902,'ANTM','1h','yahoo',1759996800,'2025-10-09 15:00:00',3260.00000000,3270.00000000,3190.00000000,3220.00000000,45202700.00000000,'2026-02-17 23:55:17'),(251903,'ANTM','1h','yahoo',1760000400,'2025-10-09 16:00:00',3220.00000000,3220.00000000,3220.00000000,3220.00000000,8557700.00000000,'2026-02-17 23:55:17'),(251904,'ANTM','1h','yahoo',1760061600,'2025-10-10 09:00:00',3210.00000000,3280.00000000,3190.00000000,3270.00000000,0.00000000,'2026-02-17 23:55:17'),(251905,'ANTM','1h','yahoo',1760065200,'2025-10-10 10:00:00',3270.00000000,3290.00000000,3260.00000000,3280.00000000,13342600.00000000,'2026-02-17 23:55:17'),(251906,'ANTM','1h','yahoo',1760068800,'2025-10-10 11:00:00',3280.00000000,3300.00000000,3260.00000000,3290.00000000,8633500.00000000,'2026-02-17 23:55:17'),(251907,'ANTM','1h','yahoo',1760079600,'2025-10-10 14:00:00',3300.00000000,3320.00000000,3280.00000000,3300.00000000,37737500.00000000,'2026-02-17 23:55:17'),(251908,'ANTM','1h','yahoo',1760083200,'2025-10-10 15:00:00',3310.00000000,3340.00000000,3300.00000000,3310.00000000,31880400.00000000,'2026-02-17 23:55:17'),(251909,'ANTM','1h','yahoo',1760086800,'2025-10-10 16:00:00',3310.00000000,3310.00000000,3310.00000000,3310.00000000,8170900.00000000,'2026-02-17 23:55:17'),(251910,'ANTM','1h','yahoo',1760320800,'2025-10-13 09:00:00',3310.00000000,3430.00000000,3290.00000000,3370.00000000,0.00000000,'2026-02-17 23:55:17'),(251911,'ANTM','1h','yahoo',1760324400,'2025-10-13 10:00:00',3380.00000000,3380.00000000,3330.00000000,3340.00000000,19154400.00000000,'2026-02-17 23:55:17'),(251912,'ANTM','1h','yahoo',1760328000,'2025-10-13 11:00:00',3340.00000000,3360.00000000,3340.00000000,3350.00000000,7664500.00000000,'2026-02-17 23:55:17'),(251913,'ANTM','1h','yahoo',1760335200,'2025-10-13 13:00:00',3360.00000000,3390.00000000,3330.00000000,3330.00000000,18175700.00000000,'2026-02-17 23:55:17'),(251914,'ANTM','1h','yahoo',1760338800,'2025-10-13 14:00:00',3330.00000000,3420.00000000,3330.00000000,3370.00000000,47709400.00000000,'2026-02-17 23:55:17'),(251915,'ANTM','1h','yahoo',1760342400,'2025-10-13 15:00:00',3370.00000000,3380.00000000,3350.00000000,3360.00000000,20190500.00000000,'2026-02-17 23:55:17'),(251916,'ANTM','1h','yahoo',1760346000,'2025-10-13 16:00:00',3370.00000000,3370.00000000,3370.00000000,3370.00000000,5784300.00000000,'2026-02-17 23:55:17'),(251917,'ANTM','1h','yahoo',1760407200,'2025-10-14 09:00:00',3440.00000000,3500.00000000,3380.00000000,3440.00000000,0.00000000,'2026-02-17 23:55:17'),(251918,'ANTM','1h','yahoo',1760410800,'2025-10-14 10:00:00',3430.00000000,3460.00000000,3400.00000000,3440.00000000,29308800.00000000,'2026-02-17 23:55:17'),(251919,'ANTM','1h','yahoo',1760414400,'2025-10-14 11:00:00',3440.00000000,3490.00000000,3420.00000000,3470.00000000,29522100.00000000,'2026-02-17 23:55:17'),(251920,'ANTM','1h','yahoo',1760421600,'2025-10-14 13:00:00',3470.00000000,3470.00000000,3250.00000000,3270.00000000,69051700.00000000,'2026-02-17 23:55:17'),(251921,'ANTM','1h','yahoo',1760425200,'2025-10-14 14:00:00',3250.00000000,3380.00000000,3230.00000000,3360.00000000,45935500.00000000,'2026-02-17 23:55:17'),(251922,'ANTM','1h','yahoo',1760428800,'2025-10-14 15:00:00',3360.00000000,3370.00000000,3300.00000000,3350.00000000,33969000.00000000,'2026-02-17 23:55:17'),(251923,'ANTM','1h','yahoo',1760432400,'2025-10-14 16:00:00',3350.00000000,3350.00000000,3350.00000000,3350.00000000,7388500.00000000,'2026-02-17 23:55:17'),(251924,'ANTM','1h','yahoo',1760493600,'2025-10-15 09:00:00',3420.00000000,3460.00000000,3330.00000000,3370.00000000,0.00000000,'2026-02-17 23:55:17'),(251925,'ANTM','1h','yahoo',1760497200,'2025-10-15 10:00:00',3370.00000000,3370.00000000,3310.00000000,3340.00000000,17115400.00000000,'2026-02-17 23:55:17'),(251926,'ANTM','1h','yahoo',1760500800,'2025-10-15 11:00:00',3340.00000000,3380.00000000,3340.00000000,3340.00000000,11470400.00000000,'2026-02-17 23:55:17'),(251927,'ANTM','1h','yahoo',1760508000,'2025-10-15 13:00:00',3350.00000000,3370.00000000,3330.00000000,3350.00000000,9351200.00000000,'2026-02-17 23:55:17'),(251928,'ANTM','1h','yahoo',1760511600,'2025-10-15 14:00:00',3350.00000000,3410.00000000,3330.00000000,3380.00000000,25095200.00000000,'2026-02-17 23:55:17'),(251929,'ANTM','1h','yahoo',1760515200,'2025-10-15 15:00:00',3380.00000000,3410.00000000,3370.00000000,3400.00000000,16827100.00000000,'2026-02-17 23:55:17'),(251930,'ANTM','1h','yahoo',1760518800,'2025-10-15 16:00:00',3400.00000000,3400.00000000,3400.00000000,3400.00000000,41262300.00000000,'2026-02-17 23:55:17'),(251931,'ANTM','1h','yahoo',1760580000,'2025-10-16 09:00:00',3460.00000000,3520.00000000,3410.00000000,3490.00000000,0.00000000,'2026-02-17 23:55:17'),(251932,'ANTM','1h','yahoo',1760583600,'2025-10-16 10:00:00',3480.00000000,3540.00000000,3440.00000000,3450.00000000,83171500.00000000,'2026-02-17 23:55:17'),(251933,'ANTM','1h','yahoo',1760587200,'2025-10-16 11:00:00',3450.00000000,3460.00000000,3430.00000000,3430.00000000,21133700.00000000,'2026-02-17 23:55:17'),(251934,'ANTM','1h','yahoo',1760594400,'2025-10-16 13:00:00',3440.00000000,3450.00000000,3410.00000000,3410.00000000,16786400.00000000,'2026-02-17 23:55:17'),(251935,'ANTM','1h','yahoo',1760598000,'2025-10-16 14:00:00',3420.00000000,3460.00000000,3400.00000000,3410.00000000,24615300.00000000,'2026-02-17 23:55:17'),(251936,'ANTM','1h','yahoo',1760601600,'2025-10-16 15:00:00',3420.00000000,3440.00000000,3400.00000000,3430.00000000,28630500.00000000,'2026-02-17 23:55:17'),(251937,'ANTM','1h','yahoo',1760605200,'2025-10-16 16:00:00',3430.00000000,3430.00000000,3430.00000000,3430.00000000,7580300.00000000,'2026-02-17 23:55:17'),(251938,'ANTM','1h','yahoo',1760666400,'2025-10-17 09:00:00',3470.00000000,3530.00000000,3440.00000000,3470.00000000,0.00000000,'2026-02-17 23:55:17'),(251939,'ANTM','1h','yahoo',1760670000,'2025-10-17 10:00:00',3460.00000000,3490.00000000,3450.00000000,3480.00000000,25785200.00000000,'2026-02-17 23:55:17'),(251940,'ANTM','1h','yahoo',1760673600,'2025-10-17 11:00:00',3480.00000000,3500.00000000,3460.00000000,3470.00000000,14265700.00000000,'2026-02-17 23:55:17'),(251941,'ANTM','1h','yahoo',1760684400,'2025-10-17 14:00:00',3470.00000000,3480.00000000,3370.00000000,3440.00000000,52829500.00000000,'2026-02-17 23:55:17'),(251942,'ANTM','1h','yahoo',1760688000,'2025-10-17 15:00:00',3440.00000000,3480.00000000,3430.00000000,3440.00000000,27531900.00000000,'2026-02-17 23:55:17'),(251943,'ANTM','1h','yahoo',1760691600,'2025-10-17 16:00:00',3450.00000000,3450.00000000,3450.00000000,3450.00000000,9360200.00000000,'2026-02-17 23:55:17'),(251944,'ANTM','1h','yahoo',1760925600,'2025-10-20 09:00:00',3450.00000000,3450.00000000,3300.00000000,3340.00000000,0.00000000,'2026-02-17 23:55:17'),(251945,'ANTM','1h','yahoo',1760929200,'2025-10-20 10:00:00',3330.00000000,3350.00000000,3280.00000000,3290.00000000,23948900.00000000,'2026-02-17 23:55:17'),(251946,'ANTM','1h','yahoo',1760932800,'2025-10-20 11:00:00',3300.00000000,3320.00000000,3270.00000000,3290.00000000,16296200.00000000,'2026-02-17 23:55:17'),(251947,'ANTM','1h','yahoo',1760940000,'2025-10-20 13:00:00',3290.00000000,3300.00000000,3270.00000000,3290.00000000,11639700.00000000,'2026-02-17 23:55:17'),(251948,'ANTM','1h','yahoo',1760943600,'2025-10-20 14:00:00',3300.00000000,3300.00000000,3270.00000000,3270.00000000,21134600.00000000,'2026-02-17 23:55:17'),(251949,'ANTM','1h','yahoo',1760947200,'2025-10-20 15:00:00',3280.00000000,3300.00000000,3270.00000000,3280.00000000,16694700.00000000,'2026-02-17 23:55:17'),(251950,'ANTM','1h','yahoo',1760950800,'2025-10-20 16:00:00',3270.00000000,3270.00000000,3270.00000000,3270.00000000,7167500.00000000,'2026-02-17 23:55:17'),(251951,'ANTM','1h','yahoo',1761012000,'2025-10-21 09:00:00',3350.00000000,3350.00000000,3310.00000000,3320.00000000,0.00000000,'2026-02-17 23:55:17'),(251952,'ANTM','1h','yahoo',1761015600,'2025-10-21 10:00:00',3330.00000000,3330.00000000,3310.00000000,3320.00000000,8131800.00000000,'2026-02-17 23:55:17'),(251953,'ANTM','1h','yahoo',1761019200,'2025-10-21 11:00:00',3330.00000000,3340.00000000,3320.00000000,3320.00000000,4542700.00000000,'2026-02-17 23:55:17'),(251954,'ANTM','1h','yahoo',1761026400,'2025-10-21 13:00:00',3320.00000000,3340.00000000,3310.00000000,3330.00000000,5271100.00000000,'2026-02-17 23:55:17'),(251955,'ANTM','1h','yahoo',1761030000,'2025-10-21 14:00:00',3340.00000000,3340.00000000,3280.00000000,3290.00000000,17841400.00000000,'2026-02-17 23:55:17'),(251956,'ANTM','1h','yahoo',1761033600,'2025-10-21 15:00:00',3290.00000000,3300.00000000,3270.00000000,3300.00000000,19240500.00000000,'2026-02-17 23:55:17'),(251957,'ANTM','1h','yahoo',1761037200,'2025-10-21 16:00:00',3290.00000000,3290.00000000,3290.00000000,3290.00000000,4397000.00000000,'2026-02-17 23:55:17'),(251958,'ANTM','1h','yahoo',1761098400,'2025-10-22 09:00:00',3160.00000000,3200.00000000,3120.00000000,3180.00000000,0.00000000,'2026-02-17 23:55:17'),(251959,'ANTM','1h','yahoo',1761102000,'2025-10-22 10:00:00',3180.00000000,3210.00000000,3160.00000000,3200.00000000,13417800.00000000,'2026-02-17 23:55:17'),(251960,'ANTM','1h','yahoo',1761105600,'2025-10-22 11:00:00',3200.00000000,3200.00000000,3170.00000000,3190.00000000,7552100.00000000,'2026-02-17 23:55:17'),(251961,'ANTM','1h','yahoo',1761112800,'2025-10-22 13:00:00',3200.00000000,3230.00000000,3190.00000000,3220.00000000,7744400.00000000,'2026-02-17 23:55:17'),(251962,'ANTM','1h','yahoo',1761116400,'2025-10-22 14:00:00',3220.00000000,3220.00000000,3170.00000000,3190.00000000,13596000.00000000,'2026-02-17 23:55:17'),(251963,'ANTM','1h','yahoo',1761120000,'2025-10-22 15:00:00',3200.00000000,3200.00000000,3160.00000000,3180.00000000,13018600.00000000,'2026-02-17 23:55:17'),(251964,'ANTM','1h','yahoo',1761123600,'2025-10-22 16:00:00',3170.00000000,3170.00000000,3170.00000000,3170.00000000,6416600.00000000,'2026-02-17 23:55:17'),(251965,'ANTM','1h','yahoo',1761184800,'2025-10-23 09:00:00',3190.00000000,3210.00000000,3180.00000000,3180.00000000,0.00000000,'2026-02-17 23:55:17'),(251966,'ANTM','1h','yahoo',1761188400,'2025-10-23 10:00:00',3180.00000000,3200.00000000,3170.00000000,3190.00000000,10184500.00000000,'2026-02-17 23:55:17'),(251967,'ANTM','1h','yahoo',1761192000,'2025-10-23 11:00:00',3190.00000000,3200.00000000,3170.00000000,3180.00000000,7255100.00000000,'2026-02-17 23:55:17'),(251968,'ANTM','1h','yahoo',1761199200,'2025-10-23 13:00:00',3190.00000000,3210.00000000,3180.00000000,3200.00000000,9554600.00000000,'2026-02-17 23:55:17'),(251969,'ANTM','1h','yahoo',1761202800,'2025-10-23 14:00:00',3200.00000000,3210.00000000,3180.00000000,3190.00000000,10742800.00000000,'2026-02-17 23:55:17'),(251970,'ANTM','1h','yahoo',1761206400,'2025-10-23 15:00:00',3180.00000000,3190.00000000,3180.00000000,3190.00000000,9176500.00000000,'2026-02-17 23:55:17'),(251971,'ANTM','1h','yahoo',1761210000,'2025-10-23 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,4519300.00000000,'2026-02-17 23:55:17'),(251972,'ANTM','1h','yahoo',1761271200,'2025-10-24 09:00:00',3200.00000000,3210.00000000,3170.00000000,3190.00000000,0.00000000,'2026-02-17 23:55:17'),(251973,'ANTM','1h','yahoo',1761274800,'2025-10-24 10:00:00',3190.00000000,3190.00000000,3160.00000000,3170.00000000,14553600.00000000,'2026-02-17 23:55:17'),(251974,'ANTM','1h','yahoo',1761278400,'2025-10-24 11:00:00',3170.00000000,3170.00000000,3160.00000000,3170.00000000,3682000.00000000,'2026-02-17 23:55:17'),(251975,'ANTM','1h','yahoo',1761289200,'2025-10-24 14:00:00',3170.00000000,3180.00000000,3160.00000000,3160.00000000,9110900.00000000,'2026-02-17 23:55:17'),(251976,'ANTM','1h','yahoo',1761292800,'2025-10-24 15:00:00',3160.00000000,3170.00000000,3120.00000000,3140.00000000,34054600.00000000,'2026-02-17 23:55:17'),(251977,'ANTM','1h','yahoo',1761296400,'2025-10-24 16:00:00',3130.00000000,3130.00000000,3130.00000000,3130.00000000,8008300.00000000,'2026-02-17 23:55:17'),(251978,'ANTM','1h','yahoo',1761530400,'2025-10-27 09:00:00',3150.00000000,3210.00000000,3140.00000000,3180.00000000,0.00000000,'2026-02-17 23:55:17'),(251979,'ANTM','1h','yahoo',1761534000,'2025-10-27 10:00:00',3180.00000000,3190.00000000,3130.00000000,3130.00000000,15185600.00000000,'2026-02-17 23:55:17'),(251980,'ANTM','1h','yahoo',1761537600,'2025-10-27 11:00:00',3140.00000000,3160.00000000,3100.00000000,3150.00000000,11337300.00000000,'2026-02-17 23:55:17'),(251981,'ANTM','1h','yahoo',1761544800,'2025-10-27 13:00:00',3160.00000000,3170.00000000,3110.00000000,3120.00000000,10303600.00000000,'2026-02-17 23:55:17'),(251982,'ANTM','1h','yahoo',1761548400,'2025-10-27 14:00:00',3120.00000000,3140.00000000,3110.00000000,3130.00000000,12030900.00000000,'2026-02-17 23:55:17'),(251983,'ANTM','1h','yahoo',1761552000,'2025-10-27 15:00:00',3130.00000000,3150.00000000,3120.00000000,3140.00000000,11955700.00000000,'2026-02-17 23:55:17'),(251984,'ANTM','1h','yahoo',1761555600,'2025-10-27 16:00:00',3150.00000000,3150.00000000,3150.00000000,3150.00000000,3046900.00000000,'2026-02-17 23:55:17'),(251985,'ANTM','1h','yahoo',1761616800,'2025-10-28 09:00:00',3120.00000000,3130.00000000,3020.00000000,3110.00000000,0.00000000,'2026-02-17 23:55:17'),(251986,'ANTM','1h','yahoo',1761620400,'2025-10-28 10:00:00',3110.00000000,3120.00000000,3090.00000000,3100.00000000,9110500.00000000,'2026-02-17 23:55:17'),(251987,'ANTM','1h','yahoo',1761624000,'2025-10-28 11:00:00',3110.00000000,3130.00000000,3100.00000000,3120.00000000,7435500.00000000,'2026-02-17 23:55:17'),(251988,'ANTM','1h','yahoo',1761631200,'2025-10-28 13:00:00',3130.00000000,3130.00000000,3090.00000000,3100.00000000,7165100.00000000,'2026-02-17 23:55:17'),(251989,'ANTM','1h','yahoo',1761634800,'2025-10-28 14:00:00',3090.00000000,3100.00000000,3070.00000000,3090.00000000,13823900.00000000,'2026-02-17 23:55:17'),(251990,'ANTM','1h','yahoo',1761638400,'2025-10-28 15:00:00',3090.00000000,3100.00000000,3080.00000000,3090.00000000,13060500.00000000,'2026-02-17 23:55:17'),(251991,'ANTM','1h','yahoo',1761642000,'2025-10-28 16:00:00',3100.00000000,3100.00000000,3100.00000000,3100.00000000,7897100.00000000,'2026-02-17 23:55:17'),(251992,'ANTM','1h','yahoo',1761703200,'2025-10-29 09:00:00',3120.00000000,3150.00000000,3110.00000000,3140.00000000,0.00000000,'2026-02-17 23:55:17'),(251993,'ANTM','1h','yahoo',1761706800,'2025-10-29 10:00:00',3140.00000000,3190.00000000,3140.00000000,3170.00000000,20254600.00000000,'2026-02-17 23:55:17'),(251994,'ANTM','1h','yahoo',1761710400,'2025-10-29 11:00:00',3180.00000000,3180.00000000,3140.00000000,3180.00000000,13091000.00000000,'2026-02-17 23:55:17'),(251995,'ANTM','1h','yahoo',1761717600,'2025-10-29 13:00:00',3180.00000000,3180.00000000,3160.00000000,3170.00000000,5223700.00000000,'2026-02-17 23:55:17'),(251996,'ANTM','1h','yahoo',1761721200,'2025-10-29 14:00:00',3170.00000000,3200.00000000,3160.00000000,3200.00000000,12615300.00000000,'2026-02-17 23:55:17'),(251997,'ANTM','1h','yahoo',1761724800,'2025-10-29 15:00:00',3200.00000000,3220.00000000,3190.00000000,3200.00000000,21339700.00000000,'2026-02-17 23:55:17'),(251998,'ANTM','1h','yahoo',1761728400,'2025-10-29 16:00:00',3200.00000000,3200.00000000,3200.00000000,3200.00000000,3304400.00000000,'2026-02-17 23:55:17'),(251999,'ANTM','1h','yahoo',1761789600,'2025-10-30 09:00:00',3200.00000000,3210.00000000,3130.00000000,3140.00000000,0.00000000,'2026-02-17 23:55:17'),(252000,'ANTM','1h','yahoo',1761793200,'2025-10-30 10:00:00',3140.00000000,3150.00000000,3130.00000000,3140.00000000,13005400.00000000,'2026-02-17 23:55:17'),(252001,'ANTM','1h','yahoo',1761796800,'2025-10-30 11:00:00',3130.00000000,3160.00000000,3120.00000000,3140.00000000,13089200.00000000,'2026-02-17 23:55:17'),(252002,'ANTM','1h','yahoo',1761804000,'2025-10-30 13:00:00',3140.00000000,3150.00000000,3130.00000000,3130.00000000,4665500.00000000,'2026-02-17 23:55:17'),(252003,'ANTM','1h','yahoo',1761807600,'2025-10-30 14:00:00',3130.00000000,3150.00000000,3130.00000000,3130.00000000,10076700.00000000,'2026-02-17 23:55:17'),(252004,'ANTM','1h','yahoo',1761811200,'2025-10-30 15:00:00',3140.00000000,3140.00000000,3120.00000000,3120.00000000,14309800.00000000,'2026-02-17 23:55:17'),(252005,'ANTM','1h','yahoo',1761814800,'2025-10-30 16:00:00',3120.00000000,3120.00000000,3120.00000000,3120.00000000,6649000.00000000,'2026-02-17 23:55:17'),(252006,'ANTM','1h','yahoo',1761876000,'2025-10-31 09:00:00',3160.00000000,3180.00000000,3130.00000000,3130.00000000,0.00000000,'2026-02-17 23:55:17'),(252007,'ANTM','1h','yahoo',1761879600,'2025-10-31 10:00:00',3130.00000000,3140.00000000,3120.00000000,3120.00000000,9000500.00000000,'2026-02-17 23:55:17'),(252008,'ANTM','1h','yahoo',1761883200,'2025-10-31 11:00:00',3120.00000000,3130.00000000,3120.00000000,3130.00000000,3696000.00000000,'2026-02-17 23:55:17'),(252009,'ANTM','1h','yahoo',1761894000,'2025-10-31 14:00:00',3130.00000000,3130.00000000,3110.00000000,3120.00000000,22994100.00000000,'2026-02-17 23:55:17'),(252010,'ANTM','1h','yahoo',1761897600,'2025-10-31 15:00:00',3120.00000000,3120.00000000,3110.00000000,3110.00000000,20560400.00000000,'2026-02-17 23:55:17'),(252011,'ANTM','1h','yahoo',1761901200,'2025-10-31 16:00:00',3100.00000000,3100.00000000,3100.00000000,3100.00000000,14366400.00000000,'2026-02-17 23:55:17'),(252012,'ANTM','1h','yahoo',1762135200,'2025-11-03 09:00:00',3100.00000000,3130.00000000,3080.00000000,3090.00000000,0.00000000,'2026-02-17 23:55:17'),(252013,'ANTM','1h','yahoo',1762138800,'2025-11-03 10:00:00',3100.00000000,3130.00000000,3090.00000000,3110.00000000,8189000.00000000,'2026-02-17 23:55:17'),(252014,'ANTM','1h','yahoo',1762142400,'2025-11-03 11:00:00',3110.00000000,3130.00000000,3110.00000000,3110.00000000,5019300.00000000,'2026-02-17 23:55:17'),(252015,'ANTM','1h','yahoo',1762149600,'2025-11-03 13:00:00',3110.00000000,3120.00000000,3110.00000000,3110.00000000,4184700.00000000,'2026-02-17 23:55:17'),(252016,'ANTM','1h','yahoo',1762153200,'2025-11-03 14:00:00',3120.00000000,3120.00000000,3110.00000000,3110.00000000,4904700.00000000,'2026-02-17 23:55:17'),(252017,'ANTM','1h','yahoo',1762156800,'2025-11-03 15:00:00',3110.00000000,3120.00000000,3100.00000000,3120.00000000,9204900.00000000,'2026-02-17 23:55:17'),(252018,'ANTM','1h','yahoo',1762160400,'2025-11-03 16:00:00',3110.00000000,3110.00000000,3110.00000000,3110.00000000,3171900.00000000,'2026-02-17 23:55:17'),(252019,'ANTM','1h','yahoo',1762221600,'2025-11-04 09:00:00',3110.00000000,3110.00000000,3060.00000000,3080.00000000,0.00000000,'2026-02-17 23:55:17'),(252020,'ANTM','1h','yahoo',1762225200,'2025-11-04 10:00:00',3080.00000000,3080.00000000,3050.00000000,3060.00000000,18495400.00000000,'2026-02-17 23:55:17'),(252021,'ANTM','1h','yahoo',1762228800,'2025-11-04 11:00:00',3060.00000000,3060.00000000,3020.00000000,3030.00000000,20699900.00000000,'2026-02-17 23:55:17'),(252022,'ANTM','1h','yahoo',1762236000,'2025-11-04 13:00:00',3020.00000000,3030.00000000,2980.00000000,2990.00000000,46694200.00000000,'2026-02-17 23:55:17'),(252023,'ANTM','1h','yahoo',1762239600,'2025-11-04 14:00:00',2980.00000000,3000.00000000,2980.00000000,2990.00000000,24837100.00000000,'2026-02-17 23:55:17'),(252024,'ANTM','1h','yahoo',1762243200,'2025-11-04 15:00:00',2990.00000000,2990.00000000,2970.00000000,2980.00000000,28653900.00000000,'2026-02-17 23:55:17'),(252025,'ANTM','1h','yahoo',1762246800,'2025-11-04 16:00:00',2960.00000000,2960.00000000,2960.00000000,2960.00000000,7781400.00000000,'2026-02-17 23:55:17'),(252026,'ANTM','1h','yahoo',1762308000,'2025-11-05 09:00:00',2950.00000000,2950.00000000,2910.00000000,2940.00000000,0.00000000,'2026-02-17 23:55:17'),(252027,'ANTM','1h','yahoo',1762311600,'2025-11-05 10:00:00',2930.00000000,2940.00000000,2910.00000000,2920.00000000,13022900.00000000,'2026-02-17 23:55:17'),(252028,'ANTM','1h','yahoo',1762315200,'2025-11-05 11:00:00',2910.00000000,2940.00000000,2910.00000000,2940.00000000,13831400.00000000,'2026-02-17 23:55:17'),(252029,'ANTM','1h','yahoo',1762322400,'2025-11-05 13:00:00',2940.00000000,2970.00000000,2930.00000000,2940.00000000,10987400.00000000,'2026-02-17 23:55:17'),(252030,'ANTM','1h','yahoo',1762326000,'2025-11-05 14:00:00',2940.00000000,2950.00000000,2930.00000000,2950.00000000,9896700.00000000,'2026-02-17 23:55:17'),(252031,'ANTM','1h','yahoo',1762329600,'2025-11-05 15:00:00',2940.00000000,3000.00000000,2940.00000000,2980.00000000,31879900.00000000,'2026-02-17 23:55:17'),(252032,'ANTM','1h','yahoo',1762333200,'2025-11-05 16:00:00',2980.00000000,2980.00000000,2980.00000000,2980.00000000,7998500.00000000,'2026-02-17 23:55:17'),(252033,'ANTM','1h','yahoo',1762394400,'2025-11-06 09:00:00',2980.00000000,2980.00000000,2920.00000000,2960.00000000,0.00000000,'2026-02-17 23:55:17'),(252034,'ANTM','1h','yahoo',1762398000,'2025-11-06 10:00:00',2960.00000000,2970.00000000,2940.00000000,2950.00000000,8697800.00000000,'2026-02-17 23:55:17'),(252035,'ANTM','1h','yahoo',1762401600,'2025-11-06 11:00:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,5352600.00000000,'2026-02-17 23:55:17'),(252036,'ANTM','1h','yahoo',1762408800,'2025-11-06 13:00:00',2930.00000000,2950.00000000,2930.00000000,2950.00000000,5331600.00000000,'2026-02-17 23:55:17'),(252037,'ANTM','1h','yahoo',1762412400,'2025-11-06 14:00:00',2940.00000000,2950.00000000,2940.00000000,2940.00000000,6965500.00000000,'2026-02-17 23:55:17'),(252038,'ANTM','1h','yahoo',1762416000,'2025-11-06 15:00:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,18592100.00000000,'2026-02-17 23:55:17'),(252039,'ANTM','1h','yahoo',1762419600,'2025-11-06 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,8539400.00000000,'2026-02-17 23:55:17'),(252040,'ANTM','1h','yahoo',1762480800,'2025-11-07 09:00:00',2940.00000000,2940.00000000,2910.00000000,2920.00000000,0.00000000,'2026-02-17 23:55:17'),(252041,'ANTM','1h','yahoo',1762484400,'2025-11-07 10:00:00',2920.00000000,2920.00000000,2900.00000000,2920.00000000,14931800.00000000,'2026-02-17 23:55:17'),(252042,'ANTM','1h','yahoo',1762488000,'2025-11-07 11:00:00',2910.00000000,2920.00000000,2900.00000000,2920.00000000,8325000.00000000,'2026-02-17 23:55:17'),(252043,'ANTM','1h','yahoo',1762498800,'2025-11-07 14:00:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,17198000.00000000,'2026-02-17 23:55:17'),(252044,'ANTM','1h','yahoo',1762502400,'2025-11-07 15:00:00',2910.00000000,2920.00000000,2900.00000000,2900.00000000,18222300.00000000,'2026-02-17 23:55:17'),(252045,'ANTM','1h','yahoo',1762506000,'2025-11-07 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,17793300.00000000,'2026-02-17 23:55:17'),(252046,'ANTM','1h','yahoo',1762740000,'2025-11-10 09:00:00',2930.00000000,2940.00000000,2910.00000000,2910.00000000,0.00000000,'2026-02-17 23:55:17'),(252047,'ANTM','1h','yahoo',1762743600,'2025-11-10 10:00:00',2920.00000000,2920.00000000,2900.00000000,2910.00000000,15013400.00000000,'2026-02-17 23:55:17'),(252048,'ANTM','1h','yahoo',1762747200,'2025-11-10 11:00:00',2900.00000000,2910.00000000,2870.00000000,2890.00000000,34801600.00000000,'2026-02-17 23:55:17'),(252049,'ANTM','1h','yahoo',1762754400,'2025-11-10 13:00:00',2890.00000000,2960.00000000,2880.00000000,2940.00000000,38661000.00000000,'2026-02-17 23:55:17'),(252050,'ANTM','1h','yahoo',1762758000,'2025-11-10 14:00:00',2940.00000000,2940.00000000,2910.00000000,2920.00000000,17133100.00000000,'2026-02-17 23:55:17'),(252051,'ANTM','1h','yahoo',1762761600,'2025-11-10 15:00:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,19446600.00000000,'2026-02-17 23:55:17'),(252052,'ANTM','1h','yahoo',1762765200,'2025-11-10 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,8068900.00000000,'2026-02-17 23:55:17'),(252053,'ANTM','1h','yahoo',1762826400,'2025-11-11 09:00:00',2950.00000000,2960.00000000,2910.00000000,2920.00000000,0.00000000,'2026-02-17 23:55:17'),(252054,'ANTM','1h','yahoo',1762830000,'2025-11-11 10:00:00',2930.00000000,2930.00000000,2910.00000000,2910.00000000,10177300.00000000,'2026-02-17 23:55:17'),(252055,'ANTM','1h','yahoo',1762833600,'2025-11-11 11:00:00',2910.00000000,2930.00000000,2910.00000000,2920.00000000,9808300.00000000,'2026-02-17 23:55:17'),(252056,'ANTM','1h','yahoo',1762840800,'2025-11-11 13:00:00',2920.00000000,2930.00000000,2900.00000000,2900.00000000,11945200.00000000,'2026-02-17 23:55:17'),(252057,'ANTM','1h','yahoo',1762844400,'2025-11-11 14:00:00',2900.00000000,2910.00000000,2890.00000000,2890.00000000,16437800.00000000,'2026-02-17 23:55:17'),(252058,'ANTM','1h','yahoo',1762848000,'2025-11-11 15:00:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,15657200.00000000,'2026-02-17 23:55:17'),(252059,'ANTM','1h','yahoo',1762851600,'2025-11-11 16:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,9942700.00000000,'2026-02-17 23:55:17'),(252060,'ANTM','1h','yahoo',1762912800,'2025-11-12 09:00:00',2900.00000000,2910.00000000,2880.00000000,2890.00000000,0.00000000,'2026-02-17 23:55:17'),(252061,'ANTM','1h','yahoo',1762916400,'2025-11-12 10:00:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,7791000.00000000,'2026-02-17 23:55:17'),(252062,'ANTM','1h','yahoo',1762920000,'2025-11-12 11:00:00',2900.00000000,2900.00000000,2860.00000000,2890.00000000,18776900.00000000,'2026-02-17 23:55:17'),(252063,'ANTM','1h','yahoo',1762927200,'2025-11-12 13:00:00',2880.00000000,2890.00000000,2870.00000000,2870.00000000,4703200.00000000,'2026-02-17 23:55:17'),(252064,'ANTM','1h','yahoo',1762930800,'2025-11-12 14:00:00',2880.00000000,2890.00000000,2870.00000000,2880.00000000,6162200.00000000,'2026-02-17 23:55:17'),(252065,'ANTM','1h','yahoo',1762934400,'2025-11-12 15:00:00',2890.00000000,2890.00000000,2870.00000000,2890.00000000,11977400.00000000,'2026-02-17 23:55:17'),(252066,'ANTM','1h','yahoo',1762938000,'2025-11-12 16:00:00',2880.00000000,2880.00000000,2880.00000000,2880.00000000,4507000.00000000,'2026-02-17 23:55:17'),(252067,'ANTM','1h','yahoo',1762999200,'2025-11-13 09:00:00',2910.00000000,2920.00000000,2890.00000000,2910.00000000,0.00000000,'2026-02-17 23:55:17'),(252068,'ANTM','1h','yahoo',1763002800,'2025-11-13 10:00:00',2920.00000000,2920.00000000,2900.00000000,2910.00000000,7569600.00000000,'2026-02-17 23:55:17'),(252069,'ANTM','1h','yahoo',1763006400,'2025-11-13 11:00:00',2900.00000000,2910.00000000,2880.00000000,2880.00000000,9935700.00000000,'2026-02-17 23:55:17'),(252070,'ANTM','1h','yahoo',1763013600,'2025-11-13 13:00:00',2880.00000000,2900.00000000,2880.00000000,2890.00000000,3616500.00000000,'2026-02-17 23:55:17'),(252071,'ANTM','1h','yahoo',1763017200,'2025-11-13 14:00:00',2900.00000000,2910.00000000,2880.00000000,2910.00000000,11704400.00000000,'2026-02-17 23:55:17'),(252072,'ANTM','1h','yahoo',1763020800,'2025-11-13 15:00:00',2900.00000000,2910.00000000,2890.00000000,2890.00000000,10503200.00000000,'2026-02-17 23:55:17'),(252073,'ANTM','1h','yahoo',1763024400,'2025-11-13 16:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,5321500.00000000,'2026-02-17 23:55:17'),(252074,'ANTM','1h','yahoo',1763085600,'2025-11-14 09:00:00',2910.00000000,2910.00000000,2880.00000000,2880.00000000,0.00000000,'2026-02-17 23:55:17'),(252075,'ANTM','1h','yahoo',1763089200,'2025-11-14 10:00:00',2890.00000000,2890.00000000,2860.00000000,2880.00000000,13546300.00000000,'2026-02-17 23:55:17'),(252076,'ANTM','1h','yahoo',1763092800,'2025-11-14 11:00:00',2880.00000000,3000.00000000,2870.00000000,2990.00000000,44213500.00000000,'2026-02-17 23:55:17'),(252077,'ANTM','1h','yahoo',1763103600,'2025-11-14 14:00:00',2990.00000000,3060.00000000,2940.00000000,3030.00000000,125382700.00000000,'2026-02-17 23:55:17'),(252078,'ANTM','1h','yahoo',1763107200,'2025-11-14 15:00:00',3030.00000000,3060.00000000,3010.00000000,3040.00000000,40228700.00000000,'2026-02-17 23:55:17'),(252079,'ANTM','1h','yahoo',1763110800,'2025-11-14 16:00:00',3040.00000000,3040.00000000,3040.00000000,3040.00000000,9525200.00000000,'2026-02-17 23:55:17'),(252080,'ANTM','1h','yahoo',1763344800,'2025-11-17 09:00:00',3030.00000000,3040.00000000,2960.00000000,2980.00000000,0.00000000,'2026-02-17 23:55:17'),(252081,'ANTM','1h','yahoo',1763348400,'2025-11-17 10:00:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,10218600.00000000,'2026-02-17 23:55:17'),(252082,'ANTM','1h','yahoo',1763352000,'2025-11-17 11:00:00',2970.00000000,2990.00000000,2970.00000000,2970.00000000,7099600.00000000,'2026-02-17 23:55:17'),(252083,'ANTM','1h','yahoo',1763359200,'2025-11-17 13:00:00',2970.00000000,3010.00000000,2960.00000000,3000.00000000,12820800.00000000,'2026-02-17 23:55:17'),(252084,'ANTM','1h','yahoo',1763362800,'2025-11-17 14:00:00',3000.00000000,3130.00000000,3000.00000000,3070.00000000,138105100.00000000,'2026-02-17 23:55:17'),(252085,'ANTM','1h','yahoo',1763366400,'2025-11-17 15:00:00',3080.00000000,3100.00000000,3060.00000000,3070.00000000,32406100.00000000,'2026-02-17 23:55:17'),(252086,'ANTM','1h','yahoo',1763370000,'2025-11-17 16:00:00',3060.00000000,3060.00000000,3060.00000000,3060.00000000,7414900.00000000,'2026-02-17 23:55:17'),(252087,'ANTM','1h','yahoo',1763431200,'2025-11-18 09:00:00',3060.00000000,3100.00000000,3010.00000000,3080.00000000,0.00000000,'2026-02-17 23:55:17'),(252088,'ANTM','1h','yahoo',1763434800,'2025-11-18 10:00:00',3080.00000000,3090.00000000,3050.00000000,3060.00000000,13030800.00000000,'2026-02-17 23:55:17'),(252089,'ANTM','1h','yahoo',1763438400,'2025-11-18 11:00:00',3060.00000000,3090.00000000,3050.00000000,3090.00000000,16560400.00000000,'2026-02-17 23:55:17'),(252090,'ANTM','1h','yahoo',1763445600,'2025-11-18 13:00:00',3080.00000000,3090.00000000,3060.00000000,3080.00000000,9485200.00000000,'2026-02-17 23:55:17'),(252091,'ANTM','1h','yahoo',1763449200,'2025-11-18 14:00:00',3080.00000000,3100.00000000,3060.00000000,3060.00000000,26204500.00000000,'2026-02-17 23:55:17'),(252092,'ANTM','1h','yahoo',1763452800,'2025-11-18 15:00:00',3070.00000000,3070.00000000,3010.00000000,3010.00000000,37083100.00000000,'2026-02-17 23:55:17'),(252093,'ANTM','1h','yahoo',1763456400,'2025-11-18 16:00:00',3010.00000000,3010.00000000,3010.00000000,3010.00000000,7535300.00000000,'2026-02-17 23:55:17'),(252094,'ANTM','1h','yahoo',1763517600,'2025-11-19 09:00:00',3010.00000000,3050.00000000,3010.00000000,3030.00000000,0.00000000,'2026-02-17 23:55:17'),(252095,'ANTM','1h','yahoo',1763521200,'2025-11-19 10:00:00',3040.00000000,3040.00000000,3020.00000000,3020.00000000,8400700.00000000,'2026-02-17 23:55:17'),(252096,'ANTM','1h','yahoo',1763524800,'2025-11-19 11:00:00',3020.00000000,3030.00000000,3010.00000000,3020.00000000,7043200.00000000,'2026-02-17 23:55:17'),(252097,'ANTM','1h','yahoo',1763532000,'2025-11-19 13:00:00',3020.00000000,3030.00000000,3010.00000000,3010.00000000,4722400.00000000,'2026-02-17 23:55:17'),(252098,'ANTM','1h','yahoo',1763535600,'2025-11-19 14:00:00',3010.00000000,3030.00000000,3000.00000000,3030.00000000,13429900.00000000,'2026-02-17 23:55:17'),(252099,'ANTM','1h','yahoo',1763539200,'2025-11-19 15:00:00',3030.00000000,3030.00000000,3000.00000000,3020.00000000,11820500.00000000,'2026-02-17 23:55:17'),(252100,'ANTM','1h','yahoo',1763542800,'2025-11-19 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,8846500.00000000,'2026-02-17 23:55:17'),(252101,'ANTM','1h','yahoo',1763604000,'2025-11-20 09:00:00',3020.00000000,3030.00000000,2980.00000000,3000.00000000,0.00000000,'2026-02-17 23:55:17'),(252102,'ANTM','1h','yahoo',1763607600,'2025-11-20 10:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,7462700.00000000,'2026-02-17 23:55:17'),(252103,'ANTM','1h','yahoo',1763611200,'2025-11-20 11:00:00',2990.00000000,3010.00000000,2980.00000000,3000.00000000,6125800.00000000,'2026-02-17 23:55:17'),(252104,'ANTM','1h','yahoo',1763618400,'2025-11-20 13:00:00',3000.00000000,3010.00000000,2990.00000000,2990.00000000,3883600.00000000,'2026-02-17 23:55:17'),(252105,'ANTM','1h','yahoo',1763622000,'2025-11-20 14:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,7672700.00000000,'2026-02-17 23:55:17'),(252106,'ANTM','1h','yahoo',1763625600,'2025-11-20 15:00:00',2990.00000000,3000.00000000,2980.00000000,3000.00000000,10710700.00000000,'2026-02-17 23:55:17'),(252107,'ANTM','1h','yahoo',1763629200,'2025-11-20 16:00:00',2980.00000000,2980.00000000,2980.00000000,2980.00000000,4941300.00000000,'2026-02-17 23:55:17'),(252108,'ANTM','1h','yahoo',1763690400,'2025-11-21 09:00:00',2980.00000000,2990.00000000,2950.00000000,2970.00000000,0.00000000,'2026-02-17 23:55:17'),(252109,'ANTM','1h','yahoo',1763694000,'2025-11-21 10:00:00',2960.00000000,2980.00000000,2960.00000000,2960.00000000,4527200.00000000,'2026-02-17 23:55:17'),(252110,'ANTM','1h','yahoo',1763697600,'2025-11-21 11:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,4325600.00000000,'2026-02-17 23:55:17'),(252111,'ANTM','1h','yahoo',1763708400,'2025-11-21 14:00:00',2960.00000000,2970.00000000,2950.00000000,2950.00000000,11149400.00000000,'2026-02-17 23:55:17'),(252112,'ANTM','1h','yahoo',1763712000,'2025-11-21 15:00:00',2950.00000000,2960.00000000,2930.00000000,2940.00000000,14671000.00000000,'2026-02-17 23:55:17'),(252113,'ANTM','1h','yahoo',1763715600,'2025-11-21 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,23816400.00000000,'2026-02-17 23:55:17'),(252114,'ANTM','1h','yahoo',1763949600,'2025-11-24 09:00:00',2940.00000000,2950.00000000,2920.00000000,2920.00000000,0.00000000,'2026-02-17 23:55:17'),(252115,'ANTM','1h','yahoo',1763953200,'2025-11-24 10:00:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,5497300.00000000,'2026-02-17 23:55:17'),(252116,'ANTM','1h','yahoo',1763956800,'2025-11-24 11:00:00',2910.00000000,2930.00000000,2890.00000000,2930.00000000,18465600.00000000,'2026-02-17 23:55:17'),(252117,'ANTM','1h','yahoo',1763964000,'2025-11-24 13:00:00',2920.00000000,2960.00000000,2920.00000000,2960.00000000,8053500.00000000,'2026-02-17 23:55:17'),(252118,'ANTM','1h','yahoo',1763967600,'2025-11-24 14:00:00',2960.00000000,2970.00000000,2940.00000000,2950.00000000,12245800.00000000,'2026-02-17 23:55:17'),(252119,'ANTM','1h','yahoo',1763971200,'2025-11-24 15:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,13333800.00000000,'2026-02-17 23:55:17'),(252120,'ANTM','1h','yahoo',1763974800,'2025-11-24 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,10168800.00000000,'2026-02-17 23:55:17'),(252121,'ANTM','1h','yahoo',1764036000,'2025-11-25 09:00:00',2960.00000000,2980.00000000,2930.00000000,2950.00000000,0.00000000,'2026-02-17 23:55:17'),(252122,'ANTM','1h','yahoo',1764039600,'2025-11-25 10:00:00',2940.00000000,2980.00000000,2940.00000000,2960.00000000,12120200.00000000,'2026-02-17 23:55:17'),(252123,'ANTM','1h','yahoo',1764043200,'2025-11-25 11:00:00',2960.00000000,3000.00000000,2960.00000000,2990.00000000,13838400.00000000,'2026-02-17 23:55:17'),(252124,'ANTM','1h','yahoo',1764050400,'2025-11-25 13:00:00',2990.00000000,3050.00000000,2980.00000000,3010.00000000,19369800.00000000,'2026-02-17 23:55:17'),(252125,'ANTM','1h','yahoo',1764054000,'2025-11-25 14:00:00',3020.00000000,3040.00000000,3010.00000000,3030.00000000,14095600.00000000,'2026-02-17 23:55:17'),(252126,'ANTM','1h','yahoo',1764057600,'2025-11-25 15:00:00',3030.00000000,3030.00000000,3000.00000000,3010.00000000,15126800.00000000,'2026-02-17 23:55:17'),(252127,'ANTM','1h','yahoo',1764061200,'2025-11-25 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,4895700.00000000,'2026-02-17 23:55:17'),(252128,'ANTM','1h','yahoo',1764122400,'2025-11-26 09:00:00',3030.00000000,3030.00000000,2980.00000000,3000.00000000,0.00000000,'2026-02-17 23:55:17'),(252129,'ANTM','1h','yahoo',1764126000,'2025-11-26 10:00:00',3010.00000000,3040.00000000,2990.00000000,3040.00000000,17421900.00000000,'2026-02-17 23:55:17'),(252130,'ANTM','1h','yahoo',1764129600,'2025-11-26 11:00:00',3040.00000000,3040.00000000,3010.00000000,3010.00000000,6132200.00000000,'2026-02-17 23:55:17'),(252131,'ANTM','1h','yahoo',1764136800,'2025-11-26 13:00:00',3020.00000000,3070.00000000,3020.00000000,3050.00000000,22262600.00000000,'2026-02-17 23:55:17'),(252132,'ANTM','1h','yahoo',1764140400,'2025-11-26 14:00:00',3050.00000000,3050.00000000,3020.00000000,3030.00000000,16224300.00000000,'2026-02-17 23:55:17'),(252133,'ANTM','1h','yahoo',1764144000,'2025-11-26 15:00:00',3020.00000000,3040.00000000,3000.00000000,3020.00000000,27101800.00000000,'2026-02-17 23:55:17'),(252134,'ANTM','1h','yahoo',1764147600,'2025-11-26 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,5406800.00000000,'2026-02-17 23:55:17'),(252135,'ANTM','1h','yahoo',1764208800,'2025-11-27 09:00:00',3050.00000000,3060.00000000,3020.00000000,3020.00000000,0.00000000,'2026-02-17 23:55:17'),(252136,'ANTM','1h','yahoo',1764212400,'2025-11-27 10:00:00',3020.00000000,3030.00000000,3010.00000000,3020.00000000,5987400.00000000,'2026-02-17 23:55:17'),(252137,'ANTM','1h','yahoo',1764216000,'2025-11-27 11:00:00',3030.00000000,3030.00000000,3000.00000000,3010.00000000,8567300.00000000,'2026-02-17 23:55:17'),(252138,'ANTM','1h','yahoo',1764223200,'2025-11-27 13:00:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,3264200.00000000,'2026-02-17 23:55:17'),(252139,'ANTM','1h','yahoo',1764226800,'2025-11-27 14:00:00',3010.00000000,3020.00000000,3000.00000000,3020.00000000,8316000.00000000,'2026-02-17 23:55:17'),(252140,'ANTM','1h','yahoo',1764230400,'2025-11-27 15:00:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,10605400.00000000,'2026-02-17 23:55:17'),(252141,'ANTM','1h','yahoo',1764234000,'2025-11-27 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,2630200.00000000,'2026-02-17 23:55:17'),(252142,'ANTM','1h','yahoo',1764295200,'2025-11-28 09:00:00',3020.00000000,3030.00000000,2950.00000000,2950.00000000,0.00000000,'2026-02-17 23:55:17'),(252143,'ANTM','1h','yahoo',1764298800,'2025-11-28 10:00:00',2960.00000000,2960.00000000,2910.00000000,2920.00000000,25627700.00000000,'2026-02-17 23:55:17'),(252144,'ANTM','1h','yahoo',1764302400,'2025-11-28 11:00:00',2920.00000000,2930.00000000,2900.00000000,2910.00000000,16595500.00000000,'2026-02-17 23:55:17'),(252145,'ANTM','1h','yahoo',1764313200,'2025-11-28 14:00:00',2920.00000000,2930.00000000,2900.00000000,2910.00000000,26022100.00000000,'2026-02-17 23:55:17'),(252146,'ANTM','1h','yahoo',1764316800,'2025-11-28 15:00:00',2910.00000000,2930.00000000,2900.00000000,2920.00000000,28181500.00000000,'2026-02-17 23:55:17'),(252147,'ANTM','1h','yahoo',1764320400,'2025-11-28 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,8949700.00000000,'2026-02-17 23:55:17'),(252148,'ANTM','1h','yahoo',1764554400,'2025-12-01 09:00:00',2940.00000000,2980.00000000,2940.00000000,2960.00000000,0.00000000,'2026-02-17 23:55:17'),(252149,'ANTM','1h','yahoo',1764558000,'2025-12-01 10:00:00',2960.00000000,2980.00000000,2950.00000000,2960.00000000,5881800.00000000,'2026-02-17 23:55:17'),(252150,'ANTM','1h','yahoo',1764561600,'2025-12-01 11:00:00',2960.00000000,2970.00000000,2950.00000000,2970.00000000,2652600.00000000,'2026-02-17 23:55:17'),(252151,'ANTM','1h','yahoo',1764568800,'2025-12-01 13:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,3074100.00000000,'2026-02-17 23:55:17'),(252152,'ANTM','1h','yahoo',1764572400,'2025-12-01 14:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,3404300.00000000,'2026-02-17 23:55:17'),(252153,'ANTM','1h','yahoo',1764576000,'2025-12-01 15:00:00',2960.00000000,3020.00000000,2950.00000000,3000.00000000,29117400.00000000,'2026-02-17 23:55:17'),(252154,'ANTM','1h','yahoo',1764579600,'2025-12-01 16:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,3175600.00000000,'2026-02-17 23:55:17'),(252155,'ANTM','1h','yahoo',1764640800,'2025-12-02 09:00:00',3000.00000000,3000.00000000,2950.00000000,2980.00000000,0.00000000,'2026-02-17 23:55:17'),(252156,'ANTM','1h','yahoo',1764644400,'2025-12-02 10:00:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,7077600.00000000,'2026-02-17 23:55:17'),(252157,'ANTM','1h','yahoo',1764648000,'2025-12-02 11:00:00',2970.00000000,2980.00000000,2960.00000000,2970.00000000,4014200.00000000,'2026-02-17 23:55:17'),(252158,'ANTM','1h','yahoo',1764655200,'2025-12-02 13:00:00',2970.00000000,3000.00000000,2960.00000000,2980.00000000,9528900.00000000,'2026-02-17 23:55:17'),(252159,'ANTM','1h','yahoo',1764658800,'2025-12-02 14:00:00',2990.00000000,2990.00000000,2970.00000000,2980.00000000,5493300.00000000,'2026-02-17 23:55:17'),(252160,'ANTM','1h','yahoo',1764662400,'2025-12-02 15:00:00',2980.00000000,3000.00000000,2980.00000000,2990.00000000,12415400.00000000,'2026-02-17 23:55:17'),(252161,'ANTM','1h','yahoo',1764666000,'2025-12-02 16:00:00',2980.00000000,2980.00000000,2980.00000000,2980.00000000,7471500.00000000,'2026-02-17 23:55:17'),(252162,'ANTM','1h','yahoo',1764727200,'2025-12-03 09:00:00',2990.00000000,3000.00000000,2950.00000000,2960.00000000,0.00000000,'2026-02-17 23:55:17'),(252163,'ANTM','1h','yahoo',1764730800,'2025-12-03 10:00:00',2950.00000000,2970.00000000,2930.00000000,2940.00000000,12662000.00000000,'2026-02-17 23:55:17'),(252164,'ANTM','1h','yahoo',1764734400,'2025-12-03 11:00:00',2950.00000000,2950.00000000,2920.00000000,2930.00000000,8577500.00000000,'2026-02-17 23:55:17'),(252165,'ANTM','1h','yahoo',1764741600,'2025-12-03 13:00:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,3481500.00000000,'2026-02-17 23:55:17'),(252166,'ANTM','1h','yahoo',1764745200,'2025-12-03 14:00:00',2940.00000000,2940.00000000,2920.00000000,2930.00000000,11118500.00000000,'2026-02-17 23:55:17'),(252167,'ANTM','1h','yahoo',1764748800,'2025-12-03 15:00:00',2930.00000000,2940.00000000,2920.00000000,2930.00000000,8672400.00000000,'2026-02-17 23:55:17'),(252168,'ANTM','1h','yahoo',1764752400,'2025-12-03 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,9718800.00000000,'2026-02-17 23:55:17'),(252169,'ANTM','1h','yahoo',1764813600,'2025-12-04 09:00:00',2930.00000000,2950.00000000,2910.00000000,2920.00000000,0.00000000,'2026-02-17 23:55:17'),(252170,'ANTM','1h','yahoo',1764817200,'2025-12-04 10:00:00',2930.00000000,2930.00000000,2910.00000000,2920.00000000,5987700.00000000,'2026-02-17 23:55:17'),(252171,'ANTM','1h','yahoo',1764820800,'2025-12-04 11:00:00',2920.00000000,2920.00000000,2910.00000000,2910.00000000,4974500.00000000,'2026-02-17 23:55:17'),(252172,'ANTM','1h','yahoo',1764828000,'2025-12-04 13:00:00',2920.00000000,2920.00000000,2900.00000000,2900.00000000,5426700.00000000,'2026-02-17 23:55:17'),(252173,'ANTM','1h','yahoo',1764831600,'2025-12-04 14:00:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,5780500.00000000,'2026-02-17 23:55:17'),(252174,'ANTM','1h','yahoo',1764835200,'2025-12-04 15:00:00',2910.00000000,2910.00000000,2900.00000000,2910.00000000,14897400.00000000,'2026-02-17 23:55:17'),(252175,'ANTM','1h','yahoo',1764838800,'2025-12-04 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,2706200.00000000,'2026-02-17 23:55:17'),(252176,'ANTM','1h','yahoo',1764900000,'2025-12-05 09:00:00',2920.00000000,2930.00000000,2900.00000000,2910.00000000,0.00000000,'2026-02-17 23:55:17'),(252177,'ANTM','1h','yahoo',1764903600,'2025-12-05 10:00:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,5405500.00000000,'2026-02-17 23:55:17'),(252178,'ANTM','1h','yahoo',1764907200,'2025-12-05 11:00:00',2910.00000000,2910.00000000,2900.00000000,2900.00000000,4294700.00000000,'2026-02-17 23:55:17'),(252179,'ANTM','1h','yahoo',1764918000,'2025-12-05 14:00:00',2910.00000000,2940.00000000,2900.00000000,2930.00000000,12410400.00000000,'2026-02-17 23:55:17'),(252180,'ANTM','1h','yahoo',1764921600,'2025-12-05 15:00:00',2940.00000000,2940.00000000,2900.00000000,2910.00000000,13198800.00000000,'2026-02-17 23:55:17'),(252181,'ANTM','1h','yahoo',1764925200,'2025-12-05 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,2186600.00000000,'2026-02-17 23:55:17'),(252182,'ANTM','1h','yahoo',1765159200,'2025-12-08 09:00:00',2920.00000000,2950.00000000,2920.00000000,2950.00000000,0.00000000,'2026-02-17 23:55:17'),(252183,'ANTM','1h','yahoo',1765162800,'2025-12-08 10:00:00',2940.00000000,2970.00000000,2940.00000000,2950.00000000,11272900.00000000,'2026-02-17 23:55:17'),(252184,'ANTM','1h','yahoo',1765166400,'2025-12-08 11:00:00',2950.00000000,2960.00000000,2940.00000000,2950.00000000,5928700.00000000,'2026-02-17 23:55:17'),(252185,'ANTM','1h','yahoo',1765173600,'2025-12-08 13:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,5766000.00000000,'2026-02-17 23:55:17'),(252186,'ANTM','1h','yahoo',1765177200,'2025-12-08 14:00:00',2970.00000000,2970.00000000,2960.00000000,2970.00000000,4958600.00000000,'2026-02-17 23:55:17'),(252187,'ANTM','1h','yahoo',1765180800,'2025-12-08 15:00:00',2970.00000000,2990.00000000,2960.00000000,2970.00000000,14940100.00000000,'2026-02-17 23:55:17'),(252188,'ANTM','1h','yahoo',1765184400,'2025-12-08 16:00:00',2970.00000000,2970.00000000,2970.00000000,2970.00000000,4718600.00000000,'2026-02-17 23:55:17'),(252189,'ANTM','1h','yahoo',1765245600,'2025-12-09 09:00:00',2980.00000000,2990.00000000,2930.00000000,2930.00000000,0.00000000,'2026-02-17 23:55:17'),(252190,'ANTM','1h','yahoo',1765249200,'2025-12-09 10:00:00',2930.00000000,2950.00000000,2920.00000000,2930.00000000,6389900.00000000,'2026-02-17 23:55:17'),(252191,'ANTM','1h','yahoo',1765252800,'2025-12-09 11:00:00',2930.00000000,2950.00000000,2930.00000000,2940.00000000,3309700.00000000,'2026-02-17 23:55:17'),(252192,'ANTM','1h','yahoo',1765260000,'2025-12-09 13:00:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,2838500.00000000,'2026-02-17 23:55:17'),(252193,'ANTM','1h','yahoo',1765263600,'2025-12-09 14:00:00',2930.00000000,2940.00000000,2920.00000000,2920.00000000,9592600.00000000,'2026-02-17 23:55:17'),(252194,'ANTM','1h','yahoo',1765267200,'2025-12-09 15:00:00',2920.00000000,2940.00000000,2910.00000000,2920.00000000,11586800.00000000,'2026-02-17 23:55:17'),(252195,'ANTM','1h','yahoo',1765270800,'2025-12-09 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,3897300.00000000,'2026-02-17 23:55:17'),(252196,'ANTM','1h','yahoo',1765332000,'2025-12-10 09:00:00',2950.00000000,2950.00000000,2920.00000000,2950.00000000,0.00000000,'2026-02-17 23:55:17'),(252197,'ANTM','1h','yahoo',1765335600,'2025-12-10 10:00:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,6628900.00000000,'2026-02-17 23:55:17'),(252198,'ANTM','1h','yahoo',1765339200,'2025-12-10 11:00:00',2930.00000000,2940.00000000,2930.00000000,2930.00000000,3199000.00000000,'2026-02-17 23:55:17'),(252199,'ANTM','1h','yahoo',1765346400,'2025-12-10 13:00:00',2930.00000000,2940.00000000,2920.00000000,2920.00000000,5115700.00000000,'2026-02-17 23:55:17'),(252200,'ANTM','1h','yahoo',1765350000,'2025-12-10 14:00:00',2920.00000000,2940.00000000,2910.00000000,2930.00000000,6707100.00000000,'2026-02-17 23:55:17'),(252201,'ANTM','1h','yahoo',1765353600,'2025-12-10 15:00:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,13328900.00000000,'2026-02-17 23:55:17'),(252202,'ANTM','1h','yahoo',1765357200,'2025-12-10 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,2799900.00000000,'2026-02-17 23:55:17'),(252203,'ANTM','1h','yahoo',1765418400,'2025-12-11 09:00:00',2950.00000000,2980.00000000,2940.00000000,2940.00000000,0.00000000,'2026-02-17 23:55:17'),(252204,'ANTM','1h','yahoo',1765422000,'2025-12-11 10:00:00',2940.00000000,2950.00000000,2910.00000000,2920.00000000,14893000.00000000,'2026-02-17 23:55:17'),(252205,'ANTM','1h','yahoo',1765425600,'2025-12-11 11:00:00',2920.00000000,2920.00000000,2900.00000000,2910.00000000,15750200.00000000,'2026-02-17 23:55:17'),(252206,'ANTM','1h','yahoo',1765432800,'2025-12-11 13:00:00',2910.00000000,2910.00000000,2900.00000000,2910.00000000,4295500.00000000,'2026-02-17 23:55:17'),(252207,'ANTM','1h','yahoo',1765436400,'2025-12-11 14:00:00',2910.00000000,2910.00000000,2880.00000000,2890.00000000,20871700.00000000,'2026-02-17 23:55:17'),(252208,'ANTM','1h','yahoo',1765440000,'2025-12-11 15:00:00',2880.00000000,2890.00000000,2870.00000000,2880.00000000,20281900.00000000,'2026-02-17 23:55:17'),(252209,'ANTM','1h','yahoo',1765443600,'2025-12-11 16:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,3581300.00000000,'2026-02-17 23:55:17'),(252210,'ANTM','1h','yahoo',1765504800,'2025-12-12 09:00:00',2910.00000000,2950.00000000,2900.00000000,2950.00000000,0.00000000,'2026-02-17 23:55:17'),(252211,'ANTM','1h','yahoo',1765508400,'2025-12-12 10:00:00',2940.00000000,2990.00000000,2940.00000000,2970.00000000,45125400.00000000,'2026-02-17 23:55:17'),(252212,'ANTM','1h','yahoo',1765512000,'2025-12-12 11:00:00',2980.00000000,3030.00000000,2970.00000000,3000.00000000,44623200.00000000,'2026-02-17 23:55:17'),(252213,'ANTM','1h','yahoo',1765522800,'2025-12-12 14:00:00',2990.00000000,3130.00000000,2990.00000000,3070.00000000,132329200.00000000,'2026-02-17 23:55:17'),(252214,'ANTM','1h','yahoo',1765526400,'2025-12-12 15:00:00',3070.00000000,3090.00000000,3040.00000000,3040.00000000,47987700.00000000,'2026-02-17 23:55:17'),(252215,'ANTM','1h','yahoo',1765530000,'2025-12-12 16:00:00',3050.00000000,3050.00000000,3050.00000000,3050.00000000,9253400.00000000,'2026-02-17 23:55:17'),(252216,'ANTM','1h','yahoo',1765764000,'2025-12-15 09:00:00',3110.00000000,3130.00000000,2980.00000000,3020.00000000,0.00000000,'2026-02-17 23:55:17'),(252217,'ANTM','1h','yahoo',1765767600,'2025-12-15 10:00:00',3020.00000000,3050.00000000,3000.00000000,3030.00000000,15406200.00000000,'2026-02-17 23:55:17'),(252218,'ANTM','1h','yahoo',1765771200,'2025-12-15 11:00:00',3030.00000000,3090.00000000,3020.00000000,3070.00000000,26227000.00000000,'2026-02-17 23:55:17'),(252219,'ANTM','1h','yahoo',1765778400,'2025-12-15 13:00:00',3070.00000000,3080.00000000,3030.00000000,3040.00000000,16096900.00000000,'2026-02-17 23:55:17'),(252220,'ANTM','1h','yahoo',1765782000,'2025-12-15 14:00:00',3040.00000000,3090.00000000,3020.00000000,3020.00000000,30902000.00000000,'2026-02-17 23:55:17'),(252221,'ANTM','1h','yahoo',1765785600,'2025-12-15 15:00:00',3020.00000000,3060.00000000,3020.00000000,3030.00000000,23209600.00000000,'2026-02-17 23:55:17'),(252222,'ANTM','1h','yahoo',1765789200,'2025-12-15 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,5445600.00000000,'2026-02-17 23:55:17'),(252223,'ANTM','1h','yahoo',1765850400,'2025-12-16 09:00:00',3030.00000000,3030.00000000,2970.00000000,2970.00000000,0.00000000,'2026-02-17 23:55:17'),(252224,'ANTM','1h','yahoo',1765854000,'2025-12-16 10:00:00',2970.00000000,3040.00000000,2970.00000000,3010.00000000,17176600.00000000,'2026-02-17 23:55:17'),(252225,'ANTM','1h','yahoo',1765857600,'2025-12-16 11:00:00',3010.00000000,3010.00000000,2980.00000000,2980.00000000,9725500.00000000,'2026-02-17 23:55:17'),(252226,'ANTM','1h','yahoo',1765864800,'2025-12-16 13:00:00',2990.00000000,2990.00000000,2960.00000000,2990.00000000,11605700.00000000,'2026-02-17 23:55:17'),(252227,'ANTM','1h','yahoo',1765868400,'2025-12-16 14:00:00',2990.00000000,2990.00000000,2960.00000000,2980.00000000,9945100.00000000,'2026-02-17 23:55:17'),(252228,'ANTM','1h','yahoo',1765872000,'2025-12-16 15:00:00',2980.00000000,3000.00000000,2960.00000000,2970.00000000,16120900.00000000,'2026-02-17 23:55:17'),(252229,'ANTM','1h','yahoo',1765875600,'2025-12-16 16:00:00',2970.00000000,2970.00000000,2970.00000000,2970.00000000,2775100.00000000,'2026-02-17 23:55:17'),(252230,'ANTM','1h','yahoo',1765936800,'2025-12-17 09:00:00',3000.00000000,3090.00000000,2990.00000000,3040.00000000,0.00000000,'2026-02-17 23:55:17'),(252231,'ANTM','1h','yahoo',1765940400,'2025-12-17 10:00:00',3050.00000000,3060.00000000,3030.00000000,3050.00000000,9327700.00000000,'2026-02-17 23:55:17'),(252232,'ANTM','1h','yahoo',1765944000,'2025-12-17 11:00:00',3050.00000000,3050.00000000,3030.00000000,3040.00000000,4664700.00000000,'2026-02-17 23:55:17'),(252233,'ANTM','1h','yahoo',1765951200,'2025-12-17 13:00:00',3040.00000000,3070.00000000,3040.00000000,3040.00000000,10735700.00000000,'2026-02-17 23:55:17'),(252234,'ANTM','1h','yahoo',1765954800,'2025-12-17 14:00:00',3040.00000000,3050.00000000,3020.00000000,3040.00000000,13599700.00000000,'2026-02-17 23:55:17'),(252235,'ANTM','1h','yahoo',1765958400,'2025-12-17 15:00:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,8211200.00000000,'2026-02-17 23:55:17'),(252236,'ANTM','1h','yahoo',1765962000,'2025-12-17 16:00:00',3020.00000000,3020.00000000,3020.00000000,3020.00000000,3766000.00000000,'2026-02-17 23:55:17'),(252237,'ANTM','1h','yahoo',1766023200,'2025-12-18 09:00:00',3050.00000000,3070.00000000,3030.00000000,3030.00000000,0.00000000,'2026-02-17 23:55:17'),(252238,'ANTM','1h','yahoo',1766026800,'2025-12-18 10:00:00',3030.00000000,3060.00000000,3020.00000000,3030.00000000,14106400.00000000,'2026-02-17 23:55:17'),(252239,'ANTM','1h','yahoo',1766030400,'2025-12-18 11:00:00',3030.00000000,3040.00000000,3020.00000000,3040.00000000,7969300.00000000,'2026-02-17 23:55:17'),(252240,'ANTM','1h','yahoo',1766037600,'2025-12-18 13:00:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,9938200.00000000,'2026-02-17 23:55:17'),(252241,'ANTM','1h','yahoo',1766041200,'2025-12-18 14:00:00',3020.00000000,3100.00000000,3020.00000000,3100.00000000,41255000.00000000,'2026-02-17 23:55:17'),(252242,'ANTM','1h','yahoo',1766044800,'2025-12-18 15:00:00',3090.00000000,3110.00000000,3080.00000000,3110.00000000,42515700.00000000,'2026-02-17 23:55:17'),(252243,'ANTM','1h','yahoo',1766048400,'2025-12-18 16:00:00',3110.00000000,3110.00000000,3110.00000000,3110.00000000,8923300.00000000,'2026-02-17 23:55:17'),(252244,'ANTM','1h','yahoo',1766109600,'2025-12-19 09:00:00',3130.00000000,3230.00000000,3090.00000000,3160.00000000,0.00000000,'2026-02-17 23:55:17'),(252245,'ANTM','1h','yahoo',1766113200,'2025-12-19 10:00:00',3150.00000000,3160.00000000,3070.00000000,3090.00000000,41144800.00000000,'2026-02-17 23:55:17'),(252246,'ANTM','1h','yahoo',1766116800,'2025-12-19 11:00:00',3100.00000000,3100.00000000,3070.00000000,3090.00000000,8293400.00000000,'2026-02-17 23:55:17'),(252247,'ANTM','1h','yahoo',1766127600,'2025-12-19 14:00:00',3090.00000000,3120.00000000,3070.00000000,3070.00000000,27833700.00000000,'2026-02-17 23:55:17'),(252248,'ANTM','1h','yahoo',1766131200,'2025-12-19 15:00:00',3080.00000000,3080.00000000,3050.00000000,3060.00000000,31957000.00000000,'2026-02-17 23:55:17'),(252249,'ANTM','1h','yahoo',1766134800,'2025-12-19 16:00:00',3070.00000000,3070.00000000,3070.00000000,3070.00000000,30838200.00000000,'2026-02-17 23:55:17'),(252250,'ANTM','1h','yahoo',1766368800,'2025-12-22 09:00:00',3110.00000000,3170.00000000,3110.00000000,3160.00000000,0.00000000,'2026-02-17 23:55:17'),(252251,'ANTM','1h','yahoo',1766372400,'2025-12-22 10:00:00',3160.00000000,3210.00000000,3150.00000000,3170.00000000,79432700.00000000,'2026-02-17 23:55:17'),(252252,'ANTM','1h','yahoo',1766376000,'2025-12-22 11:00:00',3170.00000000,3180.00000000,3130.00000000,3170.00000000,27303200.00000000,'2026-02-17 23:55:17'),(252253,'ANTM','1h','yahoo',1766383200,'2025-12-22 13:00:00',3160.00000000,3200.00000000,3160.00000000,3200.00000000,29245200.00000000,'2026-02-17 23:55:17'),(252254,'ANTM','1h','yahoo',1766386800,'2025-12-22 14:00:00',3200.00000000,3220.00000000,3190.00000000,3200.00000000,43980600.00000000,'2026-02-17 23:55:17'),(252255,'ANTM','1h','yahoo',1766390400,'2025-12-22 15:00:00',3200.00000000,3200.00000000,3160.00000000,3170.00000000,30096400.00000000,'2026-02-17 23:55:17'),(252256,'ANTM','1h','yahoo',1766394000,'2025-12-22 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,6487400.00000000,'2026-02-17 23:55:17'),(252257,'ANTM','1h','yahoo',1766455200,'2025-12-23 09:00:00',3250.00000000,3260.00000000,3170.00000000,3220.00000000,0.00000000,'2026-02-17 23:55:17'),(252258,'ANTM','1h','yahoo',1766458800,'2025-12-23 10:00:00',3220.00000000,3240.00000000,3210.00000000,3210.00000000,24210600.00000000,'2026-02-17 23:55:17'),(252259,'ANTM','1h','yahoo',1766462400,'2025-12-23 11:00:00',3210.00000000,3220.00000000,3180.00000000,3210.00000000,19257500.00000000,'2026-02-17 23:55:17'),(252260,'ANTM','1h','yahoo',1766469600,'2025-12-23 13:00:00',3210.00000000,3210.00000000,3170.00000000,3180.00000000,15145100.00000000,'2026-02-17 23:55:17'),(252261,'ANTM','1h','yahoo',1766473200,'2025-12-23 14:00:00',3180.00000000,3200.00000000,3170.00000000,3190.00000000,13999700.00000000,'2026-02-17 23:55:17'),(252262,'ANTM','1h','yahoo',1766476800,'2025-12-23 15:00:00',3190.00000000,3190.00000000,3180.00000000,3190.00000000,16597500.00000000,'2026-02-17 23:55:17'),(252263,'ANTM','1h','yahoo',1766480400,'2025-12-23 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,8493000.00000000,'2026-02-17 23:55:17'),(252264,'ANTM','1h','yahoo',1766541600,'2025-12-24 09:00:00',3230.00000000,3290.00000000,3190.00000000,3250.00000000,0.00000000,'2026-02-17 23:55:17'),(252265,'ANTM','1h','yahoo',1766545200,'2025-12-24 10:00:00',3260.00000000,3290.00000000,3230.00000000,3270.00000000,34159800.00000000,'2026-02-17 23:55:17'),(252266,'ANTM','1h','yahoo',1766548800,'2025-12-24 11:00:00',3270.00000000,3280.00000000,3250.00000000,3260.00000000,13182800.00000000,'2026-02-17 23:55:17'),(252267,'ANTM','1h','yahoo',1766556000,'2025-12-24 13:00:00',3270.00000000,3270.00000000,3250.00000000,3250.00000000,9559200.00000000,'2026-02-17 23:55:17'),(252268,'ANTM','1h','yahoo',1766559600,'2025-12-24 14:00:00',3250.00000000,3270.00000000,3220.00000000,3230.00000000,32857900.00000000,'2026-02-17 23:55:17'),(252269,'ANTM','1h','yahoo',1766563200,'2025-12-24 15:00:00',3220.00000000,3230.00000000,3180.00000000,3200.00000000,48398600.00000000,'2026-02-17 23:55:17'),(252270,'ANTM','1h','yahoo',1766566800,'2025-12-24 16:00:00',3220.00000000,3220.00000000,3220.00000000,3220.00000000,8749500.00000000,'2026-02-17 23:55:17'),(252271,'ANTM','1h','yahoo',1766973600,'2025-12-29 09:00:00',3250.00000000,3350.00000000,3250.00000000,3320.00000000,0.00000000,'2026-02-17 23:55:17'),(252272,'ANTM','1h','yahoo',1766977200,'2025-12-29 10:00:00',3320.00000000,3420.00000000,3320.00000000,3400.00000000,88105900.00000000,'2026-02-17 23:55:17'),(252273,'ANTM','1h','yahoo',1766980800,'2025-12-29 11:00:00',3400.00000000,3400.00000000,3350.00000000,3350.00000000,22225500.00000000,'2026-02-17 23:55:17'),(252274,'ANTM','1h','yahoo',1766988000,'2025-12-29 13:00:00',3350.00000000,3380.00000000,3330.00000000,3330.00000000,16378700.00000000,'2026-02-17 23:55:17'),(252275,'ANTM','1h','yahoo',1766991600,'2025-12-29 14:00:00',3340.00000000,3340.00000000,3280.00000000,3300.00000000,35707200.00000000,'2026-02-17 23:55:17'),(252276,'ANTM','1h','yahoo',1766995200,'2025-12-29 15:00:00',3300.00000000,3300.00000000,3290.00000000,3300.00000000,22892200.00000000,'2026-02-17 23:55:17'),(252277,'ANTM','1h','yahoo',1766998800,'2025-12-29 16:00:00',3300.00000000,3300.00000000,3300.00000000,3300.00000000,15505500.00000000,'2026-02-17 23:55:17'),(252278,'ANTM','1h','yahoo',1767060000,'2025-12-30 09:00:00',3270.00000000,3270.00000000,3140.00000000,3200.00000000,0.00000000,'2026-02-17 23:55:17'),(252279,'ANTM','1h','yahoo',1767063600,'2025-12-30 10:00:00',3200.00000000,3200.00000000,3150.00000000,3160.00000000,18584800.00000000,'2026-02-17 23:55:17'),(252280,'ANTM','1h','yahoo',1767067200,'2025-12-30 11:00:00',3160.00000000,3160.00000000,3130.00000000,3150.00000000,22364300.00000000,'2026-02-17 23:55:17'),(252281,'ANTM','1h','yahoo',1767074400,'2025-12-30 13:00:00',3150.00000000,3180.00000000,3140.00000000,3170.00000000,20137000.00000000,'2026-02-17 23:55:17'),(252282,'ANTM','1h','yahoo',1767078000,'2025-12-30 14:00:00',3170.00000000,3190.00000000,3150.00000000,3190.00000000,22262700.00000000,'2026-02-17 23:55:17'),(252283,'ANTM','1h','yahoo',1767081600,'2025-12-30 15:00:00',3190.00000000,3210.00000000,3140.00000000,3150.00000000,45478500.00000000,'2026-02-17 23:55:17'),(252284,'ANTM','1h','yahoo',1767085200,'2025-12-30 16:00:00',3150.00000000,3150.00000000,3150.00000000,3150.00000000,16182400.00000000,'2026-02-17 23:55:17'),(252285,'ANTM','1h','yahoo',1767319200,'2026-01-02 09:00:00',3180.00000000,3220.00000000,3160.00000000,3190.00000000,0.00000000,'2026-02-17 23:55:17'),(252286,'ANTM','1h','yahoo',1767322800,'2026-01-02 10:00:00',3190.00000000,3230.00000000,3190.00000000,3210.00000000,10890900.00000000,'2026-02-17 23:55:17'),(252287,'ANTM','1h','yahoo',1767326400,'2026-01-02 11:00:00',3210.00000000,3230.00000000,3210.00000000,3220.00000000,5675400.00000000,'2026-02-17 23:55:17'),(252288,'ANTM','1h','yahoo',1767337200,'2026-01-02 14:00:00',3220.00000000,3230.00000000,3180.00000000,3210.00000000,23593100.00000000,'2026-02-17 23:55:17'),(252289,'ANTM','1h','yahoo',1767340800,'2026-01-02 15:00:00',3210.00000000,3220.00000000,3200.00000000,3210.00000000,9944900.00000000,'2026-02-17 23:55:17'),(252290,'ANTM','1h','yahoo',1767344400,'2026-01-02 16:00:00',3210.00000000,3210.00000000,3210.00000000,3210.00000000,3175300.00000000,'2026-02-17 23:55:17'),(252291,'ANTM','1h','yahoo',1767578400,'2026-01-05 09:00:00',3280.00000000,3360.00000000,3260.00000000,3330.00000000,0.00000000,'2026-02-17 23:55:17'),(252292,'ANTM','1h','yahoo',1767582000,'2026-01-05 10:00:00',3340.00000000,3350.00000000,3310.00000000,3310.00000000,25326500.00000000,'2026-02-17 23:55:17'),(252293,'ANTM','1h','yahoo',1767585600,'2026-01-05 11:00:00',3310.00000000,3320.00000000,3280.00000000,3310.00000000,17991600.00000000,'2026-02-17 23:55:17'),(252294,'ANTM','1h','yahoo',1767592800,'2026-01-05 13:00:00',3310.00000000,3340.00000000,3300.00000000,3330.00000000,9746200.00000000,'2026-02-17 23:55:17'),(252295,'ANTM','1h','yahoo',1767596400,'2026-01-05 14:00:00',3330.00000000,3360.00000000,3310.00000000,3360.00000000,23427700.00000000,'2026-02-17 23:55:17'),(252296,'ANTM','1h','yahoo',1767600000,'2026-01-05 15:00:00',3360.00000000,3400.00000000,3340.00000000,3390.00000000,43464100.00000000,'2026-02-17 23:55:17'),(252297,'ANTM','1h','yahoo',1767603600,'2026-01-05 16:00:00',3390.00000000,3390.00000000,3390.00000000,3390.00000000,11288900.00000000,'2026-02-17 23:55:17'),(252298,'ANTM','1h','yahoo',1767664800,'2026-01-06 09:00:00',3410.00000000,3450.00000000,3350.00000000,3430.00000000,0.00000000,'2026-02-17 23:55:17'),(252299,'ANTM','1h','yahoo',1767668400,'2026-01-06 10:00:00',3440.00000000,3460.00000000,3410.00000000,3450.00000000,40888300.00000000,'2026-02-17 23:55:17'),(252300,'ANTM','1h','yahoo',1767672000,'2026-01-06 11:00:00',3460.00000000,3460.00000000,3420.00000000,3420.00000000,18272000.00000000,'2026-02-17 23:55:17'),(252301,'ANTM','1h','yahoo',1767679200,'2026-01-06 13:00:00',3420.00000000,3430.00000000,3400.00000000,3420.00000000,9168100.00000000,'2026-02-17 23:55:17'),(252302,'ANTM','1h','yahoo',1767682800,'2026-01-06 14:00:00',3410.00000000,3450.00000000,3410.00000000,3450.00000000,21860300.00000000,'2026-02-17 23:55:17'),(252303,'ANTM','1h','yahoo',1767686400,'2026-01-06 15:00:00',3440.00000000,3460.00000000,3440.00000000,3460.00000000,27445500.00000000,'2026-02-17 23:55:17'),(252304,'ANTM','1h','yahoo',1767690000,'2026-01-06 16:00:00',3450.00000000,3450.00000000,3450.00000000,3450.00000000,8325000.00000000,'2026-02-17 23:55:17'),(252305,'ANTM','1h','yahoo',1767751200,'2026-01-07 09:00:00',3490.00000000,3930.00000000,3480.00000000,3900.00000000,103965600.00000000,'2026-02-17 23:55:17'),(252306,'ANTM','1h','yahoo',1767754800,'2026-01-07 10:00:00',3900.00000000,3920.00000000,3820.00000000,3870.00000000,97239400.00000000,'2026-02-17 23:55:17'),(252307,'ANTM','1h','yahoo',1767758400,'2026-01-07 11:00:00',3860.00000000,3870.00000000,3790.00000000,3800.00000000,72247300.00000000,'2026-02-17 23:55:17'),(252308,'ANTM','1h','yahoo',1767765600,'2026-01-07 13:00:00',3800.00000000,3820.00000000,3750.00000000,3780.00000000,32600900.00000000,'2026-02-17 23:55:17'),(252309,'ANTM','1h','yahoo',1767769200,'2026-01-07 14:00:00',3770.00000000,3840.00000000,3770.00000000,3810.00000000,41436700.00000000,'2026-02-17 23:55:17'),(252310,'ANTM','1h','yahoo',1767772800,'2026-01-07 15:00:00',3810.00000000,3850.00000000,3800.00000000,3840.00000000,43961600.00000000,'2026-02-17 23:55:17'),(252311,'ANTM','1h','yahoo',1767776400,'2026-01-07 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,14902100.00000000,'2026-02-17 23:55:17'),(252312,'ANTM','1h','yahoo',1767837600,'2026-01-08 09:00:00',3810.00000000,3820.00000000,3640.00000000,3670.00000000,0.00000000,'2026-02-17 23:55:17'),(252313,'ANTM','1h','yahoo',1767841200,'2026-01-08 10:00:00',3670.00000000,3730.00000000,3660.00000000,3720.00000000,37207000.00000000,'2026-02-17 23:55:17'),(252314,'ANTM','1h','yahoo',1767844800,'2026-01-08 11:00:00',3720.00000000,3730.00000000,3660.00000000,3670.00000000,22340300.00000000,'2026-02-17 23:55:17'),(252315,'ANTM','1h','yahoo',1767852000,'2026-01-08 13:00:00',3660.00000000,3660.00000000,3520.00000000,3540.00000000,76975100.00000000,'2026-02-17 23:55:17'),(252316,'ANTM','1h','yahoo',1767855600,'2026-01-08 14:00:00',3540.00000000,3560.00000000,3510.00000000,3520.00000000,38335700.00000000,'2026-02-17 23:55:17'),(252317,'ANTM','1h','yahoo',1767859200,'2026-01-08 15:00:00',3520.00000000,3530.00000000,3470.00000000,3500.00000000,60749900.00000000,'2026-02-17 23:55:17'),(252318,'ANTM','1h','yahoo',1767862800,'2026-01-08 16:00:00',3490.00000000,3490.00000000,3490.00000000,3490.00000000,13090200.00000000,'2026-02-17 23:55:17'),(252319,'ANTM','1h','yahoo',1767924000,'2026-01-09 09:00:00',3510.00000000,3540.00000000,3460.00000000,3480.00000000,0.00000000,'2026-02-17 23:55:17'),(252320,'ANTM','1h','yahoo',1767927600,'2026-01-09 10:00:00',3470.00000000,3520.00000000,3460.00000000,3490.00000000,34126100.00000000,'2026-02-17 23:55:17'),(252321,'ANTM','1h','yahoo',1767931200,'2026-01-09 11:00:00',3490.00000000,3510.00000000,3490.00000000,3500.00000000,8374900.00000000,'2026-02-17 23:55:17'),(252322,'ANTM','1h','yahoo',1767942000,'2026-01-09 14:00:00',3510.00000000,3630.00000000,3510.00000000,3600.00000000,78127400.00000000,'2026-02-17 23:55:17'),(252323,'ANTM','1h','yahoo',1767945600,'2026-01-09 15:00:00',3610.00000000,3690.00000000,3590.00000000,3650.00000000,67525100.00000000,'2026-02-17 23:55:17'),(252324,'ANTM','1h','yahoo',1767949200,'2026-01-09 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,8615200.00000000,'2026-02-17 23:55:17'),(252325,'ANTM','1h','yahoo',1768183200,'2026-01-12 09:00:00',3840.00000000,3980.00000000,3760.00000000,3870.00000000,0.00000000,'2026-02-17 23:55:17'),(252326,'ANTM','1h','yahoo',1768186800,'2026-01-12 10:00:00',3860.00000000,3890.00000000,3820.00000000,3830.00000000,33310300.00000000,'2026-02-17 23:55:17'),(252327,'ANTM','1h','yahoo',1768190400,'2026-01-12 11:00:00',3830.00000000,3830.00000000,3770.00000000,3780.00000000,37737600.00000000,'2026-02-17 23:55:17'),(252328,'ANTM','1h','yahoo',1768197600,'2026-01-12 13:00:00',3780.00000000,3820.00000000,3770.00000000,3790.00000000,21508700.00000000,'2026-02-17 23:55:17'),(252329,'ANTM','1h','yahoo',1768201200,'2026-01-12 14:00:00',3790.00000000,3840.00000000,3670.00000000,3830.00000000,69364300.00000000,'2026-02-17 23:55:17'),(252330,'ANTM','1h','yahoo',1768204800,'2026-01-12 15:00:00',3820.00000000,3860.00000000,3790.00000000,3820.00000000,50839100.00000000,'2026-02-17 23:55:17'),(252331,'ANTM','1h','yahoo',1768208400,'2026-01-12 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,8497000.00000000,'2026-02-17 23:55:17'),(252332,'ANTM','1h','yahoo',1768269600,'2026-01-13 09:00:00',3830.00000000,3930.00000000,3830.00000000,3900.00000000,0.00000000,'2026-02-17 23:55:17'),(252333,'ANTM','1h','yahoo',1768273200,'2026-01-13 10:00:00',3890.00000000,3900.00000000,3850.00000000,3870.00000000,17494300.00000000,'2026-02-17 23:55:17'),(252334,'ANTM','1h','yahoo',1768276800,'2026-01-13 11:00:00',3870.00000000,3870.00000000,3840.00000000,3860.00000000,16488500.00000000,'2026-02-17 23:55:17'),(252335,'ANTM','1h','yahoo',1768284000,'2026-01-13 13:00:00',3860.00000000,3870.00000000,3820.00000000,3840.00000000,18532600.00000000,'2026-02-17 23:55:17'),(252336,'ANTM','1h','yahoo',1768287600,'2026-01-13 14:00:00',3840.00000000,3880.00000000,3840.00000000,3860.00000000,18851500.00000000,'2026-02-17 23:55:17'),(252337,'ANTM','1h','yahoo',1768291200,'2026-01-13 15:00:00',3860.00000000,3900.00000000,3850.00000000,3860.00000000,34156600.00000000,'2026-02-17 23:55:17'),(252338,'ANTM','1h','yahoo',1768294800,'2026-01-13 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,8974700.00000000,'2026-02-17 23:55:17'),(252339,'ANTM','1h','yahoo',1768356000,'2026-01-14 09:00:00',3960.00000000,4180.00000000,3950.00000000,4090.00000000,0.00000000,'2026-02-17 23:55:17'),(252340,'ANTM','1h','yahoo',1768359600,'2026-01-14 10:00:00',4080.00000000,4090.00000000,4040.00000000,4050.00000000,29666800.00000000,'2026-02-17 23:55:17'),(252341,'ANTM','1h','yahoo',1768363200,'2026-01-14 11:00:00',4050.00000000,4100.00000000,4040.00000000,4090.00000000,14741300.00000000,'2026-02-17 23:55:17'),(252342,'ANTM','1h','yahoo',1768370400,'2026-01-14 13:00:00',4090.00000000,4110.00000000,4090.00000000,4100.00000000,11621500.00000000,'2026-02-17 23:55:17'),(252343,'ANTM','1h','yahoo',1768374000,'2026-01-14 14:00:00',4100.00000000,4100.00000000,4060.00000000,4080.00000000,14780600.00000000,'2026-02-17 23:55:17'),(252344,'ANTM','1h','yahoo',1768377600,'2026-01-14 15:00:00',4070.00000000,4100.00000000,4050.00000000,4080.00000000,20380000.00000000,'2026-02-17 23:55:17'),(252345,'ANTM','1h','yahoo',1768381200,'2026-01-14 16:00:00',4090.00000000,4090.00000000,4090.00000000,4090.00000000,7742100.00000000,'2026-02-17 23:55:17'),(252346,'ANTM','1h','yahoo',1768442400,'2026-01-15 09:00:00',4170.00000000,4180.00000000,4010.00000000,4040.00000000,0.00000000,'2026-02-17 23:55:17'),(252347,'ANTM','1h','yahoo',1768446000,'2026-01-15 10:00:00',4030.00000000,4080.00000000,4030.00000000,4040.00000000,18425400.00000000,'2026-02-17 23:55:17'),(252348,'ANTM','1h','yahoo',1768449600,'2026-01-15 11:00:00',4050.00000000,4050.00000000,4010.00000000,4040.00000000,11941700.00000000,'2026-02-17 23:55:17'),(252349,'ANTM','1h','yahoo',1768456800,'2026-01-15 13:00:00',4040.00000000,4050.00000000,4020.00000000,4050.00000000,6794700.00000000,'2026-02-17 23:55:17'),(252350,'ANTM','1h','yahoo',1768460400,'2026-01-15 14:00:00',4040.00000000,4050.00000000,4030.00000000,4050.00000000,12996000.00000000,'2026-02-17 23:55:17'),(252351,'ANTM','1h','yahoo',1768464000,'2026-01-15 15:00:00',4050.00000000,4100.00000000,4040.00000000,4070.00000000,29148500.00000000,'2026-02-17 23:55:17'),(252352,'ANTM','1h','yahoo',1768467600,'2026-01-15 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,6467000.00000000,'2026-02-17 23:55:17'),(252353,'ANTM','1h','yahoo',1768788000,'2026-01-19 09:00:00',4110.00000000,4140.00000000,3920.00000000,3950.00000000,0.00000000,'2026-02-17 23:55:17'),(252354,'ANTM','1h','yahoo',1768791600,'2026-01-19 10:00:00',3950.00000000,4030.00000000,3930.00000000,4010.00000000,34139500.00000000,'2026-02-17 23:55:17'),(252355,'ANTM','1h','yahoo',1768795200,'2026-01-19 11:00:00',4010.00000000,4020.00000000,3980.00000000,4010.00000000,15862000.00000000,'2026-02-17 23:55:17'),(252356,'ANTM','1h','yahoo',1768802400,'2026-01-19 13:00:00',4010.00000000,4020.00000000,3990.00000000,4010.00000000,11246900.00000000,'2026-02-17 23:55:17'),(252357,'ANTM','1h','yahoo',1768806000,'2026-01-19 14:00:00',4010.00000000,4050.00000000,4000.00000000,4020.00000000,18150600.00000000,'2026-02-17 23:55:17'),(252358,'ANTM','1h','yahoo',1768809600,'2026-01-19 15:00:00',4020.00000000,4020.00000000,3980.00000000,4010.00000000,18499600.00000000,'2026-02-17 23:55:17'),(252359,'ANTM','1h','yahoo',1768813200,'2026-01-19 16:00:00',4000.00000000,4000.00000000,4000.00000000,4000.00000000,7959600.00000000,'2026-02-17 23:55:17'),(252360,'ANTM','1h','yahoo',1768874400,'2026-01-20 09:00:00',4000.00000000,4010.00000000,3950.00000000,4010.00000000,0.00000000,'2026-02-17 23:55:17'),(252361,'ANTM','1h','yahoo',1768878000,'2026-01-20 10:00:00',4010.00000000,4030.00000000,3990.00000000,4020.00000000,14502900.00000000,'2026-02-17 23:55:17'),(252362,'ANTM','1h','yahoo',1768881600,'2026-01-20 11:00:00',4020.00000000,4050.00000000,4010.00000000,4030.00000000,18837100.00000000,'2026-02-17 23:55:17'),(252363,'ANTM','1h','yahoo',1768888800,'2026-01-20 13:00:00',4040.00000000,4070.00000000,4020.00000000,4050.00000000,21151300.00000000,'2026-02-17 23:55:17'),(252364,'ANTM','1h','yahoo',1768892400,'2026-01-20 14:00:00',4050.00000000,4060.00000000,4020.00000000,4050.00000000,11009700.00000000,'2026-02-17 23:55:17'),(252365,'ANTM','1h','yahoo',1768896000,'2026-01-20 15:00:00',4050.00000000,4120.00000000,4040.00000000,4120.00000000,46936900.00000000,'2026-02-17 23:55:17'),(252366,'ANTM','1h','yahoo',1768899600,'2026-01-20 16:00:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,12893000.00000000,'2026-02-17 23:55:17'),(252367,'ANTM','1h','yahoo',1768960800,'2026-01-21 09:00:00',4160.00000000,4220.00000000,4140.00000000,4190.00000000,0.00000000,'2026-02-17 23:55:17'),(252368,'ANTM','1h','yahoo',1768964400,'2026-01-21 10:00:00',4190.00000000,4200.00000000,4130.00000000,4150.00000000,32647100.00000000,'2026-02-17 23:55:17'),(252369,'ANTM','1h','yahoo',1768968000,'2026-01-21 11:00:00',4150.00000000,4270.00000000,4150.00000000,4260.00000000,58527000.00000000,'2026-02-17 23:55:17'),(252370,'ANTM','1h','yahoo',1768975200,'2026-01-21 13:00:00',4250.00000000,4350.00000000,4250.00000000,4270.00000000,60323800.00000000,'2026-02-17 23:55:17'),(252371,'ANTM','1h','yahoo',1768978800,'2026-01-21 14:00:00',4270.00000000,4280.00000000,4180.00000000,4240.00000000,38751100.00000000,'2026-02-17 23:55:17'),(252372,'ANTM','1h','yahoo',1768982400,'2026-01-21 15:00:00',4250.00000000,4270.00000000,4200.00000000,4240.00000000,35923800.00000000,'2026-02-17 23:55:17'),(252373,'ANTM','1h','yahoo',1768986000,'2026-01-21 16:00:00',4270.00000000,4270.00000000,4270.00000000,4270.00000000,9814200.00000000,'2026-02-17 23:55:17'),(252374,'ANTM','1h','yahoo',1769047200,'2026-01-22 09:00:00',4260.00000000,4270.00000000,4090.00000000,4190.00000000,0.00000000,'2026-02-17 23:55:17'),(252375,'ANTM','1h','yahoo',1769050800,'2026-01-22 10:00:00',4190.00000000,4210.00000000,4150.00000000,4190.00000000,24016500.00000000,'2026-02-17 23:55:17'),(252376,'ANTM','1h','yahoo',1769054400,'2026-01-22 11:00:00',4190.00000000,4210.00000000,4160.00000000,4190.00000000,16475200.00000000,'2026-02-17 23:55:17'),(252377,'ANTM','1h','yahoo',1769061600,'2026-01-22 13:00:00',4200.00000000,4250.00000000,4190.00000000,4210.00000000,13316000.00000000,'2026-02-17 23:55:17'),(252378,'ANTM','1h','yahoo',1769065200,'2026-01-22 14:00:00',4210.00000000,4230.00000000,4150.00000000,4180.00000000,26371600.00000000,'2026-02-17 23:55:17'),(252379,'ANTM','1h','yahoo',1769068800,'2026-01-22 15:00:00',4180.00000000,4230.00000000,4180.00000000,4220.00000000,23271800.00000000,'2026-02-17 23:55:17'),(252380,'ANTM','1h','yahoo',1769072400,'2026-01-22 16:00:00',4220.00000000,4220.00000000,4220.00000000,4220.00000000,5632300.00000000,'2026-02-17 23:55:17'),(252381,'ANTM','1h','yahoo',1769133600,'2026-01-23 09:00:00',4320.00000000,4360.00000000,4250.00000000,4310.00000000,0.00000000,'2026-02-17 23:55:17'),(252382,'ANTM','1h','yahoo',1769137200,'2026-01-23 10:00:00',4320.00000000,4380.00000000,4300.00000000,4360.00000000,47183100.00000000,'2026-02-17 23:55:17'),(252383,'ANTM','1h','yahoo',1769140800,'2026-01-23 11:00:00',4360.00000000,4400.00000000,4330.00000000,4380.00000000,21463300.00000000,'2026-02-17 23:55:17'),(252384,'ANTM','1h','yahoo',1769151600,'2026-01-23 14:00:00',4390.00000000,4390.00000000,4330.00000000,4380.00000000,30724000.00000000,'2026-02-17 23:55:17'),(252385,'ANTM','1h','yahoo',1769155200,'2026-01-23 15:00:00',4380.00000000,4380.00000000,4270.00000000,4290.00000000,36971500.00000000,'2026-02-17 23:55:17'),(252386,'ANTM','1h','yahoo',1769158800,'2026-01-23 16:00:00',4290.00000000,4290.00000000,4290.00000000,4290.00000000,4738300.00000000,'2026-02-17 23:55:17'),(252387,'ANTM','1h','yahoo',1769392800,'2026-01-26 09:00:00',4410.00000000,4810.00000000,4410.00000000,4770.00000000,0.00000000,'2026-02-17 23:55:17'),(252388,'ANTM','1h','yahoo',1769396400,'2026-01-26 10:00:00',4770.00000000,4970.00000000,4750.00000000,4880.00000000,156035600.00000000,'2026-02-17 23:55:17'),(252389,'ANTM','1h','yahoo',1769400000,'2026-01-26 11:00:00',4890.00000000,4900.00000000,4770.00000000,4840.00000000,35781000.00000000,'2026-02-17 23:55:17'),(252390,'ANTM','1h','yahoo',1769407200,'2026-01-26 13:00:00',4840.00000000,4850.00000000,4730.00000000,4770.00000000,33290700.00000000,'2026-02-17 23:55:17'),(252391,'ANTM','1h','yahoo',1769410800,'2026-01-26 14:00:00',4770.00000000,4820.00000000,4730.00000000,4780.00000000,29749100.00000000,'2026-02-17 23:55:17'),(252392,'ANTM','1h','yahoo',1769414400,'2026-01-26 15:00:00',4780.00000000,4810.00000000,4750.00000000,4770.00000000,30462700.00000000,'2026-02-17 23:55:17'),(252393,'ANTM','1h','yahoo',1769418000,'2026-01-26 16:00:00',4760.00000000,4760.00000000,4760.00000000,4760.00000000,10188800.00000000,'2026-02-17 23:55:17'),(252394,'ANTM','1h','yahoo',1769479200,'2026-01-27 09:00:00',4760.00000000,4760.00000000,4550.00000000,4600.00000000,0.00000000,'2026-02-17 23:55:17'),(252395,'ANTM','1h','yahoo',1769482800,'2026-01-27 10:00:00',4600.00000000,4640.00000000,4590.00000000,4600.00000000,37335800.00000000,'2026-02-17 23:55:17'),(252396,'ANTM','1h','yahoo',1769486400,'2026-01-27 11:00:00',4600.00000000,4630.00000000,4580.00000000,4620.00000000,21171000.00000000,'2026-02-17 23:55:17'),(252397,'ANTM','1h','yahoo',1769493600,'2026-01-27 13:00:00',4630.00000000,4640.00000000,4600.00000000,4600.00000000,10312700.00000000,'2026-02-17 23:55:17'),(252398,'ANTM','1h','yahoo',1769497200,'2026-01-27 14:00:00',4610.00000000,4630.00000000,4600.00000000,4610.00000000,20637600.00000000,'2026-02-17 23:55:17'),(252399,'ANTM','1h','yahoo',1769500800,'2026-01-27 15:00:00',4620.00000000,4620.00000000,4600.00000000,4620.00000000,39307300.00000000,'2026-02-17 23:55:17'),(252400,'ANTM','1h','yahoo',1769504400,'2026-01-27 16:00:00',4610.00000000,4610.00000000,4610.00000000,4610.00000000,0.00000000,'2026-02-17 23:55:17'),(252401,'ANTM','1h','yahoo',1769565600,'2026-01-28 09:00:00',4600.00000000,4710.00000000,4410.00000000,4510.00000000,0.00000000,'2026-02-17 23:55:17'),(252402,'ANTM','1h','yahoo',1769569200,'2026-01-28 10:00:00',4510.00000000,4540.00000000,4290.00000000,4340.00000000,112191200.00000000,'2026-02-17 23:55:17'),(252403,'ANTM','1h','yahoo',1769572800,'2026-01-28 11:00:00',4330.00000000,4440.00000000,4260.00000000,4370.00000000,62791300.00000000,'2026-02-17 23:55:17'),(252404,'ANTM','1h','yahoo',1769580000,'2026-01-28 13:00:00',4370.00000000,4400.00000000,4310.00000000,4310.00000000,19805500.00000000,'2026-02-17 23:55:17'),(252405,'ANTM','1h','yahoo',1769583600,'2026-01-28 14:00:00',4310.00000000,4350.00000000,4250.00000000,4340.00000000,79143200.00000000,'2026-02-17 23:55:17'),(252406,'ANTM','1h','yahoo',1769587200,'2026-01-28 15:00:00',4330.00000000,4470.00000000,4330.00000000,4390.00000000,101893800.00000000,'2026-02-17 23:55:17'),(252407,'ANTM','1h','yahoo',1769590800,'2026-01-28 16:00:00',4420.00000000,4420.00000000,4420.00000000,4420.00000000,12952300.00000000,'2026-02-17 23:55:17'),(252408,'ANTM','1h','yahoo',1769652000,'2026-01-29 09:00:00',4520.00000000,4570.00000000,3760.00000000,3760.00000000,0.00000000,'2026-02-17 23:55:17'),(252409,'ANTM','1h','yahoo',1769655600,'2026-01-29 10:00:00',3770.00000000,4220.00000000,3760.00000000,4070.00000000,178422500.00000000,'2026-02-17 23:55:17'),(252410,'ANTM','1h','yahoo',1769659200,'2026-01-29 11:00:00',4080.00000000,4100.00000000,3910.00000000,3980.00000000,81612900.00000000,'2026-02-17 23:55:17'),(252411,'ANTM','1h','yahoo',1769666400,'2026-01-29 13:00:00',3980.00000000,4290.00000000,3980.00000000,4180.00000000,118252800.00000000,'2026-02-17 23:55:17'),(252412,'ANTM','1h','yahoo',1769670000,'2026-01-29 14:00:00',4170.00000000,4410.00000000,4160.00000000,4380.00000000,169009200.00000000,'2026-02-17 23:55:17'),(252413,'ANTM','1h','yahoo',1769673600,'2026-01-29 15:00:00',4380.00000000,4380.00000000,4270.00000000,4320.00000000,65695800.00000000,'2026-02-17 23:55:17'),(252414,'ANTM','1h','yahoo',1769677200,'2026-01-29 16:00:00',4320.00000000,4320.00000000,4320.00000000,4320.00000000,12263200.00000000,'2026-02-17 23:55:17'),(252415,'ANTM','1h','yahoo',1769738400,'2026-01-30 09:00:00',4300.00000000,4350.00000000,4030.00000000,4230.00000000,0.00000000,'2026-02-17 23:55:17'),(252416,'ANTM','1h','yahoo',1769742000,'2026-01-30 10:00:00',4240.00000000,4270.00000000,4220.00000000,4230.00000000,30463400.00000000,'2026-02-17 23:55:17'),(252417,'ANTM','1h','yahoo',1769745600,'2026-01-30 11:00:00',4230.00000000,4240.00000000,4220.00000000,4220.00000000,11399800.00000000,'2026-02-17 23:55:17'),(252418,'ANTM','1h','yahoo',1769756400,'2026-01-30 14:00:00',4220.00000000,4250.00000000,4170.00000000,4190.00000000,54708000.00000000,'2026-02-17 23:55:17'),(252419,'ANTM','1h','yahoo',1769760000,'2026-01-30 15:00:00',4190.00000000,4240.00000000,4170.00000000,4220.00000000,43840100.00000000,'2026-02-17 23:55:17'),(252420,'ANTM','1h','yahoo',1769763600,'2026-01-30 16:00:00',4210.00000000,4210.00000000,4210.00000000,4210.00000000,16805400.00000000,'2026-02-17 23:55:17'),(252421,'ANTM','1h','yahoo',1770022800,'2026-02-02 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,0.00000000,'2026-02-17 23:55:17'),(252422,'ANTM','1h','yahoo',1770084000,'2026-02-03 09:00:00',4000.00000000,4050.00000000,3810.00000000,3930.00000000,0.00000000,'2026-02-17 23:55:17'),(252423,'ANTM','1h','yahoo',1770087600,'2026-02-03 10:00:00',3940.00000000,3950.00000000,3890.00000000,3930.00000000,23804800.00000000,'2026-02-17 23:55:17'),(252424,'ANTM','1h','yahoo',1770091200,'2026-02-03 11:00:00',3930.00000000,3950.00000000,3910.00000000,3930.00000000,11216400.00000000,'2026-02-17 23:55:17'),(252425,'ANTM','1h','yahoo',1770098400,'2026-02-03 13:00:00',3930.00000000,3970.00000000,3920.00000000,3950.00000000,14109100.00000000,'2026-02-17 23:55:17'),(252426,'ANTM','1h','yahoo',1770102000,'2026-02-03 14:00:00',3940.00000000,3970.00000000,3890.00000000,3940.00000000,32472700.00000000,'2026-02-17 23:55:17'),(252427,'ANTM','1h','yahoo',1770105600,'2026-02-03 15:00:00',3940.00000000,3940.00000000,3900.00000000,3940.00000000,28796600.00000000,'2026-02-17 23:55:17'),(252428,'ANTM','1h','yahoo',1770109200,'2026-02-03 16:00:00',3930.00000000,3930.00000000,3930.00000000,3930.00000000,9234100.00000000,'2026-02-17 23:55:17'),(252429,'ANTM','1h','yahoo',1770170400,'2026-02-04 09:00:00',3990.00000000,4130.00000000,3960.00000000,4020.00000000,0.00000000,'2026-02-17 23:55:17'),(252430,'ANTM','1h','yahoo',1770174000,'2026-02-04 10:00:00',4030.00000000,4050.00000000,3980.00000000,3990.00000000,28032700.00000000,'2026-02-17 23:55:17'),(252431,'ANTM','1h','yahoo',1770177600,'2026-02-04 11:00:00',3980.00000000,4030.00000000,3970.00000000,4020.00000000,20787300.00000000,'2026-02-17 23:55:17'),(252432,'ANTM','1h','yahoo',1770184800,'2026-02-04 13:00:00',4020.00000000,4020.00000000,3990.00000000,4010.00000000,12622700.00000000,'2026-02-17 23:55:17'),(252433,'ANTM','1h','yahoo',1770188400,'2026-02-04 14:00:00',4020.00000000,4030.00000000,3990.00000000,4000.00000000,26465600.00000000,'2026-02-17 23:55:17'),(252434,'ANTM','1h','yahoo',1770192000,'2026-02-04 15:00:00',4000.00000000,4010.00000000,3990.00000000,4000.00000000,28868400.00000000,'2026-02-17 23:55:17'),(252435,'ANTM','1h','yahoo',1770195600,'2026-02-04 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,7489700.00000000,'2026-02-17 23:55:17'),(252436,'ANTM','1h','yahoo',1770256800,'2026-02-05 09:00:00',3980.00000000,4000.00000000,3880.00000000,3880.00000000,0.00000000,'2026-02-17 23:55:17'),(252437,'ANTM','1h','yahoo',1770260400,'2026-02-05 10:00:00',3880.00000000,3890.00000000,3850.00000000,3860.00000000,31935100.00000000,'2026-02-17 23:55:17'),(252438,'ANTM','1h','yahoo',1770264000,'2026-02-05 11:00:00',3860.00000000,3880.00000000,3820.00000000,3830.00000000,33554100.00000000,'2026-02-17 23:55:17'),(252439,'ANTM','1h','yahoo',1770271200,'2026-02-05 13:00:00',3830.00000000,3870.00000000,3820.00000000,3860.00000000,14795500.00000000,'2026-02-17 23:55:17'),(252440,'ANTM','1h','yahoo',1770274800,'2026-02-05 14:00:00',3860.00000000,3880.00000000,3830.00000000,3840.00000000,22922300.00000000,'2026-02-17 23:55:17'),(252441,'ANTM','1h','yahoo',1770278400,'2026-02-05 15:00:00',3830.00000000,3840.00000000,3810.00000000,3830.00000000,27248200.00000000,'2026-02-17 23:55:17'),(252442,'ANTM','1h','yahoo',1770282000,'2026-02-05 16:00:00',3810.00000000,3810.00000000,3810.00000000,3810.00000000,13958000.00000000,'2026-02-17 23:55:17'),(252443,'ANTM','1h','yahoo',1770343200,'2026-02-06 09:00:00',3730.00000000,3840.00000000,3680.00000000,3790.00000000,0.00000000,'2026-02-17 23:55:17'),(252444,'ANTM','1h','yahoo',1770346800,'2026-02-06 10:00:00',3780.00000000,3800.00000000,3720.00000000,3730.00000000,20177700.00000000,'2026-02-17 23:55:17'),(252445,'ANTM','1h','yahoo',1770350400,'2026-02-06 11:00:00',3740.00000000,3750.00000000,3700.00000000,3720.00000000,10246600.00000000,'2026-02-17 23:55:17'),(252446,'ANTM','1h','yahoo',1770361200,'2026-02-06 14:00:00',3720.00000000,3770.00000000,3700.00000000,3700.00000000,27904700.00000000,'2026-02-17 23:55:17'),(252447,'ANTM','1h','yahoo',1770364800,'2026-02-06 15:00:00',3700.00000000,3740.00000000,3700.00000000,3710.00000000,31910600.00000000,'2026-02-17 23:55:17'),(252448,'ANTM','1h','yahoo',1770368400,'2026-02-06 16:00:00',3710.00000000,3710.00000000,3710.00000000,3710.00000000,11359300.00000000,'2026-02-17 23:55:17'),(252449,'ANTM','1h','yahoo',1770602400,'2026-02-09 09:00:00',3800.00000000,3860.00000000,3790.00000000,3850.00000000,0.00000000,'2026-02-17 23:55:17'),(252450,'ANTM','1h','yahoo',1770606000,'2026-02-09 10:00:00',3840.00000000,3870.00000000,3840.00000000,3860.00000000,19869500.00000000,'2026-02-17 23:55:17'),(252451,'ANTM','1h','yahoo',1770609600,'2026-02-09 11:00:00',3850.00000000,3880.00000000,3840.00000000,3870.00000000,12005600.00000000,'2026-02-17 23:55:17'),(252452,'ANTM','1h','yahoo',1770616800,'2026-02-09 13:00:00',3870.00000000,3900.00000000,3850.00000000,3860.00000000,14542400.00000000,'2026-02-17 23:55:17'),(252453,'ANTM','1h','yahoo',1770620400,'2026-02-09 14:00:00',3860.00000000,3870.00000000,3850.00000000,3870.00000000,10454400.00000000,'2026-02-17 23:55:17'),(252454,'ANTM','1h','yahoo',1770624000,'2026-02-09 15:00:00',3870.00000000,3900.00000000,3860.00000000,3900.00000000,18931000.00000000,'2026-02-17 23:55:17'),(252455,'ANTM','1h','yahoo',1770627600,'2026-02-09 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,6751900.00000000,'2026-02-17 23:55:17'),(252456,'ANTM','1h','yahoo',1770688800,'2026-02-10 09:00:00',3900.00000000,3950.00000000,3850.00000000,3940.00000000,0.00000000,'2026-02-17 23:55:17'),(252457,'ANTM','1h','yahoo',1770692400,'2026-02-10 10:00:00',3940.00000000,3950.00000000,3920.00000000,3950.00000000,14760300.00000000,'2026-02-17 23:55:17'),(252458,'ANTM','1h','yahoo',1770696000,'2026-02-10 11:00:00',3950.00000000,3950.00000000,3930.00000000,3940.00000000,7822000.00000000,'2026-02-17 23:55:17'),(252459,'ANTM','1h','yahoo',1770703200,'2026-02-10 13:00:00',3950.00000000,3950.00000000,3880.00000000,3880.00000000,19196900.00000000,'2026-02-17 23:55:17'),(252460,'ANTM','1h','yahoo',1770706800,'2026-02-10 14:00:00',3880.00000000,3900.00000000,3870.00000000,3900.00000000,11797600.00000000,'2026-02-17 23:55:17'),(252461,'ANTM','1h','yahoo',1770710400,'2026-02-10 15:00:00',3900.00000000,3910.00000000,3890.00000000,3900.00000000,12190500.00000000,'2026-02-17 23:55:17'),(252462,'ANTM','1h','yahoo',1770714000,'2026-02-10 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,4879700.00000000,'2026-02-17 23:55:17'),(252463,'ANTM','1h','yahoo',1770775200,'2026-02-11 09:00:00',3900.00000000,3950.00000000,3870.00000000,3940.00000000,0.00000000,'2026-02-17 23:55:17'),(252464,'ANTM','1h','yahoo',1770778800,'2026-02-11 10:00:00',3940.00000000,3970.00000000,3920.00000000,3970.00000000,21617700.00000000,'2026-02-17 23:55:17'),(252465,'ANTM','1h','yahoo',1770782400,'2026-02-11 11:00:00',3960.00000000,3980.00000000,3950.00000000,3960.00000000,13838500.00000000,'2026-02-17 23:55:17'),(252466,'ANTM','1h','yahoo',1770789600,'2026-02-11 13:00:00',3970.00000000,4000.00000000,3960.00000000,3980.00000000,13506200.00000000,'2026-02-17 23:55:17'),(252467,'ANTM','1h','yahoo',1770793200,'2026-02-11 14:00:00',3970.00000000,4020.00000000,3960.00000000,3990.00000000,31798200.00000000,'2026-02-17 23:55:17'),(252468,'ANTM','1h','yahoo',1770796800,'2026-02-11 15:00:00',3990.00000000,4010.00000000,3960.00000000,3980.00000000,27161400.00000000,'2026-02-17 23:55:17'),(252469,'ANTM','1h','yahoo',1770800400,'2026-02-11 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,6338200.00000000,'2026-02-17 23:55:17'),(252470,'ANTM','1h','yahoo',1770861600,'2026-02-12 09:00:00',4030.00000000,4080.00000000,4020.00000000,4020.00000000,0.00000000,'2026-02-17 23:55:17'),(252471,'ANTM','1h','yahoo',1770865200,'2026-02-12 10:00:00',4030.00000000,4030.00000000,4000.00000000,4020.00000000,12606400.00000000,'2026-02-17 23:55:17'),(252472,'ANTM','1h','yahoo',1770868800,'2026-02-12 11:00:00',4010.00000000,4060.00000000,4010.00000000,4030.00000000,10802200.00000000,'2026-02-17 23:55:17'),(252473,'ANTM','1h','yahoo',1770876000,'2026-02-12 13:00:00',4040.00000000,4040.00000000,4020.00000000,4030.00000000,6464000.00000000,'2026-02-17 23:55:17'),(252474,'ANTM','1h','yahoo',1770879600,'2026-02-12 14:00:00',4030.00000000,4230.00000000,4000.00000000,4220.00000000,80592500.00000000,'2026-02-17 23:55:17'),(252475,'ANTM','1h','yahoo',1770883200,'2026-02-12 15:00:00',4230.00000000,4280.00000000,4140.00000000,4160.00000000,63861800.00000000,'2026-02-17 23:55:17'),(252476,'ANTM','1h','yahoo',1770886800,'2026-02-12 16:00:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,9251000.00000000,'2026-02-17 23:55:17'),(252477,'ANTM','1h','yahoo',1770948000,'2026-02-13 09:00:00',4040.00000000,4140.00000000,4000.00000000,4070.00000000,0.00000000,'2026-02-17 23:55:17'),(252478,'ANTM','1h','yahoo',1770951600,'2026-02-13 10:00:00',4070.00000000,4110.00000000,4050.00000000,4060.00000000,19518200.00000000,'2026-02-17 23:55:17'),(252479,'ANTM','1h','yahoo',1770955200,'2026-02-13 11:00:00',4060.00000000,4080.00000000,4050.00000000,4060.00000000,7050100.00000000,'2026-02-17 23:55:17'),(252480,'ANTM','1h','yahoo',1770966000,'2026-02-13 14:00:00',4060.00000000,4080.00000000,4020.00000000,4060.00000000,24153200.00000000,'2026-02-17 23:55:17'),(252481,'ANTM','1h','yahoo',1770969600,'2026-02-13 15:00:00',4060.00000000,4070.00000000,4050.00000000,4050.00000000,21122500.00000000,'2026-02-17 23:55:17'),(252482,'ANTM','1h','yahoo',1770973200,'2026-02-13 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,7575500.00000000,'2026-02-17 23:55:17'),(252483,'ANTM','4h','yahoo',1674007200,'2023-01-18 09:00:00',2250.00000000,2270.00000000,2210.00000000,2250.00000000,54088400.00000000,'2026-02-17 23:55:17'),(252484,'ANTM','4h','yahoo',1674025200,'2023-01-18 14:00:00',2260.00000000,2320.00000000,2240.00000000,2280.00000000,110698500.00000000,'2026-02-17 23:55:17'),(252485,'ANTM','4h','yahoo',1674100800,'2023-01-19 11:00:00',2290.00000000,2300.00000000,2270.00000000,2270.00000000,38272500.00000000,'2026-02-17 23:55:17'),(252486,'ANTM','4h','yahoo',1674180000,'2023-01-20 09:00:00',2310.00000000,2340.00000000,2280.00000000,2340.00000000,77254000.00000000,'2026-02-17 23:55:17'),(252487,'ANTM','4h','yahoo',1674198000,'2023-01-20 14:00:00',2330.00000000,2350.00000000,2280.00000000,2310.00000000,63821800.00000000,'2026-02-17 23:55:17'),(252488,'ANTM','4h','yahoo',1674532800,'2023-01-24 11:00:00',2310.00000000,2330.00000000,2300.00000000,2320.00000000,29256600.00000000,'2026-02-17 23:55:17'),(252489,'ANTM','4h','yahoo',1674612000,'2023-01-25 09:00:00',2340.00000000,2350.00000000,2260.00000000,2260.00000000,33404100.00000000,'2026-02-17 23:55:17'),(252490,'ANTM','4h','yahoo',1674630000,'2023-01-25 14:00:00',2260.00000000,2370.00000000,2250.00000000,2310.00000000,81895200.00000000,'2026-02-17 23:55:17'),(252491,'ANTM','4h','yahoo',1674705600,'2023-01-26 11:00:00',2320.00000000,2330.00000000,2300.00000000,2320.00000000,24908500.00000000,'2026-02-17 23:55:17'),(252492,'ANTM','4h','yahoo',1674784800,'2023-01-27 09:00:00',2330.00000000,2330.00000000,2290.00000000,2300.00000000,24497600.00000000,'2026-02-17 23:55:17'),(252493,'ANTM','4h','yahoo',1674802800,'2023-01-27 14:00:00',2310.00000000,2310.00000000,2250.00000000,2270.00000000,31792400.00000000,'2026-02-17 23:55:17'),(252494,'ANTM','4h','yahoo',1675051200,'2023-01-30 11:00:00',2280.00000000,2300.00000000,2270.00000000,2290.00000000,44324200.00000000,'2026-02-17 23:55:17'),(252495,'ANTM','4h','yahoo',1675130400,'2023-01-31 09:00:00',2300.00000000,2340.00000000,2290.00000000,2320.00000000,39874200.00000000,'2026-02-17 23:55:17'),(252496,'ANTM','4h','yahoo',1675148400,'2023-01-31 14:00:00',2320.00000000,2390.00000000,2290.00000000,2380.00000000,96707800.00000000,'2026-02-17 23:55:17'),(252497,'ANTM','4h','yahoo',1675224000,'2023-02-01 11:00:00',2370.00000000,2380.00000000,2360.00000000,2370.00000000,49750000.00000000,'2026-02-17 23:55:17'),(252498,'ANTM','4h','yahoo',1675303200,'2023-02-02 09:00:00',2360.00000000,2380.00000000,2320.00000000,2340.00000000,36661900.00000000,'2026-02-17 23:55:17'),(252499,'ANTM','4h','yahoo',1675321200,'2023-02-02 14:00:00',2340.00000000,2380.00000000,2320.00000000,2340.00000000,38554000.00000000,'2026-02-17 23:55:17'),(252500,'ANTM','4h','yahoo',1675396800,'2023-02-03 11:00:00',2340.00000000,2340.00000000,2280.00000000,2330.00000000,45110700.00000000,'2026-02-17 23:55:17'),(252501,'ANTM','4h','yahoo',1675648800,'2023-02-06 09:00:00',2280.00000000,2320.00000000,2260.00000000,2290.00000000,40691200.00000000,'2026-02-17 23:55:17'),(252502,'ANTM','4h','yahoo',1675666800,'2023-02-06 14:00:00',2290.00000000,2290.00000000,2210.00000000,2230.00000000,71962200.00000000,'2026-02-17 23:55:17'),(252503,'ANTM','4h','yahoo',1675742400,'2023-02-07 11:00:00',2220.00000000,2250.00000000,2190.00000000,2250.00000000,73356700.00000000,'2026-02-17 23:55:17'),(252504,'ANTM','4h','yahoo',1675821600,'2023-02-08 09:00:00',2270.00000000,2280.00000000,2220.00000000,2250.00000000,36577100.00000000,'2026-02-17 23:55:17'),(252505,'ANTM','4h','yahoo',1675839600,'2023-02-08 14:00:00',2250.00000000,2260.00000000,2220.00000000,2240.00000000,35660900.00000000,'2026-02-17 23:55:17'),(252506,'ANTM','4h','yahoo',1675915200,'2023-02-09 11:00:00',2230.00000000,2250.00000000,2220.00000000,2220.00000000,27179200.00000000,'2026-02-17 23:55:17'),(252507,'ANTM','4h','yahoo',1675994400,'2023-02-10 09:00:00',2240.00000000,2250.00000000,2180.00000000,2220.00000000,55011400.00000000,'2026-02-17 23:55:17'),(252508,'ANTM','4h','yahoo',1676012400,'2023-02-10 14:00:00',2210.00000000,2240.00000000,2200.00000000,2230.00000000,32384000.00000000,'2026-02-17 23:55:17'),(252509,'ANTM','4h','yahoo',1676260800,'2023-02-13 11:00:00',2230.00000000,2240.00000000,2220.00000000,2240.00000000,13686700.00000000,'2026-02-17 23:55:17'),(252510,'ANTM','4h','yahoo',1676340000,'2023-02-14 09:00:00',2230.00000000,2250.00000000,2210.00000000,2210.00000000,29015700.00000000,'2026-02-17 23:55:17'),(252511,'ANTM','4h','yahoo',1676358000,'2023-02-14 14:00:00',2210.00000000,2230.00000000,2200.00000000,2220.00000000,32914200.00000000,'2026-02-17 23:55:17'),(252512,'ANTM','4h','yahoo',1676433600,'2023-02-15 11:00:00',2210.00000000,2220.00000000,2160.00000000,2200.00000000,52958100.00000000,'2026-02-17 23:55:17'),(252513,'ANTM','4h','yahoo',1676512800,'2023-02-16 09:00:00',2200.00000000,2210.00000000,2110.00000000,2120.00000000,78870200.00000000,'2026-02-17 23:55:17'),(252514,'ANTM','4h','yahoo',1676530800,'2023-02-16 14:00:00',2120.00000000,2140.00000000,2060.00000000,2100.00000000,89566000.00000000,'2026-02-17 23:55:17'),(252515,'ANTM','4h','yahoo',1676606400,'2023-02-17 11:00:00',2100.00000000,2120.00000000,2080.00000000,2090.00000000,47995200.00000000,'2026-02-17 23:55:17'),(252516,'ANTM','4h','yahoo',1676858400,'2023-02-20 09:00:00',2090.00000000,2090.00000000,2020.00000000,2070.00000000,72248700.00000000,'2026-02-17 23:55:17'),(252517,'ANTM','4h','yahoo',1676876400,'2023-02-20 14:00:00',2070.00000000,2130.00000000,2050.00000000,2110.00000000,61123400.00000000,'2026-02-17 23:55:17'),(252518,'ANTM','4h','yahoo',1676952000,'2023-02-21 11:00:00',2100.00000000,2110.00000000,2070.00000000,2080.00000000,34531600.00000000,'2026-02-17 23:55:17'),(252519,'ANTM','4h','yahoo',1677031200,'2023-02-22 09:00:00',2080.00000000,2090.00000000,2030.00000000,2040.00000000,48234100.00000000,'2026-02-17 23:55:17'),(252520,'ANTM','4h','yahoo',1677049200,'2023-02-22 14:00:00',2050.00000000,2060.00000000,2010.00000000,2020.00000000,57867300.00000000,'2026-02-17 23:55:17'),(252521,'ANTM','4h','yahoo',1677124800,'2023-02-23 11:00:00',2020.00000000,2050.00000000,2000.00000000,2030.00000000,44098100.00000000,'2026-02-17 23:55:17'),(252522,'ANTM','4h','yahoo',1677204000,'2023-02-24 09:00:00',2010.00000000,2040.00000000,2010.00000000,2020.00000000,31575200.00000000,'2026-02-17 23:55:17'),(252523,'ANTM','4h','yahoo',1677222000,'2023-02-24 14:00:00',2030.00000000,2040.00000000,1985.00000000,2000.00000000,56746700.00000000,'2026-02-17 23:55:17'),(252524,'ANTM','4h','yahoo',1677470400,'2023-02-27 11:00:00',2010.00000000,2020.00000000,1995.00000000,2010.00000000,26289500.00000000,'2026-02-17 23:55:17'),(252525,'ANTM','4h','yahoo',1677549600,'2023-02-28 09:00:00',2030.00000000,2040.00000000,1990.00000000,2000.00000000,48178400.00000000,'2026-02-17 23:55:17'),(252526,'ANTM','4h','yahoo',1677567600,'2023-02-28 14:00:00',1995.00000000,2020.00000000,1975.00000000,2000.00000000,80315000.00000000,'2026-02-17 23:55:17'),(252527,'ANTM','4h','yahoo',1677643200,'2023-03-01 11:00:00',2000.00000000,2010.00000000,1995.00000000,2000.00000000,20425200.00000000,'2026-02-17 23:55:17'),(252528,'ANTM','4h','yahoo',1677722400,'2023-03-02 09:00:00',2010.00000000,2040.00000000,2000.00000000,2020.00000000,33236100.00000000,'2026-02-17 23:55:17'),(252529,'ANTM','4h','yahoo',1677740400,'2023-03-02 14:00:00',2010.00000000,2040.00000000,2000.00000000,2000.00000000,48570800.00000000,'2026-02-17 23:55:17'),(252530,'ANTM','4h','yahoo',1677816000,'2023-03-03 11:00:00',2000.00000000,2010.00000000,1985.00000000,1995.00000000,39418600.00000000,'2026-02-17 23:55:17'),(252531,'ANTM','4h','yahoo',1678068000,'2023-03-06 09:00:00',2000.00000000,2020.00000000,1970.00000000,1975.00000000,36805400.00000000,'2026-02-17 23:55:17'),(252532,'ANTM','4h','yahoo',1678086000,'2023-03-06 14:00:00',1975.00000000,1980.00000000,1930.00000000,1935.00000000,79410500.00000000,'2026-02-17 23:55:17'),(252533,'ANTM','4h','yahoo',1678161600,'2023-03-07 11:00:00',1940.00000000,1965.00000000,1935.00000000,1940.00000000,32188700.00000000,'2026-02-17 23:55:17'),(252534,'ANTM','4h','yahoo',1678240800,'2023-03-08 09:00:00',1920.00000000,1930.00000000,1870.00000000,1880.00000000,93392500.00000000,'2026-02-17 23:55:17'),(252535,'ANTM','4h','yahoo',1678258800,'2023-03-08 14:00:00',1880.00000000,1910.00000000,1870.00000000,1895.00000000,73553900.00000000,'2026-02-17 23:55:17'),(252536,'ANTM','4h','yahoo',1678334400,'2023-03-09 11:00:00',1895.00000000,1900.00000000,1870.00000000,1875.00000000,47441300.00000000,'2026-02-17 23:55:17'),(252537,'ANTM','4h','yahoo',1678413600,'2023-03-10 09:00:00',1865.00000000,1870.00000000,1850.00000000,1870.00000000,57288600.00000000,'2026-02-17 23:55:17'),(252538,'ANTM','4h','yahoo',1678431600,'2023-03-10 14:00:00',1865.00000000,1895.00000000,1865.00000000,1875.00000000,61183400.00000000,'2026-02-17 23:55:17'),(252539,'ANTM','4h','yahoo',1678680000,'2023-03-13 11:00:00',1870.00000000,1875.00000000,1850.00000000,1850.00000000,35899000.00000000,'2026-02-17 23:55:17'),(252540,'ANTM','4h','yahoo',1678759200,'2023-03-14 09:00:00',1865.00000000,1885.00000000,1820.00000000,1825.00000000,78002700.00000000,'2026-02-17 23:55:17'),(252541,'ANTM','4h','yahoo',1678777200,'2023-03-14 14:00:00',1820.00000000,1860.00000000,1810.00000000,1850.00000000,68650700.00000000,'2026-02-17 23:55:17'),(252542,'ANTM','4h','yahoo',1678852800,'2023-03-15 11:00:00',1855.00000000,1865.00000000,1850.00000000,1855.00000000,21818000.00000000,'2026-02-17 23:55:17'),(252543,'ANTM','4h','yahoo',1678932000,'2023-03-16 09:00:00',1850.00000000,1855.00000000,1815.00000000,1815.00000000,42986000.00000000,'2026-02-17 23:55:17'),(252544,'ANTM','4h','yahoo',1678950000,'2023-03-16 14:00:00',1820.00000000,1860.00000000,1770.00000000,1855.00000000,81521400.00000000,'2026-02-17 23:55:17'),(252545,'ANTM','4h','yahoo',1679025600,'2023-03-17 11:00:00',1860.00000000,1895.00000000,1845.00000000,1895.00000000,65378700.00000000,'2026-02-17 23:55:17'),(252546,'ANTM','4h','yahoo',1679277600,'2023-03-20 09:00:00',1910.00000000,1930.00000000,1875.00000000,1880.00000000,43026600.00000000,'2026-02-17 23:55:17'),(252547,'ANTM','4h','yahoo',1679295600,'2023-03-20 14:00:00',1880.00000000,1915.00000000,1880.00000000,1900.00000000,23519300.00000000,'2026-02-17 23:55:17'),(252548,'ANTM','4h','yahoo',1679371200,'2023-03-21 11:00:00',1895.00000000,1900.00000000,1885.00000000,1885.00000000,20390000.00000000,'2026-02-17 23:55:17'),(252549,'ANTM','4h','yahoo',1679623200,'2023-03-24 09:00:00',1895.00000000,1940.00000000,1885.00000000,1900.00000000,61653500.00000000,'2026-02-17 23:55:17'),(252550,'ANTM','4h','yahoo',1679641200,'2023-03-24 14:00:00',1905.00000000,2010.00000000,1890.00000000,1985.00000000,108901700.00000000,'2026-02-17 23:55:17'),(252551,'ANTM','4h','yahoo',1679889600,'2023-03-27 11:00:00',1985.00000000,1990.00000000,1955.00000000,1960.00000000,39965800.00000000,'2026-02-17 23:55:17'),(252552,'ANTM','4h','yahoo',1679968800,'2023-03-28 09:00:00',1975.00000000,2010.00000000,1975.00000000,1995.00000000,51836100.00000000,'2026-02-17 23:55:17'),(252553,'ANTM','4h','yahoo',1679986800,'2023-03-28 14:00:00',1995.00000000,2040.00000000,1985.00000000,2030.00000000,70328600.00000000,'2026-02-17 23:55:17'),(252554,'ANTM','4h','yahoo',1680062400,'2023-03-29 11:00:00',2040.00000000,2090.00000000,2030.00000000,2080.00000000,68820400.00000000,'2026-02-17 23:55:17'),(252555,'ANTM','4h','yahoo',1680141600,'2023-03-30 09:00:00',2080.00000000,2080.00000000,2040.00000000,2080.00000000,55875200.00000000,'2026-02-17 23:55:17'),(252556,'ANTM','4h','yahoo',1680159600,'2023-03-30 14:00:00',2070.00000000,2100.00000000,2050.00000000,2080.00000000,53892200.00000000,'2026-02-17 23:55:17'),(252557,'ANTM','4h','yahoo',1680235200,'2023-03-31 11:00:00',2080.00000000,2090.00000000,2070.00000000,2090.00000000,30663800.00000000,'2026-02-17 23:55:17'),(252558,'ANTM','4h','yahoo',1680487200,'2023-04-03 09:00:00',2100.00000000,2110.00000000,2070.00000000,2080.00000000,30381600.00000000,'2026-02-17 23:55:17'),(252559,'ANTM','4h','yahoo',1680505200,'2023-04-03 14:00:00',2080.00000000,2100.00000000,2050.00000000,2080.00000000,27038800.00000000,'2026-02-17 23:55:17'),(252560,'ANTM','4h','yahoo',1680577200,'2023-04-04 10:00:00',2070.00000000,2080.00000000,2040.00000000,2050.00000000,33583200.00000000,'2026-02-17 23:55:17'),(252561,'ANTM','4h','yahoo',1680595200,'2023-04-04 15:00:00',2050.00000000,2150.00000000,2040.00000000,2120.00000000,86259200.00000000,'2026-02-17 23:55:17'),(252562,'ANTM','4h','yahoo',1680667200,'2023-04-05 11:00:00',2110.00000000,2120.00000000,2090.00000000,2100.00000000,32113500.00000000,'2026-02-17 23:55:17'),(252563,'ANTM','4h','yahoo',1680685200,'2023-04-05 16:00:00',2100.00000000,2120.00000000,2080.00000000,2110.00000000,33187700.00000000,'2026-02-17 23:55:17'),(252564,'ANTM','4h','yahoo',1680760800,'2023-04-06 13:00:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,38964500.00000000,'2026-02-17 23:55:17'),(252565,'ANTM','4h','yahoo',1681092000,'2023-04-10 09:00:00',2100.00000000,2100.00000000,2040.00000000,2050.00000000,24119800.00000000,'2026-02-17 23:55:17'),(252566,'ANTM','4h','yahoo',1681110000,'2023-04-10 14:00:00',2050.00000000,2110.00000000,2010.00000000,2090.00000000,58153700.00000000,'2026-02-17 23:55:17'),(252567,'ANTM','4h','yahoo',1681182000,'2023-04-11 10:00:00',2090.00000000,2100.00000000,2080.00000000,2100.00000000,23340900.00000000,'2026-02-17 23:55:17'),(252568,'ANTM','4h','yahoo',1681200000,'2023-04-11 15:00:00',2100.00000000,2140.00000000,2090.00000000,2100.00000000,46681300.00000000,'2026-02-17 23:55:17'),(252569,'ANTM','4h','yahoo',1681272000,'2023-04-12 11:00:00',2110.00000000,2110.00000000,2100.00000000,2110.00000000,24035400.00000000,'2026-02-17 23:55:17'),(252570,'ANTM','4h','yahoo',1681290000,'2023-04-12 16:00:00',2110.00000000,2130.00000000,2100.00000000,2120.00000000,31951600.00000000,'2026-02-17 23:55:17'),(252571,'ANTM','4h','yahoo',1681365600,'2023-04-13 13:00:00',2120.00000000,2130.00000000,2110.00000000,2130.00000000,26175000.00000000,'2026-02-17 23:55:17'),(252572,'ANTM','4h','yahoo',1681437600,'2023-04-14 09:00:00',2140.00000000,2160.00000000,2120.00000000,2140.00000000,73448600.00000000,'2026-02-17 23:55:17'),(252573,'ANTM','4h','yahoo',1681459200,'2023-04-14 15:00:00',2130.00000000,2140.00000000,2100.00000000,2120.00000000,39235500.00000000,'2026-02-17 23:55:17'),(252574,'ANTM','4h','yahoo',1681704000,'2023-04-17 11:00:00',2110.00000000,2130.00000000,2110.00000000,2110.00000000,11236800.00000000,'2026-02-17 23:55:17'),(252575,'ANTM','4h','yahoo',1681718400,'2023-04-17 15:00:00',2110.00000000,2130.00000000,2100.00000000,2100.00000000,23183900.00000000,'2026-02-17 23:55:17'),(252576,'ANTM','4h','yahoo',1681790400,'2023-04-18 11:00:00',2100.00000000,2110.00000000,2080.00000000,2100.00000000,24208700.00000000,'2026-02-17 23:55:17'),(252577,'ANTM','4h','yahoo',1681808400,'2023-04-18 16:00:00',2100.00000000,2100.00000000,2060.00000000,2070.00000000,36728600.00000000,'2026-02-17 23:55:17'),(252578,'ANTM','4h','yahoo',1682488800,'2023-04-26 13:00:00',2070.00000000,2110.00000000,2070.00000000,2110.00000000,16760600.00000000,'2026-02-17 23:55:17'),(252579,'ANTM','4h','yahoo',1682560800,'2023-04-27 09:00:00',2120.00000000,2120.00000000,2090.00000000,2090.00000000,15225300.00000000,'2026-02-17 23:55:17'),(252580,'ANTM','4h','yahoo',1682578800,'2023-04-27 14:00:00',2100.00000000,2110.00000000,2080.00000000,2110.00000000,18063500.00000000,'2026-02-17 23:55:17'),(252581,'ANTM','4h','yahoo',1682650800,'2023-04-28 10:00:00',2100.00000000,2110.00000000,2070.00000000,2080.00000000,22152600.00000000,'2026-02-17 23:55:17'),(252582,'ANTM','4h','yahoo',1682672400,'2023-04-28 16:00:00',2100.00000000,2100.00000000,2030.00000000,2040.00000000,43672900.00000000,'2026-02-17 23:55:17'),(252583,'ANTM','4h','yahoo',1683007200,'2023-05-02 13:00:00',2040.00000000,2060.00000000,2030.00000000,2060.00000000,15571200.00000000,'2026-02-17 23:55:17'),(252584,'ANTM','4h','yahoo',1683079200,'2023-05-03 09:00:00',2110.00000000,2140.00000000,2100.00000000,2110.00000000,53992600.00000000,'2026-02-17 23:55:17'),(252585,'ANTM','4h','yahoo',1683097200,'2023-05-03 14:00:00',2120.00000000,2150.00000000,2100.00000000,2130.00000000,43242400.00000000,'2026-02-17 23:55:17'),(252586,'ANTM','4h','yahoo',1683169200,'2023-05-04 10:00:00',2140.00000000,2140.00000000,2110.00000000,2120.00000000,15577500.00000000,'2026-02-17 23:55:17'),(252587,'ANTM','4h','yahoo',1683187200,'2023-05-04 15:00:00',2120.00000000,2130.00000000,2060.00000000,2070.00000000,31059500.00000000,'2026-02-17 23:55:17'),(252588,'ANTM','4h','yahoo',1683259200,'2023-05-05 11:00:00',2060.00000000,2080.00000000,2020.00000000,2040.00000000,43196500.00000000,'2026-02-17 23:55:17'),(252589,'ANTM','4h','yahoo',1683511200,'2023-05-08 09:00:00',2070.00000000,2080.00000000,2040.00000000,2080.00000000,19422300.00000000,'2026-02-17 23:55:17'),(252590,'ANTM','4h','yahoo',1683529200,'2023-05-08 14:00:00',2080.00000000,2100.00000000,2070.00000000,2100.00000000,15596600.00000000,'2026-02-17 23:55:17'),(252591,'ANTM','4h','yahoo',1683601200,'2023-05-09 10:00:00',2100.00000000,2120.00000000,2080.00000000,2110.00000000,22988300.00000000,'2026-02-17 23:55:17'),(252592,'ANTM','4h','yahoo',1683619200,'2023-05-09 15:00:00',2120.00000000,2120.00000000,2090.00000000,2100.00000000,23882800.00000000,'2026-02-17 23:55:17'),(252593,'ANTM','4h','yahoo',1683691200,'2023-05-10 11:00:00',2090.00000000,2100.00000000,2070.00000000,2080.00000000,12746700.00000000,'2026-02-17 23:55:17'),(252594,'ANTM','4h','yahoo',1683709200,'2023-05-10 16:00:00',2100.00000000,2100.00000000,2030.00000000,2050.00000000,39272100.00000000,'2026-02-17 23:55:17'),(252595,'ANTM','4h','yahoo',1683784800,'2023-05-11 13:00:00',2050.00000000,2050.00000000,2030.00000000,2040.00000000,24599800.00000000,'2026-02-17 23:55:17'),(252596,'ANTM','4h','yahoo',1683856800,'2023-05-12 09:00:00',2020.00000000,2030.00000000,1990.00000000,2020.00000000,39000900.00000000,'2026-02-17 23:55:17'),(252597,'ANTM','4h','yahoo',1683878400,'2023-05-12 15:00:00',2020.00000000,2030.00000000,1970.00000000,1995.00000000,38330200.00000000,'2026-02-17 23:55:17'),(252598,'ANTM','4h','yahoo',1684123200,'2023-05-15 11:00:00',1990.00000000,2000.00000000,1985.00000000,1990.00000000,16823400.00000000,'2026-02-17 23:55:17'),(252599,'ANTM','4h','yahoo',1684141200,'2023-05-15 16:00:00',1990.00000000,2000.00000000,1970.00000000,1970.00000000,29150500.00000000,'2026-02-17 23:55:17'),(252600,'ANTM','4h','yahoo',1684216800,'2023-05-16 13:00:00',1970.00000000,1975.00000000,1955.00000000,1970.00000000,21912900.00000000,'2026-02-17 23:55:17'),(252601,'ANTM','4h','yahoo',1684288800,'2023-05-17 09:00:00',1955.00000000,1965.00000000,1915.00000000,1920.00000000,34293900.00000000,'2026-02-17 23:55:17'),(252602,'ANTM','4h','yahoo',1684306800,'2023-05-17 14:00:00',1925.00000000,1945.00000000,1920.00000000,1930.00000000,29880500.00000000,'2026-02-17 23:55:17'),(252603,'ANTM','4h','yahoo',1684465200,'2023-05-19 10:00:00',1925.00000000,1970.00000000,1925.00000000,1960.00000000,29069000.00000000,'2026-02-17 23:55:17'),(252604,'ANTM','4h','yahoo',1684486800,'2023-05-19 16:00:00',1955.00000000,1990.00000000,1955.00000000,1965.00000000,24496900.00000000,'2026-02-17 23:55:17'),(252605,'ANTM','4h','yahoo',1684735200,'2023-05-22 13:00:00',1970.00000000,1970.00000000,1935.00000000,1940.00000000,32316800.00000000,'2026-02-17 23:55:17'),(252606,'ANTM','4h','yahoo',1684807200,'2023-05-23 09:00:00',1945.00000000,1970.00000000,1940.00000000,1950.00000000,19795800.00000000,'2026-02-17 23:55:17'),(252607,'ANTM','4h','yahoo',1684825200,'2023-05-23 14:00:00',1950.00000000,1960.00000000,1940.00000000,1950.00000000,19742100.00000000,'2026-02-17 23:55:17'),(252608,'ANTM','4h','yahoo',1684897200,'2023-05-24 10:00:00',1945.00000000,1960.00000000,1945.00000000,1950.00000000,14231400.00000000,'2026-02-17 23:55:17'),(252609,'ANTM','4h','yahoo',1684915200,'2023-05-24 15:00:00',1950.00000000,1965.00000000,1940.00000000,1955.00000000,13551000.00000000,'2026-02-17 23:55:17'),(252610,'ANTM','4h','yahoo',1684987200,'2023-05-25 11:00:00',1955.00000000,1960.00000000,1945.00000000,1950.00000000,16215700.00000000,'2026-02-17 23:55:17'),(252611,'ANTM','4h','yahoo',1685005200,'2023-05-25 16:00:00',1945.00000000,1950.00000000,1925.00000000,1925.00000000,22993600.00000000,'2026-02-17 23:55:17'),(252612,'ANTM','4h','yahoo',1685084400,'2023-05-26 14:00:00',1925.00000000,1935.00000000,1920.00000000,1920.00000000,19106500.00000000,'2026-02-17 23:55:17'),(252613,'ANTM','4h','yahoo',1685329200,'2023-05-29 10:00:00',1925.00000000,1930.00000000,1905.00000000,1930.00000000,20450000.00000000,'2026-02-17 23:55:17'),(252614,'ANTM','4h','yahoo',1685347200,'2023-05-29 15:00:00',1925.00000000,1960.00000000,1920.00000000,1960.00000000,16455400.00000000,'2026-02-17 23:55:17'),(252615,'ANTM','4h','yahoo',1685419200,'2023-05-30 11:00:00',1960.00000000,1960.00000000,1940.00000000,1940.00000000,9861600.00000000,'2026-02-17 23:55:17'),(252616,'ANTM','4h','yahoo',1685437200,'2023-05-30 16:00:00',1940.00000000,1945.00000000,1920.00000000,1920.00000000,16605500.00000000,'2026-02-17 23:55:17'),(252617,'ANTM','4h','yahoo',1685512800,'2023-05-31 13:00:00',1925.00000000,1935.00000000,1895.00000000,1895.00000000,55592900.00000000,'2026-02-17 23:55:17'),(252618,'ANTM','4h','yahoo',1685930400,'2023-06-05 09:00:00',1905.00000000,1980.00000000,1905.00000000,1965.00000000,38060600.00000000,'2026-02-17 23:55:17'),(252619,'ANTM','4h','yahoo',1685948400,'2023-06-05 14:00:00',1965.00000000,2020.00000000,1960.00000000,2000.00000000,38511800.00000000,'2026-02-17 23:55:17'),(252620,'ANTM','4h','yahoo',1686020400,'2023-06-06 10:00:00',2000.00000000,2030.00000000,2000.00000000,2020.00000000,23946000.00000000,'2026-02-17 23:55:17'),(252621,'ANTM','4h','yahoo',1686038400,'2023-06-06 15:00:00',2020.00000000,2030.00000000,1990.00000000,1995.00000000,20292200.00000000,'2026-02-17 23:55:17'),(252622,'ANTM','4h','yahoo',1686110400,'2023-06-07 11:00:00',1995.00000000,2020.00000000,1995.00000000,2020.00000000,11771000.00000000,'2026-02-17 23:55:17'),(252623,'ANTM','4h','yahoo',1686128400,'2023-06-07 16:00:00',2020.00000000,2040.00000000,1995.00000000,1995.00000000,20002500.00000000,'2026-02-17 23:55:17'),(252624,'ANTM','4h','yahoo',1686204000,'2023-06-08 13:00:00',1995.00000000,2010.00000000,1985.00000000,1985.00000000,17224700.00000000,'2026-02-17 23:55:17'),(252625,'ANTM','4h','yahoo',1686276000,'2023-06-09 09:00:00',1990.00000000,1995.00000000,1970.00000000,1985.00000000,18174600.00000000,'2026-02-17 23:55:17'),(252626,'ANTM','4h','yahoo',1686297600,'2023-06-09 15:00:00',1985.00000000,2000.00000000,1975.00000000,1990.00000000,13887500.00000000,'2026-02-17 23:55:17'),(252627,'ANTM','4h','yahoo',1686542400,'2023-06-12 11:00:00',1990.00000000,2000.00000000,1975.00000000,1995.00000000,11459500.00000000,'2026-02-17 23:55:17'),(252628,'ANTM','4h','yahoo',1686560400,'2023-06-12 16:00:00',1995.00000000,1995.00000000,1980.00000000,1990.00000000,6017200.00000000,'2026-02-17 23:55:17'),(252629,'ANTM','4h','yahoo',1686636000,'2023-06-13 13:00:00',1990.00000000,2020.00000000,1980.00000000,2010.00000000,21717500.00000000,'2026-02-17 23:55:17'),(252630,'ANTM','4h','yahoo',1686708000,'2023-06-14 09:00:00',2030.00000000,2050.00000000,2010.00000000,2030.00000000,34366900.00000000,'2026-02-17 23:55:17'),(252631,'ANTM','4h','yahoo',1686726000,'2023-06-14 14:00:00',2030.00000000,2050.00000000,2010.00000000,2030.00000000,26928600.00000000,'2026-02-17 23:55:17'),(252632,'ANTM','4h','yahoo',1686798000,'2023-06-15 10:00:00',2020.00000000,2050.00000000,2010.00000000,2020.00000000,16243700.00000000,'2026-02-17 23:55:17'),(252633,'ANTM','4h','yahoo',1686816000,'2023-06-15 15:00:00',2020.00000000,2060.00000000,2020.00000000,2050.00000000,25094700.00000000,'2026-02-17 23:55:17'),(252634,'ANTM','4h','yahoo',1686888000,'2023-06-16 11:00:00',2050.00000000,2060.00000000,2040.00000000,2060.00000000,23027500.00000000,'2026-02-17 23:55:17'),(252635,'ANTM','4h','yahoo',1687140000,'2023-06-19 09:00:00',2060.00000000,2060.00000000,2020.00000000,2040.00000000,7338900.00000000,'2026-02-17 23:55:17'),(252636,'ANTM','4h','yahoo',1687158000,'2023-06-19 14:00:00',2030.00000000,2040.00000000,2020.00000000,2030.00000000,6661000.00000000,'2026-02-17 23:55:17'),(252637,'ANTM','4h','yahoo',1687230000,'2023-06-20 10:00:00',2030.00000000,2030.00000000,2020.00000000,2020.00000000,4986500.00000000,'2026-02-17 23:55:17'),(252638,'ANTM','4h','yahoo',1687248000,'2023-06-20 15:00:00',2030.00000000,2030.00000000,2010.00000000,2020.00000000,13902200.00000000,'2026-02-17 23:55:17'),(252639,'ANTM','4h','yahoo',1687320000,'2023-06-21 11:00:00',2020.00000000,2030.00000000,2000.00000000,2010.00000000,11067900.00000000,'2026-02-17 23:55:17'),(252640,'ANTM','4h','yahoo',1687338000,'2023-06-21 16:00:00',2010.00000000,2060.00000000,2010.00000000,2050.00000000,21976700.00000000,'2026-02-17 23:55:17'),(252641,'ANTM','4h','yahoo',1687413600,'2023-06-22 13:00:00',2040.00000000,2050.00000000,2010.00000000,2010.00000000,20633000.00000000,'2026-02-17 23:55:17'),(252642,'ANTM','4h','yahoo',1687485600,'2023-06-23 09:00:00',2020.00000000,2030.00000000,2000.00000000,2020.00000000,15734700.00000000,'2026-02-17 23:55:17'),(252643,'ANTM','4h','yahoo',1687507200,'2023-06-23 15:00:00',2010.00000000,2020.00000000,1935.00000000,1970.00000000,35776700.00000000,'2026-02-17 23:55:17'),(252644,'ANTM','4h','yahoo',1687752000,'2023-06-26 11:00:00',1975.00000000,1975.00000000,1950.00000000,1955.00000000,15559600.00000000,'2026-02-17 23:55:17'),(252645,'ANTM','4h','yahoo',1687770000,'2023-06-26 16:00:00',1950.00000000,1965.00000000,1950.00000000,1960.00000000,11004400.00000000,'2026-02-17 23:55:17'),(252646,'ANTM','4h','yahoo',1687845600,'2023-06-27 13:00:00',1960.00000000,1960.00000000,1950.00000000,1950.00000000,10712400.00000000,'2026-02-17 23:55:17'),(252647,'ANTM','4h','yahoo',1688349600,'2023-07-03 09:00:00',1960.00000000,1990.00000000,1955.00000000,1970.00000000,13823500.00000000,'2026-02-17 23:55:17'),(252648,'ANTM','4h','yahoo',1688367600,'2023-07-03 14:00:00',1970.00000000,1980.00000000,1965.00000000,1975.00000000,6645800.00000000,'2026-02-17 23:55:17'),(252649,'ANTM','4h','yahoo',1688439600,'2023-07-04 10:00:00',1970.00000000,1975.00000000,1960.00000000,1960.00000000,8285800.00000000,'2026-02-17 23:55:17'),(252650,'ANTM','4h','yahoo',1688457600,'2023-07-04 15:00:00',1965.00000000,1975.00000000,1960.00000000,1965.00000000,14378500.00000000,'2026-02-17 23:55:17'),(252651,'ANTM','4h','yahoo',1688529600,'2023-07-05 11:00:00',1965.00000000,1990.00000000,1965.00000000,1975.00000000,23838200.00000000,'2026-02-17 23:55:17'),(252652,'ANTM','4h','yahoo',1688547600,'2023-07-05 16:00:00',1985.00000000,2050.00000000,1985.00000000,2010.00000000,50838900.00000000,'2026-02-17 23:55:17'),(252653,'ANTM','4h','yahoo',1688623200,'2023-07-06 13:00:00',2010.00000000,2030.00000000,1990.00000000,2020.00000000,36026900.00000000,'2026-02-17 23:55:17'),(252654,'ANTM','4h','yahoo',1688695200,'2023-07-07 09:00:00',2010.00000000,2020.00000000,1975.00000000,1980.00000000,27242100.00000000,'2026-02-17 23:55:17'),(252655,'ANTM','4h','yahoo',1688716800,'2023-07-07 15:00:00',1980.00000000,1995.00000000,1975.00000000,1985.00000000,19444800.00000000,'2026-02-17 23:55:17'),(252656,'ANTM','4h','yahoo',1688961600,'2023-07-10 11:00:00',1985.00000000,1990.00000000,1980.00000000,1980.00000000,6047900.00000000,'2026-02-17 23:55:17'),(252657,'ANTM','4h','yahoo',1688979600,'2023-07-10 16:00:00',1980.00000000,1995.00000000,1980.00000000,1990.00000000,8236800.00000000,'2026-02-17 23:55:17'),(252658,'ANTM','4h','yahoo',1689055200,'2023-07-11 13:00:00',1995.00000000,2000.00000000,1990.00000000,2000.00000000,12263000.00000000,'2026-02-17 23:55:17'),(252659,'ANTM','4h','yahoo',1689127200,'2023-07-12 09:00:00',2010.00000000,2010.00000000,1990.00000000,1995.00000000,8666700.00000000,'2026-02-17 23:55:17'),(252660,'ANTM','4h','yahoo',1689145200,'2023-07-12 14:00:00',1995.00000000,2030.00000000,1990.00000000,2000.00000000,21946100.00000000,'2026-02-17 23:55:17'),(252661,'ANTM','4h','yahoo',1689217200,'2023-07-13 10:00:00',2000.00000000,2010.00000000,1995.00000000,2000.00000000,13229600.00000000,'2026-02-17 23:55:17'),(252662,'ANTM','4h','yahoo',1689235200,'2023-07-13 15:00:00',2000.00000000,2020.00000000,1990.00000000,2010.00000000,13078900.00000000,'2026-02-17 23:55:17'),(252663,'ANTM','4h','yahoo',1689307200,'2023-07-14 11:00:00',2000.00000000,2020.00000000,2000.00000000,2000.00000000,21060000.00000000,'2026-02-17 23:55:17'),(252664,'ANTM','4h','yahoo',1689559200,'2023-07-17 09:00:00',2010.00000000,2020.00000000,1995.00000000,2000.00000000,8601500.00000000,'2026-02-17 23:55:17'),(252665,'ANTM','4h','yahoo',1689577200,'2023-07-17 14:00:00',2010.00000000,2010.00000000,1985.00000000,1990.00000000,16935100.00000000,'2026-02-17 23:55:17'),(252666,'ANTM','4h','yahoo',1689649200,'2023-07-18 10:00:00',1990.00000000,1995.00000000,1975.00000000,1985.00000000,15727400.00000000,'2026-02-17 23:55:17'),(252667,'ANTM','4h','yahoo',1689667200,'2023-07-18 15:00:00',1985.00000000,2010.00000000,1975.00000000,1995.00000000,21165800.00000000,'2026-02-17 23:55:17'),(252668,'ANTM','4h','yahoo',1689825600,'2023-07-20 11:00:00',1995.00000000,1995.00000000,1980.00000000,1990.00000000,14880900.00000000,'2026-02-17 23:55:17'),(252669,'ANTM','4h','yahoo',1689843600,'2023-07-20 16:00:00',1990.00000000,2000.00000000,1980.00000000,1985.00000000,13907000.00000000,'2026-02-17 23:55:17'),(252670,'ANTM','4h','yahoo',1689922800,'2023-07-21 14:00:00',1990.00000000,1990.00000000,1975.00000000,1985.00000000,23217600.00000000,'2026-02-17 23:55:17'),(252671,'ANTM','4h','yahoo',1690167600,'2023-07-24 10:00:00',1985.00000000,1990.00000000,1980.00000000,1980.00000000,7063900.00000000,'2026-02-17 23:55:17'),(252672,'ANTM','4h','yahoo',1690185600,'2023-07-24 15:00:00',1985.00000000,2000.00000000,1975.00000000,1990.00000000,19028900.00000000,'2026-02-17 23:55:17'),(252673,'ANTM','4h','yahoo',1690257600,'2023-07-25 11:00:00',1985.00000000,1995.00000000,1980.00000000,1985.00000000,11406000.00000000,'2026-02-17 23:55:17'),(252674,'ANTM','4h','yahoo',1690275600,'2023-07-25 16:00:00',1975.00000000,2010.00000000,1975.00000000,1980.00000000,23201800.00000000,'2026-02-17 23:55:17'),(252675,'ANTM','4h','yahoo',1690351200,'2023-07-26 13:00:00',1985.00000000,1990.00000000,1980.00000000,1985.00000000,14058900.00000000,'2026-02-17 23:55:17'),(252676,'ANTM','4h','yahoo',1690423200,'2023-07-27 09:00:00',1985.00000000,1990.00000000,1975.00000000,1980.00000000,14865100.00000000,'2026-02-17 23:55:17'),(252677,'ANTM','4h','yahoo',1690441200,'2023-07-27 14:00:00',1980.00000000,1980.00000000,1960.00000000,1970.00000000,16746200.00000000,'2026-02-17 23:55:17'),(252678,'ANTM','4h','yahoo',1690513200,'2023-07-28 10:00:00',1970.00000000,1970.00000000,1955.00000000,1960.00000000,25671800.00000000,'2026-02-17 23:55:17'),(252679,'ANTM','4h','yahoo',1690534800,'2023-07-28 16:00:00',1960.00000000,1980.00000000,1960.00000000,1975.00000000,20101900.00000000,'2026-02-17 23:55:17'),(252680,'ANTM','4h','yahoo',1690783200,'2023-07-31 13:00:00',1980.00000000,1990.00000000,1975.00000000,1985.00000000,18912700.00000000,'2026-02-17 23:55:17'),(252681,'ANTM','4h','yahoo',1690855200,'2023-08-01 09:00:00',2000.00000000,2050.00000000,1990.00000000,2040.00000000,87827200.00000000,'2026-02-17 23:55:17'),(252682,'ANTM','4h','yahoo',1690873200,'2023-08-01 14:00:00',2040.00000000,2060.00000000,2000.00000000,2010.00000000,64129900.00000000,'2026-02-17 23:55:17'),(252683,'ANTM','4h','yahoo',1690945200,'2023-08-02 10:00:00',2010.00000000,2030.00000000,1990.00000000,2010.00000000,41805100.00000000,'2026-02-17 23:55:17'),(252684,'ANTM','4h','yahoo',1690963200,'2023-08-02 15:00:00',2010.00000000,2030.00000000,1990.00000000,2010.00000000,29887300.00000000,'2026-02-17 23:55:17'),(252685,'ANTM','4h','yahoo',1691035200,'2023-08-03 11:00:00',2000.00000000,2010.00000000,1990.00000000,2000.00000000,24109500.00000000,'2026-02-17 23:55:17'),(252686,'ANTM','4h','yahoo',1691053200,'2023-08-03 16:00:00',2010.00000000,2040.00000000,2000.00000000,2030.00000000,22692900.00000000,'2026-02-17 23:55:17'),(252687,'ANTM','4h','yahoo',1691132400,'2023-08-04 14:00:00',2020.00000000,2040.00000000,2020.00000000,2020.00000000,25742200.00000000,'2026-02-17 23:55:17'),(252688,'ANTM','4h','yahoo',1691377200,'2023-08-07 10:00:00',2020.00000000,2040.00000000,2020.00000000,2040.00000000,33225900.00000000,'2026-02-17 23:55:17'),(252689,'ANTM','4h','yahoo',1691395200,'2023-08-07 15:00:00',2040.00000000,2050.00000000,2010.00000000,2030.00000000,20737100.00000000,'2026-02-17 23:55:17'),(252690,'ANTM','4h','yahoo',1691467200,'2023-08-08 11:00:00',2020.00000000,2030.00000000,2000.00000000,2020.00000000,14109000.00000000,'2026-02-17 23:55:17'),(252691,'ANTM','4h','yahoo',1691485200,'2023-08-08 16:00:00',2010.00000000,2010.00000000,1990.00000000,1995.00000000,15666600.00000000,'2026-02-17 23:55:17'),(252692,'ANTM','4h','yahoo',1691560800,'2023-08-09 13:00:00',1995.00000000,2020.00000000,1990.00000000,2010.00000000,16917700.00000000,'2026-02-17 23:55:17'),(252693,'ANTM','4h','yahoo',1691632800,'2023-08-10 09:00:00',2000.00000000,2020.00000000,1995.00000000,2000.00000000,9818100.00000000,'2026-02-17 23:55:17'),(252694,'ANTM','4h','yahoo',1691650800,'2023-08-10 14:00:00',1995.00000000,2010.00000000,1990.00000000,1990.00000000,18339900.00000000,'2026-02-17 23:55:17'),(252695,'ANTM','4h','yahoo',1691722800,'2023-08-11 10:00:00',1990.00000000,1995.00000000,1980.00000000,1995.00000000,19071100.00000000,'2026-02-17 23:55:17'),(252696,'ANTM','4h','yahoo',1691744400,'2023-08-11 16:00:00',1990.00000000,2000.00000000,1970.00000000,1985.00000000,16678800.00000000,'2026-02-17 23:55:17'),(252697,'ANTM','4h','yahoo',1691992800,'2023-08-14 13:00:00',1985.00000000,2000.00000000,1980.00000000,2000.00000000,14806800.00000000,'2026-02-17 23:55:17'),(252698,'ANTM','4h','yahoo',1692064800,'2023-08-15 09:00:00',1995.00000000,2000.00000000,1985.00000000,2000.00000000,11159700.00000000,'2026-02-17 23:55:17'),(252699,'ANTM','4h','yahoo',1692082800,'2023-08-15 14:00:00',2000.00000000,2000.00000000,1970.00000000,1975.00000000,23232000.00000000,'2026-02-17 23:55:17'),(252700,'ANTM','4h','yahoo',1692154800,'2023-08-16 10:00:00',1970.00000000,1975.00000000,1960.00000000,1970.00000000,29714600.00000000,'2026-02-17 23:55:17'),(252701,'ANTM','4h','yahoo',1692169200,'2023-08-16 14:00:00',1965.00000000,1970.00000000,1950.00000000,1955.00000000,37577400.00000000,'2026-02-17 23:55:17'),(252702,'ANTM','4h','yahoo',1692327600,'2023-08-18 10:00:00',1955.00000000,1955.00000000,1945.00000000,1950.00000000,27758100.00000000,'2026-02-17 23:55:17'),(252703,'ANTM','4h','yahoo',1692349200,'2023-08-18 16:00:00',1950.00000000,1965.00000000,1950.00000000,1955.00000000,10714400.00000000,'2026-02-17 23:55:17'),(252704,'ANTM','4h','yahoo',1692597600,'2023-08-21 13:00:00',1955.00000000,1965.00000000,1950.00000000,1950.00000000,11250400.00000000,'2026-02-17 23:55:17'),(252705,'ANTM','4h','yahoo',1692669600,'2023-08-22 09:00:00',1950.00000000,1960.00000000,1945.00000000,1945.00000000,15934700.00000000,'2026-02-17 23:55:17'),(252706,'ANTM','4h','yahoo',1692687600,'2023-08-22 14:00:00',1945.00000000,1965.00000000,1935.00000000,1965.00000000,28303500.00000000,'2026-02-17 23:55:17'),(252707,'ANTM','4h','yahoo',1692759600,'2023-08-23 10:00:00',1960.00000000,1965.00000000,1955.00000000,1960.00000000,17102700.00000000,'2026-02-17 23:55:17'),(252708,'ANTM','4h','yahoo',1692777600,'2023-08-23 15:00:00',1955.00000000,1995.00000000,1950.00000000,1980.00000000,38447300.00000000,'2026-02-17 23:55:17'),(252709,'ANTM','4h','yahoo',1692849600,'2023-08-24 11:00:00',1980.00000000,2020.00000000,1980.00000000,2000.00000000,48133000.00000000,'2026-02-17 23:55:17'),(252710,'ANTM','4h','yahoo',1692867600,'2023-08-24 16:00:00',1995.00000000,2010.00000000,1985.00000000,2000.00000000,20622600.00000000,'2026-02-17 23:55:17'),(252711,'ANTM','4h','yahoo',1692946800,'2023-08-25 14:00:00',2000.00000000,2010.00000000,1980.00000000,1985.00000000,22543800.00000000,'2026-02-17 23:55:17'),(252712,'ANTM','4h','yahoo',1693191600,'2023-08-28 10:00:00',1980.00000000,2000.00000000,1980.00000000,1995.00000000,10166400.00000000,'2026-02-17 23:55:17'),(252713,'ANTM','4h','yahoo',1693209600,'2023-08-28 15:00:00',1995.00000000,2000.00000000,1985.00000000,1990.00000000,10227000.00000000,'2026-02-17 23:55:17'),(252714,'ANTM','4h','yahoo',1693281600,'2023-08-29 11:00:00',1990.00000000,2000.00000000,1980.00000000,1995.00000000,14343400.00000000,'2026-02-17 23:55:17'),(252715,'ANTM','4h','yahoo',1693299600,'2023-08-29 16:00:00',1995.00000000,2010.00000000,1995.00000000,2000.00000000,20670100.00000000,'2026-02-17 23:55:17'),(252716,'ANTM','4h','yahoo',1693375200,'2023-08-30 13:00:00',1995.00000000,2010.00000000,1995.00000000,1995.00000000,11759800.00000000,'2026-02-17 23:55:17'),(252717,'ANTM','4h','yahoo',1693447200,'2023-08-31 09:00:00',2000.00000000,2010.00000000,1975.00000000,1990.00000000,15361800.00000000,'2026-02-17 23:55:17'),(252718,'ANTM','4h','yahoo',1693465200,'2023-08-31 14:00:00',1990.00000000,1995.00000000,1925.00000000,1955.00000000,37026700.00000000,'2026-02-17 23:55:17'),(252719,'ANTM','4h','yahoo',1693537200,'2023-09-01 10:00:00',1955.00000000,1970.00000000,1940.00000000,1950.00000000,50801500.00000000,'2026-02-17 23:55:17'),(252720,'ANTM','4h','yahoo',1693558800,'2023-09-01 16:00:00',1955.00000000,1980.00000000,1950.00000000,1955.00000000,29702500.00000000,'2026-02-17 23:55:17'),(252721,'ANTM','4h','yahoo',1693807200,'2023-09-04 13:00:00',1960.00000000,1965.00000000,1950.00000000,1950.00000000,17153500.00000000,'2026-02-17 23:55:17'),(252722,'ANTM','4h','yahoo',1693879200,'2023-09-05 09:00:00',1955.00000000,1970.00000000,1950.00000000,1955.00000000,13618000.00000000,'2026-02-17 23:55:17'),(252723,'ANTM','4h','yahoo',1693897200,'2023-09-05 14:00:00',1955.00000000,1960.00000000,1945.00000000,1950.00000000,17067600.00000000,'2026-02-17 23:55:17'),(252724,'ANTM','4h','yahoo',1693969200,'2023-09-06 10:00:00',1950.00000000,1955.00000000,1945.00000000,1950.00000000,14499300.00000000,'2026-02-17 23:55:17'),(252725,'ANTM','4h','yahoo',1693987200,'2023-09-06 15:00:00',1945.00000000,1965.00000000,1940.00000000,1945.00000000,29963200.00000000,'2026-02-17 23:55:17'),(252726,'ANTM','4h','yahoo',1694059200,'2023-09-07 11:00:00',1945.00000000,1955.00000000,1945.00000000,1955.00000000,17820500.00000000,'2026-02-17 23:55:17'),(252727,'ANTM','4h','yahoo',1694077200,'2023-09-07 16:00:00',1955.00000000,1960.00000000,1945.00000000,1945.00000000,6255900.00000000,'2026-02-17 23:55:17'),(252728,'ANTM','4h','yahoo',1694156400,'2023-09-08 14:00:00',1950.00000000,1950.00000000,1930.00000000,1935.00000000,26331500.00000000,'2026-02-17 23:55:17'),(252729,'ANTM','4h','yahoo',1694401200,'2023-09-11 10:00:00',1935.00000000,1940.00000000,1930.00000000,1935.00000000,13881800.00000000,'2026-02-17 23:55:17'),(252730,'ANTM','4h','yahoo',1694419200,'2023-09-11 15:00:00',1935.00000000,1960.00000000,1935.00000000,1950.00000000,13801400.00000000,'2026-02-17 23:55:17'),(252731,'ANTM','4h','yahoo',1694491200,'2023-09-12 11:00:00',1950.00000000,1955.00000000,1940.00000000,1945.00000000,11362200.00000000,'2026-02-17 23:55:17'),(252732,'ANTM','4h','yahoo',1694509200,'2023-09-12 16:00:00',1945.00000000,1950.00000000,1920.00000000,1920.00000000,16241000.00000000,'2026-02-17 23:55:17'),(252733,'ANTM','4h','yahoo',1694584800,'2023-09-13 13:00:00',1920.00000000,1930.00000000,1910.00000000,1915.00000000,17762400.00000000,'2026-02-17 23:55:17'),(252734,'ANTM','4h','yahoo',1694656800,'2023-09-14 09:00:00',1925.00000000,1935.00000000,1910.00000000,1910.00000000,18660700.00000000,'2026-02-17 23:55:17'),(252735,'ANTM','4h','yahoo',1694674800,'2023-09-14 14:00:00',1910.00000000,1920.00000000,1895.00000000,1910.00000000,37980600.00000000,'2026-02-17 23:55:17'),(252736,'ANTM','4h','yahoo',1694746800,'2023-09-15 10:00:00',1905.00000000,1915.00000000,1900.00000000,1905.00000000,25166000.00000000,'2026-02-17 23:55:17'),(252737,'ANTM','4h','yahoo',1694768400,'2023-09-15 16:00:00',1900.00000000,1910.00000000,1900.00000000,1900.00000000,22987700.00000000,'2026-02-17 23:55:17'),(252738,'ANTM','4h','yahoo',1695016800,'2023-09-18 13:00:00',1900.00000000,1905.00000000,1845.00000000,1845.00000000,45126000.00000000,'2026-02-17 23:55:17'),(252739,'ANTM','4h','yahoo',1695088800,'2023-09-19 09:00:00',1830.00000000,1870.00000000,1815.00000000,1855.00000000,25572800.00000000,'2026-02-17 23:55:17'),(252740,'ANTM','4h','yahoo',1695106800,'2023-09-19 14:00:00',1850.00000000,1875.00000000,1835.00000000,1870.00000000,30666700.00000000,'2026-02-17 23:55:17'),(252741,'ANTM','4h','yahoo',1695178800,'2023-09-20 10:00:00',1870.00000000,1875.00000000,1860.00000000,1870.00000000,15737200.00000000,'2026-02-17 23:55:17'),(252742,'ANTM','4h','yahoo',1695196800,'2023-09-20 15:00:00',1870.00000000,1875.00000000,1850.00000000,1855.00000000,15173800.00000000,'2026-02-17 23:55:17'),(252743,'ANTM','4h','yahoo',1695268800,'2023-09-21 11:00:00',1850.00000000,1855.00000000,1830.00000000,1845.00000000,25241300.00000000,'2026-02-17 23:55:17'),(252744,'ANTM','4h','yahoo',1695286800,'2023-09-21 16:00:00',1835.00000000,1855.00000000,1835.00000000,1845.00000000,7199100.00000000,'2026-02-17 23:55:17'),(252745,'ANTM','4h','yahoo',1695366000,'2023-09-22 14:00:00',1850.00000000,1865.00000000,1845.00000000,1850.00000000,16067000.00000000,'2026-02-17 23:55:17'),(252746,'ANTM','4h','yahoo',1695610800,'2023-09-25 10:00:00',1855.00000000,1855.00000000,1845.00000000,1850.00000000,8464500.00000000,'2026-02-17 23:55:17'),(252747,'ANTM','4h','yahoo',1695628800,'2023-09-25 15:00:00',1850.00000000,1855.00000000,1840.00000000,1845.00000000,6549100.00000000,'2026-02-17 23:55:17'),(252748,'ANTM','4h','yahoo',1695700800,'2023-09-26 11:00:00',1845.00000000,1845.00000000,1830.00000000,1835.00000000,16293600.00000000,'2026-02-17 23:55:17'),(252749,'ANTM','4h','yahoo',1695718800,'2023-09-26 16:00:00',1840.00000000,1845.00000000,1825.00000000,1825.00000000,7039300.00000000,'2026-02-17 23:55:17'),(252750,'ANTM','4h','yahoo',1695794400,'2023-09-27 13:00:00',1830.00000000,1835.00000000,1820.00000000,1820.00000000,10302100.00000000,'2026-02-17 23:55:17'),(252751,'ANTM','4h','yahoo',1695952800,'2023-09-29 09:00:00',1820.00000000,1830.00000000,1815.00000000,1825.00000000,10363000.00000000,'2026-02-17 23:55:17'),(252752,'ANTM','4h','yahoo',1695974400,'2023-09-29 15:00:00',1825.00000000,1825.00000000,1810.00000000,1810.00000000,19321000.00000000,'2026-02-17 23:55:17'),(252753,'ANTM','4h','yahoo',1696219200,'2023-10-02 11:00:00',1815.00000000,1815.00000000,1800.00000000,1805.00000000,17186800.00000000,'2026-02-17 23:55:17'),(252754,'ANTM','4h','yahoo',1696237200,'2023-10-02 16:00:00',1805.00000000,1810.00000000,1770.00000000,1775.00000000,24540800.00000000,'2026-02-17 23:55:17'),(252755,'ANTM','4h','yahoo',1696312800,'2023-10-03 13:00:00',1775.00000000,1775.00000000,1765.00000000,1765.00000000,16027000.00000000,'2026-02-17 23:55:17'),(252756,'ANTM','4h','yahoo',1696384800,'2023-10-04 09:00:00',1775.00000000,1780.00000000,1750.00000000,1750.00000000,16012000.00000000,'2026-02-17 23:55:17'),(252757,'ANTM','4h','yahoo',1696402800,'2023-10-04 14:00:00',1750.00000000,1760.00000000,1735.00000000,1750.00000000,20066100.00000000,'2026-02-17 23:55:17'),(252758,'ANTM','4h','yahoo',1696474800,'2023-10-05 10:00:00',1750.00000000,1755.00000000,1705.00000000,1720.00000000,26670800.00000000,'2026-02-17 23:55:17'),(252759,'ANTM','4h','yahoo',1696492800,'2023-10-05 15:00:00',1720.00000000,1730.00000000,1705.00000000,1730.00000000,19559800.00000000,'2026-02-17 23:55:17'),(252760,'ANTM','4h','yahoo',1696564800,'2023-10-06 11:00:00',1730.00000000,1740.00000000,1715.00000000,1715.00000000,22910800.00000000,'2026-02-17 23:55:17'),(252761,'ANTM','4h','yahoo',1696816800,'2023-10-09 09:00:00',1735.00000000,1830.00000000,1735.00000000,1830.00000000,39923800.00000000,'2026-02-17 23:55:17'),(252762,'ANTM','4h','yahoo',1696834800,'2023-10-09 14:00:00',1830.00000000,1860.00000000,1810.00000000,1835.00000000,38511000.00000000,'2026-02-17 23:55:17'),(252763,'ANTM','4h','yahoo',1696906800,'2023-10-10 10:00:00',1835.00000000,1835.00000000,1820.00000000,1825.00000000,11497300.00000000,'2026-02-17 23:55:17'),(252764,'ANTM','4h','yahoo',1696924800,'2023-10-10 15:00:00',1825.00000000,1850.00000000,1815.00000000,1830.00000000,20190000.00000000,'2026-02-17 23:55:17'),(252765,'ANTM','4h','yahoo',1696996800,'2023-10-11 11:00:00',1830.00000000,1835.00000000,1820.00000000,1820.00000000,10970100.00000000,'2026-02-17 23:55:17'),(252766,'ANTM','4h','yahoo',1697014800,'2023-10-11 16:00:00',1815.00000000,1835.00000000,1775.00000000,1790.00000000,21296700.00000000,'2026-02-17 23:55:17'),(252767,'ANTM','4h','yahoo',1697090400,'2023-10-12 13:00:00',1790.00000000,1790.00000000,1775.00000000,1775.00000000,14617500.00000000,'2026-02-17 23:55:17'),(252768,'ANTM','4h','yahoo',1697162400,'2023-10-13 09:00:00',1770.00000000,1775.00000000,1750.00000000,1765.00000000,20927700.00000000,'2026-02-17 23:55:17'),(252769,'ANTM','4h','yahoo',1697184000,'2023-10-13 15:00:00',1765.00000000,1820.00000000,1755.00000000,1810.00000000,35466700.00000000,'2026-02-17 23:55:17'),(252770,'ANTM','4h','yahoo',1697428800,'2023-10-16 11:00:00',1805.00000000,1815.00000000,1800.00000000,1805.00000000,22624700.00000000,'2026-02-17 23:55:17'),(252771,'ANTM','4h','yahoo',1697446800,'2023-10-16 16:00:00',1805.00000000,1820.00000000,1800.00000000,1800.00000000,11701400.00000000,'2026-02-17 23:55:17'),(252772,'ANTM','4h','yahoo',1697522400,'2023-10-17 13:00:00',1800.00000000,1810.00000000,1790.00000000,1810.00000000,9409800.00000000,'2026-02-17 23:55:17'),(252773,'ANTM','4h','yahoo',1697594400,'2023-10-18 09:00:00',1820.00000000,1845.00000000,1820.00000000,1835.00000000,18387200.00000000,'2026-02-17 23:55:17'),(252774,'ANTM','4h','yahoo',1697612400,'2023-10-18 14:00:00',1825.00000000,1850.00000000,1805.00000000,1810.00000000,19442500.00000000,'2026-02-17 23:55:17'),(252775,'ANTM','4h','yahoo',1697684400,'2023-10-19 10:00:00',1805.00000000,1825.00000000,1795.00000000,1820.00000000,14307800.00000000,'2026-02-17 23:55:17'),(252776,'ANTM','4h','yahoo',1697702400,'2023-10-19 15:00:00',1820.00000000,1845.00000000,1810.00000000,1825.00000000,12858000.00000000,'2026-02-17 23:55:17'),(252777,'ANTM','4h','yahoo',1697774400,'2023-10-20 11:00:00',1820.00000000,1825.00000000,1805.00000000,1825.00000000,14611400.00000000,'2026-02-17 23:55:17'),(252778,'ANTM','4h','yahoo',1698026400,'2023-10-23 09:00:00',1820.00000000,1825.00000000,1765.00000000,1765.00000000,19738800.00000000,'2026-02-17 23:55:17'),(252779,'ANTM','4h','yahoo',1698044400,'2023-10-23 14:00:00',1770.00000000,1775.00000000,1735.00000000,1765.00000000,20672000.00000000,'2026-02-17 23:55:17'),(252780,'ANTM','4h','yahoo',1698116400,'2023-10-24 10:00:00',1770.00000000,1780.00000000,1760.00000000,1775.00000000,6958200.00000000,'2026-02-17 23:55:17'),(252781,'ANTM','4h','yahoo',1698134400,'2023-10-24 15:00:00',1775.00000000,1780.00000000,1750.00000000,1755.00000000,9690100.00000000,'2026-02-17 23:55:17'),(252782,'ANTM','4h','yahoo',1698206400,'2023-10-25 11:00:00',1755.00000000,1755.00000000,1730.00000000,1740.00000000,22671100.00000000,'2026-02-17 23:55:17'),(252783,'ANTM','4h','yahoo',1698224400,'2023-10-25 16:00:00',1730.00000000,1755.00000000,1730.00000000,1735.00000000,7987600.00000000,'2026-02-17 23:55:17'),(252784,'ANTM','4h','yahoo',1698300000,'2023-10-26 13:00:00',1740.00000000,1750.00000000,1730.00000000,1730.00000000,6158600.00000000,'2026-02-17 23:55:17'),(252785,'ANTM','4h','yahoo',1698372000,'2023-10-27 09:00:00',1740.00000000,1745.00000000,1730.00000000,1735.00000000,6096800.00000000,'2026-02-17 23:55:17'),(252786,'ANTM','4h','yahoo',1698393600,'2023-10-27 15:00:00',1730.00000000,1745.00000000,1725.00000000,1730.00000000,9549400.00000000,'2026-02-17 23:55:17'),(252787,'ANTM','4h','yahoo',1698638400,'2023-10-30 11:00:00',1730.00000000,1735.00000000,1715.00000000,1725.00000000,8927700.00000000,'2026-02-17 23:55:17'),(252788,'ANTM','4h','yahoo',1698656400,'2023-10-30 16:00:00',1725.00000000,1740.00000000,1705.00000000,1725.00000000,11542600.00000000,'2026-02-17 23:55:17'),(252789,'ANTM','4h','yahoo',1698732000,'2023-10-31 13:00:00',1725.00000000,1730.00000000,1705.00000000,1705.00000000,8917600.00000000,'2026-02-17 23:55:17'),(252790,'ANTM','4h','yahoo',1698804000,'2023-11-01 09:00:00',1710.00000000,1715.00000000,1655.00000000,1665.00000000,30190700.00000000,'2026-02-17 23:55:17'),(252791,'ANTM','4h','yahoo',1698822000,'2023-11-01 14:00:00',1665.00000000,1680.00000000,1650.00000000,1675.00000000,20729500.00000000,'2026-02-17 23:55:17'),(252792,'ANTM','4h','yahoo',1698894000,'2023-11-02 10:00:00',1675.00000000,1685.00000000,1655.00000000,1655.00000000,15191300.00000000,'2026-02-17 23:55:17'),(252793,'ANTM','4h','yahoo',1698912000,'2023-11-02 15:00:00',1660.00000000,1675.00000000,1650.00000000,1665.00000000,17381600.00000000,'2026-02-17 23:55:17'),(252794,'ANTM','4h','yahoo',1698984000,'2023-11-03 11:00:00',1660.00000000,1670.00000000,1650.00000000,1655.00000000,17713200.00000000,'2026-02-17 23:55:17'),(252795,'ANTM','4h','yahoo',1699236000,'2023-11-06 09:00:00',1665.00000000,1695.00000000,1660.00000000,1695.00000000,22810300.00000000,'2026-02-17 23:55:17'),(252796,'ANTM','4h','yahoo',1699254000,'2023-11-06 14:00:00',1690.00000000,1715.00000000,1685.00000000,1690.00000000,17343400.00000000,'2026-02-17 23:55:17'),(252797,'ANTM','4h','yahoo',1699326000,'2023-11-07 10:00:00',1690.00000000,1700.00000000,1680.00000000,1690.00000000,8888000.00000000,'2026-02-17 23:55:17'),(252798,'ANTM','4h','yahoo',1699344000,'2023-11-07 15:00:00',1685.00000000,1690.00000000,1650.00000000,1660.00000000,14656100.00000000,'2026-02-17 23:55:17'),(252799,'ANTM','4h','yahoo',1699416000,'2023-11-08 11:00:00',1660.00000000,1670.00000000,1650.00000000,1660.00000000,14999100.00000000,'2026-02-17 23:55:17'),(252800,'ANTM','4h','yahoo',1699434000,'2023-11-08 16:00:00',1660.00000000,1670.00000000,1660.00000000,1670.00000000,5952200.00000000,'2026-02-17 23:55:17'),(252801,'ANTM','4h','yahoo',1699509600,'2023-11-09 13:00:00',1670.00000000,1670.00000000,1650.00000000,1655.00000000,8443300.00000000,'2026-02-17 23:55:17'),(252802,'ANTM','4h','yahoo',1699581600,'2023-11-10 09:00:00',1660.00000000,1665.00000000,1640.00000000,1640.00000000,10631300.00000000,'2026-02-17 23:55:17'),(252803,'ANTM','4h','yahoo',1699603200,'2023-11-10 15:00:00',1640.00000000,1645.00000000,1620.00000000,1620.00000000,20688800.00000000,'2026-02-17 23:55:17'),(252804,'ANTM','4h','yahoo',1699848000,'2023-11-13 11:00:00',1620.00000000,1630.00000000,1610.00000000,1615.00000000,15369200.00000000,'2026-02-17 23:55:17'),(252805,'ANTM','4h','yahoo',1699866000,'2023-11-13 16:00:00',1620.00000000,1640.00000000,1610.00000000,1615.00000000,12630700.00000000,'2026-02-17 23:55:17'),(252806,'ANTM','4h','yahoo',1699941600,'2023-11-14 13:00:00',1615.00000000,1625.00000000,1610.00000000,1620.00000000,8644800.00000000,'2026-02-17 23:55:17'),(252807,'ANTM','4h','yahoo',1700013600,'2023-11-15 09:00:00',1630.00000000,1675.00000000,1630.00000000,1650.00000000,35253700.00000000,'2026-02-17 23:55:17'),(252808,'ANTM','4h','yahoo',1700031600,'2023-11-15 14:00:00',1650.00000000,1665.00000000,1630.00000000,1630.00000000,26861000.00000000,'2026-02-17 23:55:17'),(252809,'ANTM','4h','yahoo',1700103600,'2023-11-16 10:00:00',1635.00000000,1640.00000000,1625.00000000,1630.00000000,8344900.00000000,'2026-02-17 23:55:17'),(252810,'ANTM','4h','yahoo',1700121600,'2023-11-16 15:00:00',1630.00000000,1650.00000000,1630.00000000,1635.00000000,11126900.00000000,'2026-02-17 23:55:17'),(252811,'ANTM','4h','yahoo',1700193600,'2023-11-17 11:00:00',1635.00000000,1640.00000000,1620.00000000,1635.00000000,19086800.00000000,'2026-02-17 23:55:17'),(252812,'ANTM','4h','yahoo',1700445600,'2023-11-20 09:00:00',1640.00000000,1640.00000000,1600.00000000,1615.00000000,20567400.00000000,'2026-02-17 23:55:17'),(252813,'ANTM','4h','yahoo',1700463600,'2023-11-20 14:00:00',1615.00000000,1625.00000000,1605.00000000,1620.00000000,14087600.00000000,'2026-02-17 23:55:17'),(252814,'ANTM','4h','yahoo',1700535600,'2023-11-21 10:00:00',1620.00000000,1640.00000000,1615.00000000,1620.00000000,13623500.00000000,'2026-02-17 23:55:17'),(252815,'ANTM','4h','yahoo',1700553600,'2023-11-21 15:00:00',1620.00000000,1635.00000000,1610.00000000,1625.00000000,11803200.00000000,'2026-02-17 23:55:17'),(252816,'ANTM','4h','yahoo',1700625600,'2023-11-22 11:00:00',1625.00000000,1630.00000000,1605.00000000,1605.00000000,14475100.00000000,'2026-02-17 23:55:17'),(252817,'ANTM','4h','yahoo',1700643600,'2023-11-22 16:00:00',1605.00000000,1615.00000000,1580.00000000,1605.00000000,9461900.00000000,'2026-02-17 23:55:17'),(252818,'ANTM','4h','yahoo',1700719200,'2023-11-23 13:00:00',1605.00000000,1610.00000000,1600.00000000,1600.00000000,9598000.00000000,'2026-02-17 23:55:17'),(252819,'ANTM','4h','yahoo',1700791200,'2023-11-24 09:00:00',1600.00000000,1620.00000000,1600.00000000,1610.00000000,10819800.00000000,'2026-02-17 23:55:17'),(252820,'ANTM','4h','yahoo',1700812800,'2023-11-24 15:00:00',1605.00000000,1625.00000000,1605.00000000,1620.00000000,14491300.00000000,'2026-02-17 23:55:17'),(252821,'ANTM','4h','yahoo',1701057600,'2023-11-27 11:00:00',1615.00000000,1625.00000000,1610.00000000,1620.00000000,10471100.00000000,'2026-02-17 23:55:17'),(252822,'ANTM','4h','yahoo',1701075600,'2023-11-27 16:00:00',1620.00000000,1670.00000000,1620.00000000,1645.00000000,28936400.00000000,'2026-02-17 23:55:17'),(252823,'ANTM','4h','yahoo',1701151200,'2023-11-28 13:00:00',1650.00000000,1655.00000000,1640.00000000,1655.00000000,9362900.00000000,'2026-02-17 23:55:17'),(252824,'ANTM','4h','yahoo',1701223200,'2023-11-29 09:00:00',1680.00000000,1735.00000000,1680.00000000,1710.00000000,64024700.00000000,'2026-02-17 23:55:17'),(252825,'ANTM','4h','yahoo',1701241200,'2023-11-29 14:00:00',1705.00000000,1715.00000000,1680.00000000,1690.00000000,28325400.00000000,'2026-02-17 23:55:17'),(252826,'ANTM','4h','yahoo',1701313200,'2023-11-30 10:00:00',1690.00000000,1700.00000000,1675.00000000,1690.00000000,15715400.00000000,'2026-02-17 23:55:17'),(252827,'ANTM','4h','yahoo',1701331200,'2023-11-30 15:00:00',1685.00000000,1740.00000000,1675.00000000,1705.00000000,31007900.00000000,'2026-02-17 23:55:17'),(252828,'ANTM','4h','yahoo',1701403200,'2023-12-01 11:00:00',1710.00000000,1710.00000000,1695.00000000,1705.00000000,22034800.00000000,'2026-02-17 23:55:17'),(252829,'ANTM','4h','yahoo',1701655200,'2023-12-04 09:00:00',1740.00000000,1810.00000000,1740.00000000,1760.00000000,74169400.00000000,'2026-02-17 23:55:17'),(252830,'ANTM','4h','yahoo',1701673200,'2023-12-04 14:00:00',1760.00000000,1765.00000000,1725.00000000,1725.00000000,39210800.00000000,'2026-02-17 23:55:17'),(252831,'ANTM','4h','yahoo',1701745200,'2023-12-05 10:00:00',1725.00000000,1740.00000000,1725.00000000,1730.00000000,14914300.00000000,'2026-02-17 23:55:17'),(252832,'ANTM','4h','yahoo',1701763200,'2023-12-05 15:00:00',1730.00000000,1745.00000000,1715.00000000,1720.00000000,18478600.00000000,'2026-02-17 23:55:17'),(252833,'ANTM','4h','yahoo',1701835200,'2023-12-06 11:00:00',1720.00000000,1725.00000000,1700.00000000,1715.00000000,24609100.00000000,'2026-02-17 23:55:17'),(252834,'ANTM','4h','yahoo',1701853200,'2023-12-06 16:00:00',1700.00000000,1705.00000000,1665.00000000,1670.00000000,19404700.00000000,'2026-02-17 23:55:17'),(252835,'ANTM','4h','yahoo',1701928800,'2023-12-07 13:00:00',1670.00000000,1675.00000000,1635.00000000,1635.00000000,25127400.00000000,'2026-02-17 23:55:17'),(252836,'ANTM','4h','yahoo',1702000800,'2023-12-08 09:00:00',1650.00000000,1690.00000000,1645.00000000,1680.00000000,29819300.00000000,'2026-02-17 23:55:17'),(252837,'ANTM','4h','yahoo',1702022400,'2023-12-08 15:00:00',1675.00000000,1690.00000000,1640.00000000,1645.00000000,16361900.00000000,'2026-02-17 23:55:17'),(252838,'ANTM','4h','yahoo',1702267200,'2023-12-11 11:00:00',1645.00000000,1655.00000000,1640.00000000,1645.00000000,13761900.00000000,'2026-02-17 23:55:17'),(252839,'ANTM','4h','yahoo',1702285200,'2023-12-11 16:00:00',1655.00000000,1655.00000000,1610.00000000,1620.00000000,13718900.00000000,'2026-02-17 23:55:17'),(252840,'ANTM','4h','yahoo',1702360800,'2023-12-12 13:00:00',1620.00000000,1625.00000000,1615.00000000,1625.00000000,11176900.00000000,'2026-02-17 23:55:17'),(252841,'ANTM','4h','yahoo',1702432800,'2023-12-13 09:00:00',1625.00000000,1625.00000000,1600.00000000,1600.00000000,17890400.00000000,'2026-02-17 23:55:17'),(252842,'ANTM','4h','yahoo',1702450800,'2023-12-13 14:00:00',1605.00000000,1645.00000000,1590.00000000,1635.00000000,15216800.00000000,'2026-02-17 23:55:17'),(252843,'ANTM','4h','yahoo',1702522800,'2023-12-14 10:00:00',1635.00000000,1650.00000000,1625.00000000,1645.00000000,20812000.00000000,'2026-02-17 23:55:17'),(252844,'ANTM','4h','yahoo',1702540800,'2023-12-14 15:00:00',1640.00000000,1665.00000000,1635.00000000,1650.00000000,12124100.00000000,'2026-02-17 23:55:17'),(252845,'ANTM','4h','yahoo',1702612800,'2023-12-15 11:00:00',1655.00000000,1670.00000000,1650.00000000,1670.00000000,21539800.00000000,'2026-02-17 23:55:17'),(252846,'ANTM','4h','yahoo',1702864800,'2023-12-18 09:00:00',1670.00000000,1675.00000000,1640.00000000,1640.00000000,9162200.00000000,'2026-02-17 23:55:17'),(252847,'ANTM','4h','yahoo',1702882800,'2023-12-18 14:00:00',1635.00000000,1665.00000000,1620.00000000,1640.00000000,19117800.00000000,'2026-02-17 23:55:17'),(252848,'ANTM','4h','yahoo',1702954800,'2023-12-19 10:00:00',1635.00000000,1645.00000000,1635.00000000,1640.00000000,4372000.00000000,'2026-02-17 23:55:17'),(252849,'ANTM','4h','yahoo',1702972800,'2023-12-19 15:00:00',1640.00000000,1665.00000000,1635.00000000,1660.00000000,7715900.00000000,'2026-02-17 23:55:17'),(252850,'ANTM','4h','yahoo',1703044800,'2023-12-20 11:00:00',1655.00000000,1660.00000000,1635.00000000,1640.00000000,16252200.00000000,'2026-02-17 23:55:17'),(252851,'ANTM','4h','yahoo',1703062800,'2023-12-20 16:00:00',1635.00000000,1645.00000000,1630.00000000,1630.00000000,6573300.00000000,'2026-02-17 23:55:17'),(252852,'ANTM','4h','yahoo',1703138400,'2023-12-21 13:00:00',1635.00000000,1635.00000000,1625.00000000,1635.00000000,8666100.00000000,'2026-02-17 23:55:17'),(252853,'ANTM','4h','yahoo',1703210400,'2023-12-22 09:00:00',1640.00000000,1655.00000000,1640.00000000,1645.00000000,4432100.00000000,'2026-02-17 23:55:17'),(252854,'ANTM','4h','yahoo',1703232000,'2023-12-22 15:00:00',1640.00000000,1715.00000000,1640.00000000,1690.00000000,21629100.00000000,'2026-02-17 23:55:17'),(252855,'ANTM','4h','yahoo',1703649600,'2023-12-27 11:00:00',1690.00000000,1745.00000000,1685.00000000,1735.00000000,57249400.00000000,'2026-02-17 23:55:17'),(252856,'ANTM','4h','yahoo',1703667600,'2023-12-27 16:00:00',1735.00000000,1800.00000000,1735.00000000,1760.00000000,29194900.00000000,'2026-02-17 23:55:17'),(252857,'ANTM','4h','yahoo',1703743200,'2023-12-28 13:00:00',1755.00000000,1760.00000000,1705.00000000,1715.00000000,42097600.00000000,'2026-02-17 23:55:17'),(252858,'ANTM','4h','yahoo',1703815200,'2023-12-29 09:00:00',1725.00000000,1785.00000000,1710.00000000,1720.00000000,72244200.00000000,'2026-02-17 23:55:17'),(252859,'ANTM','4h','yahoo',1703836800,'2023-12-29 15:00:00',1720.00000000,1735.00000000,1705.00000000,1720.00000000,13244100.00000000,'2026-02-17 23:55:17'),(252860,'ANTM','4h','yahoo',1704168000,'2024-01-02 11:00:00',1720.00000000,1735.00000000,1715.00000000,1720.00000000,12022700.00000000,'2026-02-17 23:55:17'),(252861,'ANTM','4h','yahoo',1704186000,'2024-01-02 16:00:00',1735.00000000,1735.00000000,1705.00000000,1710.00000000,9420700.00000000,'2026-02-17 23:55:17'),(252862,'ANTM','4h','yahoo',1704261600,'2024-01-03 13:00:00',1710.00000000,1720.00000000,1700.00000000,1700.00000000,18990200.00000000,'2026-02-17 23:55:17'),(252863,'ANTM','4h','yahoo',1704333600,'2024-01-04 09:00:00',1700.00000000,1725.00000000,1680.00000000,1685.00000000,16784700.00000000,'2026-02-17 23:55:17'),(252864,'ANTM','4h','yahoo',1704351600,'2024-01-04 14:00:00',1690.00000000,1695.00000000,1680.00000000,1685.00000000,23661300.00000000,'2026-02-17 23:55:17'),(252865,'ANTM','4h','yahoo',1704423600,'2024-01-05 10:00:00',1685.00000000,1685.00000000,1675.00000000,1680.00000000,14699700.00000000,'2026-02-17 23:55:17'),(252866,'ANTM','4h','yahoo',1704445200,'2024-01-05 16:00:00',1675.00000000,1710.00000000,1675.00000000,1690.00000000,18440200.00000000,'2026-02-17 23:55:17'),(252867,'ANTM','4h','yahoo',1704693600,'2024-01-08 13:00:00',1685.00000000,1690.00000000,1650.00000000,1650.00000000,21194000.00000000,'2026-02-17 23:55:17'),(252868,'ANTM','4h','yahoo',1704765600,'2024-01-09 09:00:00',1650.00000000,1670.00000000,1630.00000000,1635.00000000,9731300.00000000,'2026-02-17 23:55:17'),(252869,'ANTM','4h','yahoo',1704783600,'2024-01-09 14:00:00',1640.00000000,1660.00000000,1630.00000000,1650.00000000,15320800.00000000,'2026-02-17 23:55:17'),(252870,'ANTM','4h','yahoo',1704855600,'2024-01-10 10:00:00',1655.00000000,1670.00000000,1645.00000000,1660.00000000,10292200.00000000,'2026-02-17 23:55:17'),(252871,'ANTM','4h','yahoo',1704873600,'2024-01-10 15:00:00',1655.00000000,1670.00000000,1650.00000000,1650.00000000,11771700.00000000,'2026-02-17 23:55:17'),(252872,'ANTM','4h','yahoo',1704945600,'2024-01-11 11:00:00',1650.00000000,1655.00000000,1635.00000000,1640.00000000,17163500.00000000,'2026-02-17 23:55:17'),(252873,'ANTM','4h','yahoo',1704963600,'2024-01-11 16:00:00',1635.00000000,1645.00000000,1635.00000000,1635.00000000,9533800.00000000,'2026-02-17 23:55:17'),(252874,'ANTM','4h','yahoo',1705042800,'2024-01-12 14:00:00',1635.00000000,1645.00000000,1620.00000000,1620.00000000,30171400.00000000,'2026-02-17 23:55:17'),(252875,'ANTM','4h','yahoo',1705287600,'2024-01-15 10:00:00',1620.00000000,1625.00000000,1605.00000000,1605.00000000,21125500.00000000,'2026-02-17 23:55:17'),(252876,'ANTM','4h','yahoo',1705305600,'2024-01-15 15:00:00',1605.00000000,1625.00000000,1600.00000000,1615.00000000,14405000.00000000,'2026-02-17 23:55:17'),(252877,'ANTM','4h','yahoo',1705377600,'2024-01-16 11:00:00',1615.00000000,1615.00000000,1605.00000000,1605.00000000,13149700.00000000,'2026-02-17 23:55:17'),(252878,'ANTM','4h','yahoo',1705395600,'2024-01-16 16:00:00',1605.00000000,1620.00000000,1605.00000000,1615.00000000,6341300.00000000,'2026-02-17 23:55:17'),(252879,'ANTM','4h','yahoo',1705471200,'2024-01-17 13:00:00',1615.00000000,1615.00000000,1600.00000000,1605.00000000,16477400.00000000,'2026-02-17 23:55:17'),(252880,'ANTM','4h','yahoo',1705543200,'2024-01-18 09:00:00',1605.00000000,1635.00000000,1600.00000000,1630.00000000,11141400.00000000,'2026-02-17 23:55:17'),(252881,'ANTM','4h','yahoo',1705561200,'2024-01-18 14:00:00',1625.00000000,1705.00000000,1620.00000000,1685.00000000,57227200.00000000,'2026-02-17 23:55:17'),(252882,'ANTM','4h','yahoo',1705633200,'2024-01-19 10:00:00',1690.00000000,1690.00000000,1640.00000000,1645.00000000,45607700.00000000,'2026-02-17 23:55:17'),(252883,'ANTM','4h','yahoo',1705654800,'2024-01-19 16:00:00',1645.00000000,1665.00000000,1640.00000000,1665.00000000,14668300.00000000,'2026-02-17 23:55:17'),(252884,'ANTM','4h','yahoo',1705903200,'2024-01-22 13:00:00',1665.00000000,1665.00000000,1640.00000000,1645.00000000,18756600.00000000,'2026-02-17 23:55:17'),(252885,'ANTM','4h','yahoo',1705975200,'2024-01-23 09:00:00',1645.00000000,1650.00000000,1605.00000000,1615.00000000,12223900.00000000,'2026-02-17 23:55:17'),(252886,'ANTM','4h','yahoo',1705993200,'2024-01-23 14:00:00',1615.00000000,1625.00000000,1590.00000000,1595.00000000,30363200.00000000,'2026-02-17 23:55:17'),(252887,'ANTM','4h','yahoo',1706065200,'2024-01-24 10:00:00',1595.00000000,1595.00000000,1535.00000000,1540.00000000,57705500.00000000,'2026-02-17 23:55:17'),(252888,'ANTM','4h','yahoo',1706083200,'2024-01-24 15:00:00',1535.00000000,1565.00000000,1525.00000000,1555.00000000,34440700.00000000,'2026-02-17 23:55:17'),(252889,'ANTM','4h','yahoo',1706155200,'2024-01-25 11:00:00',1555.00000000,1590.00000000,1550.00000000,1550.00000000,34911600.00000000,'2026-02-17 23:55:17'),(252890,'ANTM','4h','yahoo',1706173200,'2024-01-25 16:00:00',1555.00000000,1575.00000000,1555.00000000,1565.00000000,11764400.00000000,'2026-02-17 23:55:17'),(252891,'ANTM','4h','yahoo',1706252400,'2024-01-26 14:00:00',1565.00000000,1595.00000000,1560.00000000,1570.00000000,20272000.00000000,'2026-02-17 23:55:17'),(252892,'ANTM','4h','yahoo',1706497200,'2024-01-29 10:00:00',1565.00000000,1570.00000000,1550.00000000,1555.00000000,11016200.00000000,'2026-02-17 23:55:17'),(252893,'ANTM','4h','yahoo',1706515200,'2024-01-29 15:00:00',1555.00000000,1570.00000000,1550.00000000,1560.00000000,9202900.00000000,'2026-02-17 23:55:17'),(252894,'ANTM','4h','yahoo',1706587200,'2024-01-30 11:00:00',1560.00000000,1570.00000000,1560.00000000,1565.00000000,10401300.00000000,'2026-02-17 23:55:17'),(252895,'ANTM','4h','yahoo',1706605200,'2024-01-30 16:00:00',1565.00000000,1585.00000000,1565.00000000,1565.00000000,11745900.00000000,'2026-02-17 23:55:17'),(252896,'ANTM','4h','yahoo',1706680800,'2024-01-31 13:00:00',1565.00000000,1570.00000000,1550.00000000,1550.00000000,15158600.00000000,'2026-02-17 23:55:17'),(252897,'ANTM','4h','yahoo',1706752800,'2024-02-01 09:00:00',1550.00000000,1570.00000000,1540.00000000,1555.00000000,3617800.00000000,'2026-02-17 23:55:17'),(252898,'ANTM','4h','yahoo',1706770800,'2024-02-01 14:00:00',1555.00000000,1560.00000000,1535.00000000,1540.00000000,12389900.00000000,'2026-02-17 23:55:17'),(252899,'ANTM','4h','yahoo',1706842800,'2024-02-02 10:00:00',1535.00000000,1540.00000000,1525.00000000,1525.00000000,35873600.00000000,'2026-02-17 23:55:17'),(252900,'ANTM','4h','yahoo',1706864400,'2024-02-02 16:00:00',1525.00000000,1540.00000000,1460.00000000,1465.00000000,37770500.00000000,'2026-02-17 23:55:17'),(252901,'ANTM','4h','yahoo',1707112800,'2024-02-05 13:00:00',1465.00000000,1475.00000000,1440.00000000,1440.00000000,44776700.00000000,'2026-02-17 23:55:17'),(252902,'ANTM','4h','yahoo',1707184800,'2024-02-06 09:00:00',1450.00000000,1470.00000000,1435.00000000,1450.00000000,9729500.00000000,'2026-02-17 23:55:17'),(252903,'ANTM','4h','yahoo',1707202800,'2024-02-06 14:00:00',1450.00000000,1455.00000000,1410.00000000,1420.00000000,35034000.00000000,'2026-02-17 23:55:17'),(252904,'ANTM','4h','yahoo',1707274800,'2024-02-07 10:00:00',1425.00000000,1435.00000000,1405.00000000,1415.00000000,20824000.00000000,'2026-02-17 23:55:17'),(252905,'ANTM','4h','yahoo',1707292800,'2024-02-07 15:00:00',1420.00000000,1455.00000000,1405.00000000,1450.00000000,29880400.00000000,'2026-02-17 23:55:17'),(252906,'ANTM','4h','yahoo',1707710400,'2024-02-12 11:00:00',1450.00000000,1470.00000000,1445.00000000,1465.00000000,19785400.00000000,'2026-02-17 23:55:17'),(252907,'ANTM','4h','yahoo',1707728400,'2024-02-12 16:00:00',1465.00000000,1580.00000000,1465.00000000,1565.00000000,49687700.00000000,'2026-02-17 23:55:17'),(252908,'ANTM','4h','yahoo',1707804000,'2024-02-13 13:00:00',1565.00000000,1575.00000000,1545.00000000,1545.00000000,52374100.00000000,'2026-02-17 23:55:17'),(252909,'ANTM','4h','yahoo',1707962400,'2024-02-15 09:00:00',1565.00000000,1580.00000000,1535.00000000,1555.00000000,20148700.00000000,'2026-02-17 23:55:17'),(252910,'ANTM','4h','yahoo',1707980400,'2024-02-15 14:00:00',1555.00000000,1560.00000000,1535.00000000,1545.00000000,27274300.00000000,'2026-02-17 23:55:17'),(252911,'ANTM','4h','yahoo',1708052400,'2024-02-16 10:00:00',1540.00000000,1550.00000000,1530.00000000,1540.00000000,16393600.00000000,'2026-02-17 23:55:17'),(252912,'ANTM','4h','yahoo',1708074000,'2024-02-16 16:00:00',1530.00000000,1540.00000000,1510.00000000,1515.00000000,11851200.00000000,'2026-02-17 23:55:17'),(252913,'ANTM','4h','yahoo',1708322400,'2024-02-19 13:00:00',1515.00000000,1525.00000000,1505.00000000,1515.00000000,12514900.00000000,'2026-02-17 23:55:17'),(252914,'ANTM','4h','yahoo',1708394400,'2024-02-20 09:00:00',1515.00000000,1525.00000000,1510.00000000,1515.00000000,11799600.00000000,'2026-02-17 23:55:17'),(252915,'ANTM','4h','yahoo',1708412400,'2024-02-20 14:00:00',1520.00000000,1520.00000000,1485.00000000,1495.00000000,15618700.00000000,'2026-02-17 23:55:17'),(252916,'ANTM','4h','yahoo',1708484400,'2024-02-21 10:00:00',1495.00000000,1495.00000000,1475.00000000,1475.00000000,17733500.00000000,'2026-02-17 23:55:17'),(252917,'ANTM','4h','yahoo',1708502400,'2024-02-21 15:00:00',1475.00000000,1520.00000000,1455.00000000,1500.00000000,26836300.00000000,'2026-02-17 23:55:17'),(252918,'ANTM','4h','yahoo',1708574400,'2024-02-22 11:00:00',1495.00000000,1500.00000000,1480.00000000,1485.00000000,15280600.00000000,'2026-02-17 23:55:17'),(252919,'ANTM','4h','yahoo',1708592400,'2024-02-22 16:00:00',1500.00000000,1540.00000000,1500.00000000,1530.00000000,19447800.00000000,'2026-02-17 23:55:17'),(252920,'ANTM','4h','yahoo',1708671600,'2024-02-23 14:00:00',1530.00000000,1565.00000000,1520.00000000,1530.00000000,24803000.00000000,'2026-02-17 23:55:17'),(252921,'ANTM','4h','yahoo',1708916400,'2024-02-26 10:00:00',1530.00000000,1535.00000000,1520.00000000,1530.00000000,11136600.00000000,'2026-02-17 23:55:17'),(252922,'ANTM','4h','yahoo',1708934400,'2024-02-26 15:00:00',1530.00000000,1530.00000000,1470.00000000,1480.00000000,27270100.00000000,'2026-02-17 23:55:17'),(252923,'ANTM','4h','yahoo',1709006400,'2024-02-27 11:00:00',1480.00000000,1485.00000000,1470.00000000,1475.00000000,19658100.00000000,'2026-02-17 23:55:17'),(252924,'ANTM','4h','yahoo',1709024400,'2024-02-27 16:00:00',1480.00000000,1500.00000000,1470.00000000,1490.00000000,12989200.00000000,'2026-02-17 23:55:17'),(252925,'ANTM','4h','yahoo',1709100000,'2024-02-28 13:00:00',1495.00000000,1495.00000000,1480.00000000,1490.00000000,9595900.00000000,'2026-02-17 23:55:17'),(252926,'ANTM','4h','yahoo',1709172000,'2024-02-29 09:00:00',1495.00000000,1500.00000000,1480.00000000,1485.00000000,5698700.00000000,'2026-02-17 23:55:17'),(252927,'ANTM','4h','yahoo',1709190000,'2024-02-29 14:00:00',1485.00000000,1490.00000000,1460.00000000,1485.00000000,38544000.00000000,'2026-02-17 23:55:17'),(252928,'ANTM','4h','yahoo',1709262000,'2024-03-01 10:00:00',1485.00000000,1490.00000000,1465.00000000,1470.00000000,16064300.00000000,'2026-02-17 23:55:17'),(252929,'ANTM','4h','yahoo',1709283600,'2024-03-01 16:00:00',1480.00000000,1500.00000000,1470.00000000,1475.00000000,12601400.00000000,'2026-02-17 23:55:17'),(252930,'ANTM','4h','yahoo',1709532000,'2024-03-04 13:00:00',1475.00000000,1480.00000000,1460.00000000,1460.00000000,15773000.00000000,'2026-02-17 23:55:17'),(252931,'ANTM','4h','yahoo',1709604000,'2024-03-05 09:00:00',1475.00000000,1485.00000000,1460.00000000,1465.00000000,10731000.00000000,'2026-02-17 23:55:17'),(252932,'ANTM','4h','yahoo',1709622000,'2024-03-05 14:00:00',1465.00000000,1495.00000000,1460.00000000,1490.00000000,16599100.00000000,'2026-02-17 23:55:17'),(252933,'ANTM','4h','yahoo',1709694000,'2024-03-06 10:00:00',1490.00000000,1535.00000000,1480.00000000,1530.00000000,53022900.00000000,'2026-02-17 23:55:17'),(252934,'ANTM','4h','yahoo',1709712000,'2024-03-06 15:00:00',1530.00000000,1580.00000000,1525.00000000,1570.00000000,60115200.00000000,'2026-02-17 23:55:17'),(252935,'ANTM','4h','yahoo',1709784000,'2024-03-07 11:00:00',1565.00000000,1580.00000000,1560.00000000,1575.00000000,34758300.00000000,'2026-02-17 23:55:17'),(252936,'ANTM','4h','yahoo',1709802000,'2024-03-07 16:00:00',1575.00000000,1600.00000000,1575.00000000,1590.00000000,16820300.00000000,'2026-02-17 23:55:17'),(252937,'ANTM','4h','yahoo',1709881200,'2024-03-08 14:00:00',1590.00000000,1620.00000000,1550.00000000,1615.00000000,27075200.00000000,'2026-02-17 23:55:17'),(252938,'ANTM','4h','yahoo',1710298800,'2024-03-13 10:00:00',1615.00000000,1620.00000000,1590.00000000,1615.00000000,36850600.00000000,'2026-02-17 23:55:17'),(252939,'ANTM','4h','yahoo',1710316800,'2024-03-13 15:00:00',1615.00000000,1635.00000000,1610.00000000,1620.00000000,47665600.00000000,'2026-02-17 23:55:17'),(252940,'ANTM','4h','yahoo',1710388800,'2024-03-14 11:00:00',1625.00000000,1645.00000000,1620.00000000,1640.00000000,37455200.00000000,'2026-02-17 23:55:17'),(252941,'ANTM','4h','yahoo',1710406800,'2024-03-14 16:00:00',1645.00000000,1645.00000000,1610.00000000,1625.00000000,26638800.00000000,'2026-02-17 23:55:17'),(252942,'ANTM','4h','yahoo',1710486000,'2024-03-15 14:00:00',1625.00000000,1635.00000000,1605.00000000,1630.00000000,38562300.00000000,'2026-02-17 23:55:17'),(252943,'ANTM','4h','yahoo',1710730800,'2024-03-18 10:00:00',1635.00000000,1675.00000000,1625.00000000,1665.00000000,42544300.00000000,'2026-02-17 23:55:17'),(252944,'ANTM','4h','yahoo',1710748800,'2024-03-18 15:00:00',1670.00000000,1690.00000000,1655.00000000,1670.00000000,25517100.00000000,'2026-02-17 23:55:17'),(252945,'ANTM','4h','yahoo',1710820800,'2024-03-19 11:00:00',1665.00000000,1675.00000000,1660.00000000,1675.00000000,22323600.00000000,'2026-02-17 23:55:17'),(252946,'ANTM','4h','yahoo',1710838800,'2024-03-19 16:00:00',1660.00000000,1670.00000000,1645.00000000,1665.00000000,19849800.00000000,'2026-02-17 23:55:17'),(252947,'ANTM','4h','yahoo',1710914400,'2024-03-20 13:00:00',1665.00000000,1665.00000000,1645.00000000,1660.00000000,22102500.00000000,'2026-02-17 23:55:17'),(252948,'ANTM','4h','yahoo',1710986400,'2024-03-21 09:00:00',1690.00000000,1710.00000000,1680.00000000,1695.00000000,35978300.00000000,'2026-02-17 23:55:17'),(252949,'ANTM','4h','yahoo',1711004400,'2024-03-21 14:00:00',1695.00000000,1720.00000000,1660.00000000,1675.00000000,35084000.00000000,'2026-02-17 23:55:17'),(252950,'ANTM','4h','yahoo',1711076400,'2024-03-22 10:00:00',1670.00000000,1685.00000000,1665.00000000,1675.00000000,20899600.00000000,'2026-02-17 23:55:17'),(252951,'ANTM','4h','yahoo',1711098000,'2024-03-22 16:00:00',1670.00000000,1685.00000000,1650.00000000,1655.00000000,12982400.00000000,'2026-02-17 23:55:17'),(252952,'ANTM','4h','yahoo',1711346400,'2024-03-25 13:00:00',1660.00000000,1675.00000000,1650.00000000,1660.00000000,29086200.00000000,'2026-02-17 23:55:17'),(252953,'ANTM','4h','yahoo',1711418400,'2024-03-26 09:00:00',1665.00000000,1675.00000000,1650.00000000,1670.00000000,15708500.00000000,'2026-02-17 23:55:17'),(252954,'ANTM','4h','yahoo',1711436400,'2024-03-26 14:00:00',1670.00000000,1675.00000000,1655.00000000,1660.00000000,19231100.00000000,'2026-02-17 23:55:17'),(252955,'ANTM','4h','yahoo',1711508400,'2024-03-27 10:00:00',1660.00000000,1665.00000000,1625.00000000,1630.00000000,20335200.00000000,'2026-02-17 23:55:17'),(252956,'ANTM','4h','yahoo',1711526400,'2024-03-27 15:00:00',1630.00000000,1655.00000000,1615.00000000,1615.00000000,26556600.00000000,'2026-02-17 23:55:17'),(252957,'ANTM','4h','yahoo',1711598400,'2024-03-28 11:00:00',1615.00000000,1620.00000000,1580.00000000,1590.00000000,37479900.00000000,'2026-02-17 23:55:17'),(252958,'ANTM','4h','yahoo',1711616400,'2024-03-28 16:00:00',1600.00000000,1635.00000000,1560.00000000,1560.00000000,26368300.00000000,'2026-02-17 23:55:17'),(252959,'ANTM','4h','yahoo',1711951200,'2024-04-01 13:00:00',1565.00000000,1580.00000000,1545.00000000,1580.00000000,30670600.00000000,'2026-02-17 23:55:17'),(252960,'ANTM','4h','yahoo',1712023200,'2024-04-02 09:00:00',1575.00000000,1615.00000000,1575.00000000,1615.00000000,15108100.00000000,'2026-02-17 23:55:17'),(252961,'ANTM','4h','yahoo',1712041200,'2024-04-02 14:00:00',1615.00000000,1660.00000000,1605.00000000,1635.00000000,25268100.00000000,'2026-02-17 23:55:17'),(252962,'ANTM','4h','yahoo',1712113200,'2024-04-03 10:00:00',1640.00000000,1655.00000000,1635.00000000,1650.00000000,26533400.00000000,'2026-02-17 23:55:17'),(252963,'ANTM','4h','yahoo',1712131200,'2024-04-03 15:00:00',1645.00000000,1675.00000000,1645.00000000,1665.00000000,37800100.00000000,'2026-02-17 23:55:17'),(252964,'ANTM','4h','yahoo',1712203200,'2024-04-04 11:00:00',1670.00000000,1670.00000000,1650.00000000,1655.00000000,21433800.00000000,'2026-02-17 23:55:17'),(252965,'ANTM','4h','yahoo',1712221200,'2024-04-04 16:00:00',1660.00000000,1675.00000000,1645.00000000,1665.00000000,15048200.00000000,'2026-02-17 23:55:17'),(252966,'ANTM','4h','yahoo',1712300400,'2024-04-05 14:00:00',1665.00000000,1765.00000000,1660.00000000,1750.00000000,58934500.00000000,'2026-02-17 23:55:17'),(252967,'ANTM','4h','yahoo',1713236400,'2024-04-16 10:00:00',1745.00000000,1800.00000000,1745.00000000,1800.00000000,93754800.00000000,'2026-02-17 23:55:17'),(252968,'ANTM','4h','yahoo',1713254400,'2024-04-16 15:00:00',1800.00000000,1845.00000000,1775.00000000,1795.00000000,43791900.00000000,'2026-02-17 23:55:17'),(252969,'ANTM','4h','yahoo',1713326400,'2024-04-17 11:00:00',1795.00000000,1810.00000000,1775.00000000,1785.00000000,36737000.00000000,'2026-02-17 23:55:17'),(252970,'ANTM','4h','yahoo',1713344400,'2024-04-17 16:00:00',1795.00000000,1815.00000000,1765.00000000,1775.00000000,19099700.00000000,'2026-02-17 23:55:17'),(252971,'ANTM','4h','yahoo',1713420000,'2024-04-18 13:00:00',1770.00000000,1785.00000000,1710.00000000,1725.00000000,68863400.00000000,'2026-02-17 23:55:17'),(252972,'ANTM','4h','yahoo',1713492000,'2024-04-19 09:00:00',1765.00000000,1770.00000000,1725.00000000,1740.00000000,32246400.00000000,'2026-02-17 23:55:17'),(252973,'ANTM','4h','yahoo',1713513600,'2024-04-19 15:00:00',1740.00000000,1800.00000000,1740.00000000,1780.00000000,37487100.00000000,'2026-02-17 23:55:17'),(252974,'ANTM','4h','yahoo',1713758400,'2024-04-22 11:00:00',1780.00000000,1790.00000000,1760.00000000,1765.00000000,33199300.00000000,'2026-02-17 23:55:17'),(252975,'ANTM','4h','yahoo',1713776400,'2024-04-22 16:00:00',1770.00000000,1775.00000000,1730.00000000,1735.00000000,16159800.00000000,'2026-02-17 23:55:17'),(252976,'ANTM','4h','yahoo',1713852000,'2024-04-23 13:00:00',1735.00000000,1745.00000000,1730.00000000,1740.00000000,24951100.00000000,'2026-02-17 23:55:17'),(252977,'ANTM','4h','yahoo',1713924000,'2024-04-24 09:00:00',1745.00000000,1750.00000000,1700.00000000,1705.00000000,14523200.00000000,'2026-02-17 23:55:17'),(252978,'ANTM','4h','yahoo',1713942000,'2024-04-24 14:00:00',1705.00000000,1710.00000000,1675.00000000,1675.00000000,21986300.00000000,'2026-02-17 23:55:17'),(252979,'ANTM','4h','yahoo',1714014000,'2024-04-25 10:00:00',1675.00000000,1675.00000000,1600.00000000,1610.00000000,38865900.00000000,'2026-02-17 23:55:17'),(252980,'ANTM','4h','yahoo',1714032000,'2024-04-25 15:00:00',1610.00000000,1615.00000000,1575.00000000,1600.00000000,33431000.00000000,'2026-02-17 23:55:17'),(252981,'ANTM','4h','yahoo',1714104000,'2024-04-26 11:00:00',1595.00000000,1610.00000000,1590.00000000,1595.00000000,22552600.00000000,'2026-02-17 23:55:17'),(252982,'ANTM','4h','yahoo',1714356000,'2024-04-29 09:00:00',1595.00000000,1600.00000000,1570.00000000,1590.00000000,8175000.00000000,'2026-02-17 23:55:17'),(252983,'ANTM','4h','yahoo',1714374000,'2024-04-29 14:00:00',1590.00000000,1625.00000000,1585.00000000,1625.00000000,27289600.00000000,'2026-02-17 23:55:17'),(252984,'ANTM','4h','yahoo',1714446000,'2024-04-30 10:00:00',1625.00000000,1635.00000000,1600.00000000,1615.00000000,19307100.00000000,'2026-02-17 23:55:17'),(252985,'ANTM','4h','yahoo',1714464000,'2024-04-30 15:00:00',1615.00000000,1640.00000000,1550.00000000,1555.00000000,29332300.00000000,'2026-02-17 23:55:17'),(252986,'ANTM','4h','yahoo',1714622400,'2024-05-02 11:00:00',1555.00000000,1570.00000000,1510.00000000,1525.00000000,54714600.00000000,'2026-02-17 23:55:17'),(252987,'ANTM','4h','yahoo',1714640400,'2024-05-02 16:00:00',1510.00000000,1535.00000000,1475.00000000,1480.00000000,24132100.00000000,'2026-02-17 23:55:17'),(252988,'ANTM','4h','yahoo',1714719600,'2024-05-03 14:00:00',1480.00000000,1520.00000000,1475.00000000,1510.00000000,34260200.00000000,'2026-02-17 23:55:17'),(252989,'ANTM','4h','yahoo',1714964400,'2024-05-06 10:00:00',1510.00000000,1530.00000000,1510.00000000,1525.00000000,16633400.00000000,'2026-02-17 23:55:17'),(252990,'ANTM','4h','yahoo',1714982400,'2024-05-06 15:00:00',1525.00000000,1540.00000000,1515.00000000,1520.00000000,20765100.00000000,'2026-02-17 23:55:17'),(252991,'ANTM','4h','yahoo',1715054400,'2024-05-07 11:00:00',1515.00000000,1525.00000000,1500.00000000,1505.00000000,18855100.00000000,'2026-02-17 23:55:17'),(252992,'ANTM','4h','yahoo',1715072400,'2024-05-07 16:00:00',1505.00000000,1575.00000000,1480.00000000,1555.00000000,53560600.00000000,'2026-02-17 23:55:17'),(252993,'ANTM','4h','yahoo',1715148000,'2024-05-08 13:00:00',1555.00000000,1570.00000000,1530.00000000,1535.00000000,46225300.00000000,'2026-02-17 23:55:17'),(252994,'ANTM','4h','yahoo',1715565600,'2024-05-13 09:00:00',1540.00000000,1550.00000000,1520.00000000,1530.00000000,12396000.00000000,'2026-02-17 23:55:17'),(252995,'ANTM','4h','yahoo',1715583600,'2024-05-13 14:00:00',1525.00000000,1545.00000000,1515.00000000,1530.00000000,45944600.00000000,'2026-02-17 23:55:17'),(252996,'ANTM','4h','yahoo',1715655600,'2024-05-14 10:00:00',1535.00000000,1540.00000000,1520.00000000,1525.00000000,14435200.00000000,'2026-02-17 23:55:17'),(252997,'ANTM','4h','yahoo',1715673600,'2024-05-14 15:00:00',1525.00000000,1565.00000000,1520.00000000,1555.00000000,16041200.00000000,'2026-02-17 23:55:17'),(252998,'ANTM','4h','yahoo',1715745600,'2024-05-15 11:00:00',1555.00000000,1575.00000000,1555.00000000,1570.00000000,29299300.00000000,'2026-02-17 23:55:17'),(252999,'ANTM','4h','yahoo',1715763600,'2024-05-15 16:00:00',1565.00000000,1590.00000000,1565.00000000,1570.00000000,12312800.00000000,'2026-02-17 23:55:17'),(253000,'ANTM','4h','yahoo',1715839200,'2024-05-16 13:00:00',1575.00000000,1580.00000000,1560.00000000,1565.00000000,28009200.00000000,'2026-02-17 23:55:17'),(253001,'ANTM','4h','yahoo',1715911200,'2024-05-17 09:00:00',1585.00000000,1630.00000000,1585.00000000,1630.00000000,40364000.00000000,'2026-02-17 23:55:17'),(253002,'ANTM','4h','yahoo',1715932800,'2024-05-17 15:00:00',1630.00000000,1670.00000000,1620.00000000,1660.00000000,80889400.00000000,'2026-02-17 23:55:17'),(253003,'ANTM','4h','yahoo',1716177600,'2024-05-20 11:00:00',1655.00000000,1665.00000000,1645.00000000,1650.00000000,53632200.00000000,'2026-02-17 23:55:17'),(253004,'ANTM','4h','yahoo',1716195600,'2024-05-20 16:00:00',1655.00000000,1655.00000000,1540.00000000,1580.00000000,18145900.00000000,'2026-02-17 23:55:17'),(253005,'ANTM','4h','yahoo',1716271200,'2024-05-21 13:00:00',1580.00000000,1585.00000000,1560.00000000,1565.00000000,20124600.00000000,'2026-02-17 23:55:17'),(253006,'ANTM','4h','yahoo',1716343200,'2024-05-22 09:00:00',1570.00000000,1580.00000000,1535.00000000,1540.00000000,19086700.00000000,'2026-02-17 23:55:17'),(253007,'ANTM','4h','yahoo',1716361200,'2024-05-22 14:00:00',1535.00000000,1545.00000000,1500.00000000,1505.00000000,22847100.00000000,'2026-02-17 23:55:17'),(253008,'ANTM','4h','yahoo',1716778800,'2024-05-27 10:00:00',1510.00000000,1515.00000000,1495.00000000,1500.00000000,12525900.00000000,'2026-02-17 23:55:17'),(253009,'ANTM','4h','yahoo',1716796800,'2024-05-27 15:00:00',1495.00000000,1530.00000000,1490.00000000,1515.00000000,17461100.00000000,'2026-02-17 23:55:17'),(253010,'ANTM','4h','yahoo',1716868800,'2024-05-28 11:00:00',1515.00000000,1535.00000000,1515.00000000,1520.00000000,15120800.00000000,'2026-02-17 23:55:17'),(253011,'ANTM','4h','yahoo',1716886800,'2024-05-28 16:00:00',1515.00000000,1540.00000000,1505.00000000,1515.00000000,8634300.00000000,'2026-02-17 23:55:17'),(253012,'ANTM','4h','yahoo',1716962400,'2024-05-29 13:00:00',1515.00000000,1525.00000000,1505.00000000,1525.00000000,13986900.00000000,'2026-02-17 23:55:17'),(253013,'ANTM','4h','yahoo',1717034400,'2024-05-30 09:00:00',1525.00000000,1525.00000000,1490.00000000,1505.00000000,9012400.00000000,'2026-02-17 23:55:17'),(253014,'ANTM','4h','yahoo',1717052400,'2024-05-30 14:00:00',1500.00000000,1510.00000000,1480.00000000,1490.00000000,22066600.00000000,'2026-02-17 23:55:17'),(253015,'ANTM','4h','yahoo',1717124400,'2024-05-31 10:00:00',1485.00000000,1505.00000000,1485.00000000,1495.00000000,24902100.00000000,'2026-02-17 23:55:17'),(253016,'ANTM','4h','yahoo',1717146000,'2024-05-31 16:00:00',1465.00000000,1490.00000000,1465.00000000,1470.00000000,57295800.00000000,'2026-02-17 23:55:17'),(253017,'ANTM','4h','yahoo',1717394400,'2024-06-03 13:00:00',1475.00000000,1480.00000000,1465.00000000,1470.00000000,13131000.00000000,'2026-02-17 23:55:17'),(253018,'ANTM','4h','yahoo',1717466400,'2024-06-04 09:00:00',1470.00000000,1485.00000000,1440.00000000,1450.00000000,21527900.00000000,'2026-02-17 23:55:17'),(253019,'ANTM','4h','yahoo',1717484400,'2024-06-04 14:00:00',1450.00000000,1455.00000000,1400.00000000,1405.00000000,42247200.00000000,'2026-02-17 23:55:17'),(253020,'ANTM','4h','yahoo',1717556400,'2024-06-05 10:00:00',1400.00000000,1415.00000000,1350.00000000,1350.00000000,64083000.00000000,'2026-02-17 23:55:17'),(253021,'ANTM','4h','yahoo',1717574400,'2024-06-05 15:00:00',1350.00000000,1380.00000000,1320.00000000,1350.00000000,37816700.00000000,'2026-02-17 23:55:17'),(253022,'ANTM','4h','yahoo',1717646400,'2024-06-06 11:00:00',1345.00000000,1350.00000000,1305.00000000,1320.00000000,40183700.00000000,'2026-02-17 23:55:17'),(253023,'ANTM','4h','yahoo',1717664400,'2024-06-06 16:00:00',1315.00000000,1350.00000000,1315.00000000,1315.00000000,17844800.00000000,'2026-02-17 23:55:17'),(253024,'ANTM','4h','yahoo',1717743600,'2024-06-07 14:00:00',1320.00000000,1330.00000000,1280.00000000,1280.00000000,43297300.00000000,'2026-02-17 23:55:17'),(253025,'ANTM','4h','yahoo',1717988400,'2024-06-10 10:00:00',1285.00000000,1290.00000000,1230.00000000,1240.00000000,52543200.00000000,'2026-02-17 23:55:17'),(253026,'ANTM','4h','yahoo',1718006400,'2024-06-10 15:00:00',1240.00000000,1275.00000000,1215.00000000,1270.00000000,35563600.00000000,'2026-02-17 23:55:17'),(253027,'ANTM','4h','yahoo',1718078400,'2024-06-11 11:00:00',1270.00000000,1280.00000000,1245.00000000,1255.00000000,31999300.00000000,'2026-02-17 23:55:17'),(253028,'ANTM','4h','yahoo',1718096400,'2024-06-11 16:00:00',1255.00000000,1265.00000000,1240.00000000,1250.00000000,10431700.00000000,'2026-02-17 23:55:17'),(253029,'ANTM','4h','yahoo',1718172000,'2024-06-12 13:00:00',1250.00000000,1270.00000000,1240.00000000,1270.00000000,21286600.00000000,'2026-02-17 23:55:17'),(253030,'ANTM','4h','yahoo',1718244000,'2024-06-13 09:00:00',1270.00000000,1285.00000000,1270.00000000,1285.00000000,12445100.00000000,'2026-02-17 23:55:17'),(253031,'ANTM','4h','yahoo',1718262000,'2024-06-13 14:00:00',1285.00000000,1285.00000000,1230.00000000,1235.00000000,21293600.00000000,'2026-02-17 23:55:17'),(253032,'ANTM','4h','yahoo',1718334000,'2024-06-14 10:00:00',1235.00000000,1240.00000000,1205.00000000,1210.00000000,36984200.00000000,'2026-02-17 23:55:17'),(253033,'ANTM','4h','yahoo',1718355600,'2024-06-14 16:00:00',1210.00000000,1225.00000000,1175.00000000,1215.00000000,8946200.00000000,'2026-02-17 23:55:17'),(253034,'ANTM','4h','yahoo',1718776800,'2024-06-19 13:00:00',1215.00000000,1220.00000000,1205.00000000,1215.00000000,14720500.00000000,'2026-02-17 23:55:17'),(253035,'ANTM','4h','yahoo',1718848800,'2024-06-20 09:00:00',1215.00000000,1225.00000000,1200.00000000,1210.00000000,12459300.00000000,'2026-02-17 23:55:17'),(253036,'ANTM','4h','yahoo',1718866800,'2024-06-20 14:00:00',1215.00000000,1240.00000000,1210.00000000,1240.00000000,13133300.00000000,'2026-02-17 23:55:17'),(253037,'ANTM','4h','yahoo',1718938800,'2024-06-21 10:00:00',1240.00000000,1255.00000000,1230.00000000,1235.00000000,35039600.00000000,'2026-02-17 23:55:17'),(253038,'ANTM','4h','yahoo',1718960400,'2024-06-21 16:00:00',1230.00000000,1255.00000000,1230.00000000,1245.00000000,15453100.00000000,'2026-02-17 23:55:17'),(253039,'ANTM','4h','yahoo',1719208800,'2024-06-24 13:00:00',1250.00000000,1260.00000000,1245.00000000,1250.00000000,10264000.00000000,'2026-02-17 23:55:17'),(253040,'ANTM','4h','yahoo',1719280800,'2024-06-25 09:00:00',1255.00000000,1260.00000000,1220.00000000,1235.00000000,6218400.00000000,'2026-02-17 23:55:17'),(253041,'ANTM','4h','yahoo',1719298800,'2024-06-25 14:00:00',1230.00000000,1235.00000000,1225.00000000,1230.00000000,9339200.00000000,'2026-02-17 23:55:17'),(253042,'ANTM','4h','yahoo',1719370800,'2024-06-26 10:00:00',1230.00000000,1230.00000000,1210.00000000,1215.00000000,17420300.00000000,'2026-02-17 23:55:17'),(253043,'ANTM','4h','yahoo',1719388800,'2024-06-26 15:00:00',1215.00000000,1225.00000000,1200.00000000,1225.00000000,12140100.00000000,'2026-02-17 23:55:17'),(253044,'ANTM','4h','yahoo',1719460800,'2024-06-27 11:00:00',1220.00000000,1230.00000000,1215.00000000,1220.00000000,9893500.00000000,'2026-02-17 23:55:17'),(253045,'ANTM','4h','yahoo',1719478800,'2024-06-27 16:00:00',1230.00000000,1265.00000000,1230.00000000,1260.00000000,17430200.00000000,'2026-02-17 23:55:17'),(253046,'ANTM','4h','yahoo',1719558000,'2024-06-28 14:00:00',1255.00000000,1280.00000000,1250.00000000,1270.00000000,22753100.00000000,'2026-02-17 23:55:17'),(253047,'ANTM','4h','yahoo',1719802800,'2024-07-01 10:00:00',1275.00000000,1290.00000000,1265.00000000,1285.00000000,22710400.00000000,'2026-02-17 23:55:17'),(253048,'ANTM','4h','yahoo',1719820800,'2024-07-01 15:00:00',1290.00000000,1310.00000000,1285.00000000,1295.00000000,34747200.00000000,'2026-02-17 23:55:17'),(253049,'ANTM','4h','yahoo',1719892800,'2024-07-02 11:00:00',1295.00000000,1300.00000000,1280.00000000,1290.00000000,28489000.00000000,'2026-02-17 23:55:17'),(253050,'ANTM','4h','yahoo',1719910800,'2024-07-02 16:00:00',1295.00000000,1300.00000000,1280.00000000,1290.00000000,11223300.00000000,'2026-02-17 23:55:17'),(253051,'ANTM','4h','yahoo',1719986400,'2024-07-03 13:00:00',1290.00000000,1315.00000000,1280.00000000,1315.00000000,23916400.00000000,'2026-02-17 23:55:17'),(253052,'ANTM','4h','yahoo',1720058400,'2024-07-04 09:00:00',1330.00000000,1335.00000000,1320.00000000,1330.00000000,10431400.00000000,'2026-02-17 23:55:17'),(253053,'ANTM','4h','yahoo',1720076400,'2024-07-04 14:00:00',1330.00000000,1330.00000000,1310.00000000,1320.00000000,13328500.00000000,'2026-02-17 23:55:17'),(253054,'ANTM','4h','yahoo',1720148400,'2024-07-05 10:00:00',1320.00000000,1320.00000000,1305.00000000,1310.00000000,14433600.00000000,'2026-02-17 23:55:17'),(253055,'ANTM','4h','yahoo',1720170000,'2024-07-05 16:00:00',1310.00000000,1365.00000000,1310.00000000,1365.00000000,24742100.00000000,'2026-02-17 23:55:17'),(253056,'ANTM','4h','yahoo',1720418400,'2024-07-08 13:00:00',1365.00000000,1365.00000000,1350.00000000,1365.00000000,19903500.00000000,'2026-02-17 23:55:17'),(253057,'ANTM','4h','yahoo',1720490400,'2024-07-09 09:00:00',1365.00000000,1375.00000000,1345.00000000,1355.00000000,8088700.00000000,'2026-02-17 23:55:17'),(253058,'ANTM','4h','yahoo',1720508400,'2024-07-09 14:00:00',1355.00000000,1365.00000000,1340.00000000,1355.00000000,22846700.00000000,'2026-02-17 23:55:17'),(253059,'ANTM','4h','yahoo',1720580400,'2024-07-10 10:00:00',1350.00000000,1360.00000000,1345.00000000,1350.00000000,11303200.00000000,'2026-02-17 23:55:17'),(253060,'ANTM','4h','yahoo',1720598400,'2024-07-10 15:00:00',1350.00000000,1355.00000000,1320.00000000,1340.00000000,11680300.00000000,'2026-02-17 23:55:17'),(253061,'ANTM','4h','yahoo',1720670400,'2024-07-11 11:00:00',1340.00000000,1365.00000000,1335.00000000,1360.00000000,18904000.00000000,'2026-02-17 23:55:17'),(253062,'ANTM','4h','yahoo',1720688400,'2024-07-11 16:00:00',1360.00000000,1380.00000000,1350.00000000,1360.00000000,9863700.00000000,'2026-02-17 23:55:17'),(253063,'ANTM','4h','yahoo',1720767600,'2024-07-12 14:00:00',1360.00000000,1370.00000000,1350.00000000,1350.00000000,15902900.00000000,'2026-02-17 23:55:17'),(253064,'ANTM','4h','yahoo',1721012400,'2024-07-15 10:00:00',1355.00000000,1355.00000000,1335.00000000,1340.00000000,13150800.00000000,'2026-02-17 23:55:17'),(253065,'ANTM','4h','yahoo',1721030400,'2024-07-15 15:00:00',1340.00000000,1365.00000000,1330.00000000,1355.00000000,13136400.00000000,'2026-02-17 23:55:17'),(253066,'ANTM','4h','yahoo',1721102400,'2024-07-16 11:00:00',1355.00000000,1360.00000000,1335.00000000,1340.00000000,14294800.00000000,'2026-02-17 23:55:17'),(253067,'ANTM','4h','yahoo',1721120400,'2024-07-16 16:00:00',1340.00000000,1395.00000000,1340.00000000,1385.00000000,20101400.00000000,'2026-02-17 23:55:17'),(253068,'ANTM','4h','yahoo',1721196000,'2024-07-17 13:00:00',1385.00000000,1385.00000000,1370.00000000,1380.00000000,16911000.00000000,'2026-02-17 23:55:17'),(253069,'ANTM','4h','yahoo',1721268000,'2024-07-18 09:00:00',1395.00000000,1405.00000000,1380.00000000,1390.00000000,12038800.00000000,'2026-02-17 23:55:17'),(253070,'ANTM','4h','yahoo',1721286000,'2024-07-18 14:00:00',1390.00000000,1390.00000000,1340.00000000,1355.00000000,38999400.00000000,'2026-02-17 23:55:17'),(253071,'ANTM','4h','yahoo',1721358000,'2024-07-19 10:00:00',1355.00000000,1355.00000000,1330.00000000,1340.00000000,34190400.00000000,'2026-02-17 23:55:17'),(253072,'ANTM','4h','yahoo',1721379600,'2024-07-19 16:00:00',1350.00000000,1360.00000000,1340.00000000,1345.00000000,12684600.00000000,'2026-02-17 23:55:17'),(253073,'ANTM','4h','yahoo',1721628000,'2024-07-22 13:00:00',1345.00000000,1345.00000000,1330.00000000,1340.00000000,21030300.00000000,'2026-02-17 23:55:17'),(253074,'ANTM','4h','yahoo',1721700000,'2024-07-23 09:00:00',1340.00000000,1350.00000000,1315.00000000,1315.00000000,18965100.00000000,'2026-02-17 23:55:17'),(253075,'ANTM','4h','yahoo',1721718000,'2024-07-23 14:00:00',1315.00000000,1325.00000000,1305.00000000,1310.00000000,24848700.00000000,'2026-02-17 23:55:17'),(253076,'ANTM','4h','yahoo',1721790000,'2024-07-24 10:00:00',1310.00000000,1315.00000000,1305.00000000,1305.00000000,12063200.00000000,'2026-02-17 23:55:17'),(253077,'ANTM','4h','yahoo',1721808000,'2024-07-24 15:00:00',1305.00000000,1310.00000000,1285.00000000,1300.00000000,21394300.00000000,'2026-02-17 23:55:17'),(253078,'ANTM','4h','yahoo',1721880000,'2024-07-25 11:00:00',1300.00000000,1300.00000000,1275.00000000,1280.00000000,28070900.00000000,'2026-02-17 23:55:17'),(253079,'ANTM','4h','yahoo',1721898000,'2024-07-25 16:00:00',1280.00000000,1300.00000000,1280.00000000,1300.00000000,9256400.00000000,'2026-02-17 23:55:17'),(253080,'ANTM','4h','yahoo',1721977200,'2024-07-26 14:00:00',1295.00000000,1350.00000000,1290.00000000,1325.00000000,18174400.00000000,'2026-02-17 23:55:17'),(253081,'ANTM','4h','yahoo',1722222000,'2024-07-29 10:00:00',1325.00000000,1330.00000000,1320.00000000,1325.00000000,17921100.00000000,'2026-02-17 23:55:17'),(253082,'ANTM','4h','yahoo',1722240000,'2024-07-29 15:00:00',1330.00000000,1330.00000000,1300.00000000,1305.00000000,15467500.00000000,'2026-02-17 23:55:17'),(253083,'ANTM','4h','yahoo',1722312000,'2024-07-30 11:00:00',1305.00000000,1310.00000000,1300.00000000,1305.00000000,12797400.00000000,'2026-02-17 23:55:17'),(253084,'ANTM','4h','yahoo',1722330000,'2024-07-30 16:00:00',1300.00000000,1320.00000000,1300.00000000,1310.00000000,9814100.00000000,'2026-02-17 23:55:17'),(253085,'ANTM','4h','yahoo',1722405600,'2024-07-31 13:00:00',1310.00000000,1325.00000000,1305.00000000,1315.00000000,21336200.00000000,'2026-02-17 23:55:17'),(253086,'ANTM','4h','yahoo',1722477600,'2024-08-01 09:00:00',1335.00000000,1355.00000000,1325.00000000,1350.00000000,29136100.00000000,'2026-02-17 23:55:17'),(253087,'ANTM','4h','yahoo',1722495600,'2024-08-01 14:00:00',1350.00000000,1350.00000000,1320.00000000,1335.00000000,14244200.00000000,'2026-02-17 23:55:17'),(253088,'ANTM','4h','yahoo',1722567600,'2024-08-02 10:00:00',1335.00000000,1350.00000000,1330.00000000,1345.00000000,19508600.00000000,'2026-02-17 23:55:17'),(253089,'ANTM','4h','yahoo',1722589200,'2024-08-02 16:00:00',1345.00000000,1345.00000000,1300.00000000,1305.00000000,10502500.00000000,'2026-02-17 23:55:17'),(253090,'ANTM','4h','yahoo',1722837600,'2024-08-05 13:00:00',1305.00000000,1310.00000000,1265.00000000,1285.00000000,39631900.00000000,'2026-02-17 23:55:17'),(253091,'ANTM','4h','yahoo',1722909600,'2024-08-06 09:00:00',1295.00000000,1305.00000000,1280.00000000,1300.00000000,21085500.00000000,'2026-02-17 23:55:17'),(253092,'ANTM','4h','yahoo',1722927600,'2024-08-06 14:00:00',1305.00000000,1310.00000000,1295.00000000,1310.00000000,6824700.00000000,'2026-02-17 23:55:17'),(253093,'ANTM','4h','yahoo',1722999600,'2024-08-07 10:00:00',1310.00000000,1315.00000000,1300.00000000,1305.00000000,8289600.00000000,'2026-02-17 23:55:17'),(253094,'ANTM','4h','yahoo',1723017600,'2024-08-07 15:00:00',1305.00000000,1310.00000000,1280.00000000,1285.00000000,11887600.00000000,'2026-02-17 23:55:17'),(253095,'ANTM','4h','yahoo',1723089600,'2024-08-08 11:00:00',1285.00000000,1290.00000000,1270.00000000,1280.00000000,32785500.00000000,'2026-02-17 23:55:17'),(253096,'ANTM','4h','yahoo',1723107600,'2024-08-08 16:00:00',1270.00000000,1300.00000000,1270.00000000,1290.00000000,11010800.00000000,'2026-02-17 23:55:17'),(253097,'ANTM','4h','yahoo',1723186800,'2024-08-09 14:00:00',1285.00000000,1300.00000000,1280.00000000,1290.00000000,10119300.00000000,'2026-02-17 23:55:17'),(253098,'ANTM','4h','yahoo',1723431600,'2024-08-12 10:00:00',1295.00000000,1310.00000000,1290.00000000,1305.00000000,23984200.00000000,'2026-02-17 23:55:17'),(253099,'ANTM','4h','yahoo',1723449600,'2024-08-12 15:00:00',1300.00000000,1330.00000000,1280.00000000,1305.00000000,42775700.00000000,'2026-02-17 23:55:17'),(253100,'ANTM','4h','yahoo',1723521600,'2024-08-13 11:00:00',1300.00000000,1310.00000000,1295.00000000,1305.00000000,32103100.00000000,'2026-02-17 23:55:17'),(253101,'ANTM','4h','yahoo',1723539600,'2024-08-13 16:00:00',1310.00000000,1315.00000000,1290.00000000,1305.00000000,14142400.00000000,'2026-02-17 23:55:17'),(253102,'ANTM','4h','yahoo',1723615200,'2024-08-14 13:00:00',1305.00000000,1320.00000000,1305.00000000,1305.00000000,28491200.00000000,'2026-02-17 23:55:17'),(253103,'ANTM','4h','yahoo',1723687200,'2024-08-15 09:00:00',1315.00000000,1320.00000000,1305.00000000,1315.00000000,30012800.00000000,'2026-02-17 23:55:17'),(253104,'ANTM','4h','yahoo',1723705200,'2024-08-15 14:00:00',1315.00000000,1450.00000000,1310.00000000,1440.00000000,259476300.00000000,'2026-02-17 23:55:17'),(253105,'ANTM','4h','yahoo',1723777200,'2024-08-16 10:00:00',1435.00000000,1510.00000000,1435.00000000,1470.00000000,241320400.00000000,'2026-02-17 23:55:17'),(253106,'ANTM','4h','yahoo',1723798800,'2024-08-16 16:00:00',1460.00000000,1510.00000000,1460.00000000,1470.00000000,44384800.00000000,'2026-02-17 23:55:17'),(253107,'ANTM','4h','yahoo',1724047200,'2024-08-19 13:00:00',1475.00000000,1480.00000000,1460.00000000,1470.00000000,60745600.00000000,'2026-02-17 23:55:17'),(253108,'ANTM','4h','yahoo',1724119200,'2024-08-20 09:00:00',1485.00000000,1495.00000000,1455.00000000,1475.00000000,62322300.00000000,'2026-02-17 23:55:17'),(253109,'ANTM','4h','yahoo',1724137200,'2024-08-20 14:00:00',1475.00000000,1490.00000000,1470.00000000,1485.00000000,25624500.00000000,'2026-02-17 23:55:17'),(253110,'ANTM','4h','yahoo',1724209200,'2024-08-21 10:00:00',1490.00000000,1525.00000000,1480.00000000,1485.00000000,99037900.00000000,'2026-02-17 23:55:17'),(253111,'ANTM','4h','yahoo',1724227200,'2024-08-21 15:00:00',1485.00000000,1485.00000000,1435.00000000,1460.00000000,49482600.00000000,'2026-02-17 23:55:17'),(253112,'ANTM','4h','yahoo',1724299200,'2024-08-22 11:00:00',1460.00000000,1460.00000000,1430.00000000,1440.00000000,42405100.00000000,'2026-02-17 23:55:17'),(253113,'ANTM','4h','yahoo',1724317200,'2024-08-22 16:00:00',1440.00000000,1465.00000000,1440.00000000,1450.00000000,29367200.00000000,'2026-02-17 23:55:17'),(253114,'ANTM','4h','yahoo',1724396400,'2024-08-23 14:00:00',1450.00000000,1480.00000000,1450.00000000,1465.00000000,47253300.00000000,'2026-02-17 23:55:17'),(253115,'ANTM','4h','yahoo',1724641200,'2024-08-26 10:00:00',1465.00000000,1470.00000000,1450.00000000,1465.00000000,29032600.00000000,'2026-02-17 23:55:17'),(253116,'ANTM','4h','yahoo',1724659200,'2024-08-26 15:00:00',1470.00000000,1485.00000000,1460.00000000,1465.00000000,20923000.00000000,'2026-02-17 23:55:17'),(253117,'ANTM','4h','yahoo',1724731200,'2024-08-27 11:00:00',1460.00000000,1465.00000000,1450.00000000,1460.00000000,21518900.00000000,'2026-02-17 23:55:17'),(253118,'ANTM','4h','yahoo',1724749200,'2024-08-27 16:00:00',1470.00000000,1485.00000000,1460.00000000,1465.00000000,21535700.00000000,'2026-02-17 23:55:17'),(253119,'ANTM','4h','yahoo',1724824800,'2024-08-28 13:00:00',1460.00000000,1465.00000000,1450.00000000,1450.00000000,24167200.00000000,'2026-02-17 23:55:17'),(253120,'ANTM','4h','yahoo',1724896800,'2024-08-29 09:00:00',1455.00000000,1455.00000000,1405.00000000,1410.00000000,66783800.00000000,'2026-02-17 23:55:17'),(253121,'ANTM','4h','yahoo',1724914800,'2024-08-29 14:00:00',1410.00000000,1420.00000000,1400.00000000,1405.00000000,65561200.00000000,'2026-02-17 23:55:17'),(253122,'ANTM','4h','yahoo',1724986800,'2024-08-30 10:00:00',1405.00000000,1415.00000000,1400.00000000,1405.00000000,76887900.00000000,'2026-02-17 23:55:17'),(253123,'ANTM','4h','yahoo',1725008400,'2024-08-30 16:00:00',1390.00000000,1415.00000000,1385.00000000,1405.00000000,698216000.00000000,'2026-02-17 23:55:17'),(253124,'ANTM','4h','yahoo',1725256800,'2024-09-02 13:00:00',1410.00000000,1410.00000000,1395.00000000,1395.00000000,31568400.00000000,'2026-02-17 23:55:17'),(253125,'ANTM','4h','yahoo',1725328800,'2024-09-03 09:00:00',1400.00000000,1405.00000000,1365.00000000,1380.00000000,17609800.00000000,'2026-02-17 23:55:17'),(253126,'ANTM','4h','yahoo',1725346800,'2024-09-03 14:00:00',1375.00000000,1380.00000000,1340.00000000,1365.00000000,28445200.00000000,'2026-02-17 23:55:17'),(253127,'ANTM','4h','yahoo',1725418800,'2024-09-04 10:00:00',1365.00000000,1370.00000000,1350.00000000,1350.00000000,42858400.00000000,'2026-02-17 23:55:17'),(253128,'ANTM','4h','yahoo',1725436800,'2024-09-04 15:00:00',1350.00000000,1370.00000000,1345.00000000,1350.00000000,72058700.00000000,'2026-02-17 23:55:17'),(253129,'ANTM','4h','yahoo',1725508800,'2024-09-05 11:00:00',1345.00000000,1355.00000000,1330.00000000,1345.00000000,56472300.00000000,'2026-02-17 23:55:17'),(253130,'ANTM','4h','yahoo',1725526800,'2024-09-05 16:00:00',1345.00000000,1360.00000000,1330.00000000,1335.00000000,37426100.00000000,'2026-02-17 23:55:17'),(253131,'ANTM','4h','yahoo',1725606000,'2024-09-06 14:00:00',1340.00000000,1350.00000000,1320.00000000,1325.00000000,41742600.00000000,'2026-02-17 23:55:17'),(253132,'ANTM','4h','yahoo',1725850800,'2024-09-09 10:00:00',1325.00000000,1325.00000000,1305.00000000,1315.00000000,56167200.00000000,'2026-02-17 23:55:17'),(253133,'ANTM','4h','yahoo',1725868800,'2024-09-09 15:00:00',1315.00000000,1335.00000000,1310.00000000,1325.00000000,43187500.00000000,'2026-02-17 23:55:17'),(253134,'ANTM','4h','yahoo',1725940800,'2024-09-10 11:00:00',1325.00000000,1330.00000000,1305.00000000,1320.00000000,30394000.00000000,'2026-02-17 23:55:17'),(253135,'ANTM','4h','yahoo',1725958800,'2024-09-10 16:00:00',1320.00000000,1345.00000000,1320.00000000,1325.00000000,53936800.00000000,'2026-02-17 23:55:17'),(253136,'ANTM','4h','yahoo',1726034400,'2024-09-11 13:00:00',1325.00000000,1330.00000000,1315.00000000,1315.00000000,44839000.00000000,'2026-02-17 23:55:17'),(253137,'ANTM','4h','yahoo',1726106400,'2024-09-12 09:00:00',1325.00000000,1340.00000000,1315.00000000,1340.00000000,52736900.00000000,'2026-02-17 23:55:17'),(253138,'ANTM','4h','yahoo',1726124400,'2024-09-12 14:00:00',1340.00000000,1370.00000000,1330.00000000,1350.00000000,51770700.00000000,'2026-02-17 23:55:17'),(253139,'ANTM','4h','yahoo',1726196400,'2024-09-13 10:00:00',1355.00000000,1355.00000000,1330.00000000,1335.00000000,70561500.00000000,'2026-02-17 23:55:17'),(253140,'ANTM','4h','yahoo',1726218000,'2024-09-13 16:00:00',1335.00000000,1390.00000000,1335.00000000,1375.00000000,112367300.00000000,'2026-02-17 23:55:17'),(253141,'ANTM','4h','yahoo',1726552800,'2024-09-17 13:00:00',1375.00000000,1385.00000000,1370.00000000,1380.00000000,40714900.00000000,'2026-02-17 23:55:17'),(253142,'ANTM','4h','yahoo',1726624800,'2024-09-18 09:00:00',1380.00000000,1380.00000000,1365.00000000,1370.00000000,17383400.00000000,'2026-02-17 23:55:17'),(253143,'ANTM','4h','yahoo',1726642800,'2024-09-18 14:00:00',1365.00000000,1375.00000000,1365.00000000,1365.00000000,34486600.00000000,'2026-02-17 23:55:17'),(253144,'ANTM','4h','yahoo',1726714800,'2024-09-19 10:00:00',1365.00000000,1370.00000000,1360.00000000,1365.00000000,28540600.00000000,'2026-02-17 23:55:17'),(253145,'ANTM','4h','yahoo',1726732800,'2024-09-19 15:00:00',1370.00000000,1385.00000000,1365.00000000,1375.00000000,24905700.00000000,'2026-02-17 23:55:17'),(253146,'ANTM','4h','yahoo',1726804800,'2024-09-20 11:00:00',1375.00000000,1380.00000000,1365.00000000,1370.00000000,34031500.00000000,'2026-02-17 23:55:17'),(253147,'ANTM','4h','yahoo',1727056800,'2024-09-23 09:00:00',1380.00000000,1410.00000000,1380.00000000,1395.00000000,96310200.00000000,'2026-02-17 23:55:17'),(253148,'ANTM','4h','yahoo',1727074800,'2024-09-23 14:00:00',1400.00000000,1405.00000000,1385.00000000,1385.00000000,56181600.00000000,'2026-02-17 23:55:17'),(253149,'ANTM','4h','yahoo',1727146800,'2024-09-24 10:00:00',1385.00000000,1405.00000000,1385.00000000,1405.00000000,39417400.00000000,'2026-02-17 23:55:17'),(253150,'ANTM','4h','yahoo',1727164800,'2024-09-24 15:00:00',1405.00000000,1435.00000000,1400.00000000,1420.00000000,136592700.00000000,'2026-02-17 23:55:17'),(253151,'ANTM','4h','yahoo',1727236800,'2024-09-25 11:00:00',1420.00000000,1430.00000000,1415.00000000,1425.00000000,51539300.00000000,'2026-02-17 23:55:17'),(253152,'ANTM','4h','yahoo',1727251200,'2024-09-25 15:00:00',1430.00000000,1450.00000000,1415.00000000,1430.00000000,106676600.00000000,'2026-02-17 23:55:17'),(253153,'ANTM','4h','yahoo',1727323200,'2024-09-26 11:00:00',1430.00000000,1450.00000000,1425.00000000,1425.00000000,61655200.00000000,'2026-02-17 23:55:17'),(253154,'ANTM','4h','yahoo',1727341200,'2024-09-26 16:00:00',1425.00000000,1470.00000000,1425.00000000,1450.00000000,29590300.00000000,'2026-02-17 23:55:17'),(253155,'ANTM','4h','yahoo',1727420400,'2024-09-27 14:00:00',1455.00000000,1490.00000000,1455.00000000,1455.00000000,83563700.00000000,'2026-02-17 23:55:17'),(253156,'ANTM','4h','yahoo',1727665200,'2024-09-30 10:00:00',1460.00000000,1480.00000000,1435.00000000,1470.00000000,62722300.00000000,'2026-02-17 23:55:17'),(253157,'ANTM','4h','yahoo',1727683200,'2024-09-30 15:00:00',1475.00000000,1510.00000000,1470.00000000,1495.00000000,51248400.00000000,'2026-02-17 23:55:17'),(253158,'ANTM','4h','yahoo',1727755200,'2024-10-01 11:00:00',1490.00000000,1505.00000000,1490.00000000,1500.00000000,49225600.00000000,'2026-02-17 23:55:17'),(253159,'ANTM','4h','yahoo',1727773200,'2024-10-01 16:00:00',1500.00000000,1570.00000000,1480.00000000,1545.00000000,139405800.00000000,'2026-02-17 23:55:17'),(253160,'ANTM','4h','yahoo',1727848800,'2024-10-02 13:00:00',1545.00000000,1550.00000000,1490.00000000,1535.00000000,119749600.00000000,'2026-02-17 23:55:17'),(253161,'ANTM','4h','yahoo',1727920800,'2024-10-03 09:00:00',1550.00000000,1590.00000000,1535.00000000,1570.00000000,136907200.00000000,'2026-02-17 23:55:17'),(253162,'ANTM','4h','yahoo',1727938800,'2024-10-03 14:00:00',1565.00000000,1575.00000000,1505.00000000,1515.00000000,62099500.00000000,'2026-02-17 23:55:17'),(253163,'ANTM','4h','yahoo',1728010800,'2024-10-04 10:00:00',1510.00000000,1530.00000000,1500.00000000,1525.00000000,40394800.00000000,'2026-02-17 23:55:17'),(253164,'ANTM','4h','yahoo',1728032400,'2024-10-04 16:00:00',1525.00000000,1555.00000000,1525.00000000,1535.00000000,16736500.00000000,'2026-02-17 23:55:17'),(253165,'ANTM','4h','yahoo',1728280800,'2024-10-07 13:00:00',1540.00000000,1550.00000000,1535.00000000,1545.00000000,44096600.00000000,'2026-02-17 23:55:17'),(253166,'ANTM','4h','yahoo',1728352800,'2024-10-08 09:00:00',1545.00000000,1575.00000000,1505.00000000,1530.00000000,97999100.00000000,'2026-02-17 23:55:17'),(253167,'ANTM','4h','yahoo',1728370800,'2024-10-08 14:00:00',1530.00000000,1530.00000000,1500.00000000,1505.00000000,56594300.00000000,'2026-02-17 23:55:17'),(253168,'ANTM','4h','yahoo',1728442800,'2024-10-09 10:00:00',1505.00000000,1520.00000000,1490.00000000,1515.00000000,43670900.00000000,'2026-02-17 23:55:17'),(253169,'ANTM','4h','yahoo',1728460800,'2024-10-09 15:00:00',1515.00000000,1540.00000000,1510.00000000,1530.00000000,20747000.00000000,'2026-02-17 23:55:17'),(253170,'ANTM','4h','yahoo',1728532800,'2024-10-10 11:00:00',1525.00000000,1540.00000000,1525.00000000,1535.00000000,21653700.00000000,'2026-02-17 23:55:17'),(253171,'ANTM','4h','yahoo',1728550800,'2024-10-10 16:00:00',1535.00000000,1560.00000000,1535.00000000,1545.00000000,25081600.00000000,'2026-02-17 23:55:17'),(253172,'ANTM','4h','yahoo',1728630000,'2024-10-11 14:00:00',1550.00000000,1590.00000000,1540.00000000,1585.00000000,83630200.00000000,'2026-02-17 23:55:17'),(253173,'ANTM','4h','yahoo',1728874800,'2024-10-14 10:00:00',1590.00000000,1640.00000000,1585.00000000,1630.00000000,122522700.00000000,'2026-02-17 23:55:17'),(253174,'ANTM','4h','yahoo',1728892800,'2024-10-14 15:00:00',1630.00000000,1635.00000000,1590.00000000,1600.00000000,105703500.00000000,'2026-02-17 23:55:17'),(253175,'ANTM','4h','yahoo',1728964800,'2024-10-15 11:00:00',1600.00000000,1605.00000000,1590.00000000,1595.00000000,43192200.00000000,'2026-02-17 23:55:17'),(253176,'ANTM','4h','yahoo',1728982800,'2024-10-15 16:00:00',1600.00000000,1600.00000000,1570.00000000,1585.00000000,38031800.00000000,'2026-02-17 23:55:17'),(253177,'ANTM','4h','yahoo',1729058400,'2024-10-16 13:00:00',1585.00000000,1590.00000000,1570.00000000,1570.00000000,55305500.00000000,'2026-02-17 23:55:17'),(253178,'ANTM','4h','yahoo',1729130400,'2024-10-17 09:00:00',1585.00000000,1600.00000000,1570.00000000,1600.00000000,44013700.00000000,'2026-02-17 23:55:17'),(253179,'ANTM','4h','yahoo',1729148400,'2024-10-17 14:00:00',1600.00000000,1635.00000000,1595.00000000,1620.00000000,59798700.00000000,'2026-02-17 23:55:17'),(253180,'ANTM','4h','yahoo',1729220400,'2024-10-18 10:00:00',1620.00000000,1635.00000000,1610.00000000,1625.00000000,49396700.00000000,'2026-02-17 23:55:17'),(253181,'ANTM','4h','yahoo',1729242000,'2024-10-18 16:00:00',1625.00000000,1765.00000000,1625.00000000,1715.00000000,193518400.00000000,'2026-02-17 23:55:17'),(253182,'ANTM','4h','yahoo',1729490400,'2024-10-21 13:00:00',1715.00000000,1720.00000000,1675.00000000,1690.00000000,59171500.00000000,'2026-02-17 23:55:17'),(253183,'ANTM','4h','yahoo',1729562400,'2024-10-22 09:00:00',1695.00000000,1700.00000000,1660.00000000,1685.00000000,59879800.00000000,'2026-02-17 23:55:17'),(253184,'ANTM','4h','yahoo',1729580400,'2024-10-22 14:00:00',1680.00000000,1685.00000000,1640.00000000,1645.00000000,27660800.00000000,'2026-02-17 23:55:17'),(253185,'ANTM','4h','yahoo',1729652400,'2024-10-23 10:00:00',1650.00000000,1665.00000000,1645.00000000,1655.00000000,19164600.00000000,'2026-02-17 23:55:17'),(253186,'ANTM','4h','yahoo',1729670400,'2024-10-23 15:00:00',1655.00000000,1655.00000000,1620.00000000,1635.00000000,20681100.00000000,'2026-02-17 23:55:17'),(253187,'ANTM','4h','yahoo',1729742400,'2024-10-24 11:00:00',1630.00000000,1640.00000000,1620.00000000,1625.00000000,26140900.00000000,'2026-02-17 23:55:17'),(253188,'ANTM','4h','yahoo',1729760400,'2024-10-24 16:00:00',1620.00000000,1655.00000000,1615.00000000,1625.00000000,41914600.00000000,'2026-02-17 23:55:17'),(253189,'ANTM','4h','yahoo',1729839600,'2024-10-25 14:00:00',1625.00000000,1640.00000000,1585.00000000,1630.00000000,75191400.00000000,'2026-02-17 23:55:17'),(253190,'ANTM','4h','yahoo',1730084400,'2024-10-28 10:00:00',1630.00000000,1640.00000000,1620.00000000,1620.00000000,22462600.00000000,'2026-02-17 23:55:17'),(253191,'ANTM','4h','yahoo',1730102400,'2024-10-28 15:00:00',1625.00000000,1630.00000000,1600.00000000,1620.00000000,40704100.00000000,'2026-02-17 23:55:17'),(253192,'ANTM','4h','yahoo',1730174400,'2024-10-29 11:00:00',1620.00000000,1620.00000000,1595.00000000,1620.00000000,29446100.00000000,'2026-02-17 23:55:17'),(253193,'ANTM','4h','yahoo',1730192400,'2024-10-29 16:00:00',1615.00000000,1650.00000000,1610.00000000,1620.00000000,68191500.00000000,'2026-02-17 23:55:17'),(253194,'ANTM','4h','yahoo',1730268000,'2024-10-30 13:00:00',1620.00000000,1645.00000000,1620.00000000,1630.00000000,50499700.00000000,'2026-02-17 23:55:17'),(253195,'ANTM','4h','yahoo',1730340000,'2024-10-31 09:00:00',1600.00000000,1605.00000000,1540.00000000,1565.00000000,149355800.00000000,'2026-02-17 23:55:17'),(253196,'ANTM','4h','yahoo',1730358000,'2024-10-31 14:00:00',1565.00000000,1605.00000000,1560.00000000,1565.00000000,86391400.00000000,'2026-02-17 23:55:17'),(253197,'ANTM','4h','yahoo',1730430000,'2024-11-01 10:00:00',1565.00000000,1575.00000000,1515.00000000,1525.00000000,65533200.00000000,'2026-02-17 23:55:17'),(253198,'ANTM','4h','yahoo',1730451600,'2024-11-01 16:00:00',1520.00000000,1560.00000000,1490.00000000,1500.00000000,50459400.00000000,'2026-02-17 23:55:17'),(253199,'ANTM','4h','yahoo',1730700000,'2024-11-04 13:00:00',1505.00000000,1525.00000000,1480.00000000,1525.00000000,45545400.00000000,'2026-02-17 23:55:17'),(253200,'ANTM','4h','yahoo',1730772000,'2024-11-05 09:00:00',1525.00000000,1560.00000000,1525.00000000,1540.00000000,53523000.00000000,'2026-02-17 23:55:17'),(253201,'ANTM','4h','yahoo',1730790000,'2024-11-05 14:00:00',1535.00000000,1590.00000000,1535.00000000,1580.00000000,79573400.00000000,'2026-02-17 23:55:17'),(253202,'ANTM','4h','yahoo',1730862000,'2024-11-06 10:00:00',1575.00000000,1590.00000000,1530.00000000,1555.00000000,33652900.00000000,'2026-02-17 23:55:17'),(253203,'ANTM','4h','yahoo',1730880000,'2024-11-06 15:00:00',1555.00000000,1580.00000000,1480.00000000,1570.00000000,81086900.00000000,'2026-02-17 23:55:17'),(253204,'ANTM','4h','yahoo',1730952000,'2024-11-07 11:00:00',1570.00000000,1580.00000000,1550.00000000,1565.00000000,47947700.00000000,'2026-02-17 23:55:17'),(253205,'ANTM','4h','yahoo',1730970000,'2024-11-07 16:00:00',1575.00000000,1610.00000000,1565.00000000,1590.00000000,26510000.00000000,'2026-02-17 23:55:17'),(253206,'ANTM','4h','yahoo',1731049200,'2024-11-08 14:00:00',1590.00000000,1600.00000000,1530.00000000,1535.00000000,36350300.00000000,'2026-02-17 23:55:17'),(253207,'ANTM','4h','yahoo',1731294000,'2024-11-11 10:00:00',1535.00000000,1545.00000000,1520.00000000,1530.00000000,20198900.00000000,'2026-02-17 23:55:17'),(253208,'ANTM','4h','yahoo',1731312000,'2024-11-11 15:00:00',1525.00000000,1535.00000000,1510.00000000,1525.00000000,28516400.00000000,'2026-02-17 23:55:17'),(253209,'ANTM','4h','yahoo',1731384000,'2024-11-12 11:00:00',1525.00000000,1545.00000000,1510.00000000,1535.00000000,22051700.00000000,'2026-02-17 23:55:17'),(253210,'ANTM','4h','yahoo',1731402000,'2024-11-12 16:00:00',1565.00000000,1565.00000000,1510.00000000,1520.00000000,39185300.00000000,'2026-02-17 23:55:17'),(253211,'ANTM','4h','yahoo',1731477600,'2024-11-13 13:00:00',1520.00000000,1530.00000000,1495.00000000,1500.00000000,25654900.00000000,'2026-02-17 23:55:17'),(253212,'ANTM','4h','yahoo',1731549600,'2024-11-14 09:00:00',1500.00000000,1500.00000000,1460.00000000,1490.00000000,35104600.00000000,'2026-02-17 23:55:17'),(253213,'ANTM','4h','yahoo',1731567600,'2024-11-14 14:00:00',1495.00000000,1495.00000000,1435.00000000,1440.00000000,48518000.00000000,'2026-02-17 23:55:17'),(253214,'ANTM','4h','yahoo',1731639600,'2024-11-15 10:00:00',1440.00000000,1445.00000000,1385.00000000,1410.00000000,73952700.00000000,'2026-02-17 23:55:17'),(253215,'ANTM','4h','yahoo',1731661200,'2024-11-15 16:00:00',1400.00000000,1425.00000000,1400.00000000,1410.00000000,23216200.00000000,'2026-02-17 23:55:17'),(253216,'ANTM','4h','yahoo',1731909600,'2024-11-18 13:00:00',1410.00000000,1415.00000000,1395.00000000,1395.00000000,16869100.00000000,'2026-02-17 23:55:17'),(253217,'ANTM','4h','yahoo',1731981600,'2024-11-19 09:00:00',1410.00000000,1470.00000000,1410.00000000,1470.00000000,25904400.00000000,'2026-02-17 23:55:17'),(253218,'ANTM','4h','yahoo',1731999600,'2024-11-19 14:00:00',1470.00000000,1510.00000000,1455.00000000,1485.00000000,61131800.00000000,'2026-02-17 23:55:17'),(253219,'ANTM','4h','yahoo',1732071600,'2024-11-20 10:00:00',1485.00000000,1495.00000000,1465.00000000,1470.00000000,25410400.00000000,'2026-02-17 23:55:17'),(253220,'ANTM','4h','yahoo',1732089600,'2024-11-20 15:00:00',1470.00000000,1500.00000000,1460.00000000,1480.00000000,23570600.00000000,'2026-02-17 23:55:17'),(253221,'ANTM','4h','yahoo',1732161600,'2024-11-21 11:00:00',1475.00000000,1490.00000000,1465.00000000,1475.00000000,21342500.00000000,'2026-02-17 23:55:17'),(253222,'ANTM','4h','yahoo',1732179600,'2024-11-21 16:00:00',1490.00000000,1495.00000000,1460.00000000,1460.00000000,18960400.00000000,'2026-02-17 23:55:17'),(253223,'ANTM','4h','yahoo',1732258800,'2024-11-22 14:00:00',1465.00000000,1470.00000000,1450.00000000,1470.00000000,26690400.00000000,'2026-02-17 23:55:17'),(253224,'ANTM','4h','yahoo',1732503600,'2024-11-25 10:00:00',1465.00000000,1470.00000000,1435.00000000,1445.00000000,19199200.00000000,'2026-02-17 23:55:17'),(253225,'ANTM','4h','yahoo',1732521600,'2024-11-25 15:00:00',1445.00000000,1485.00000000,1440.00000000,1460.00000000,54200500.00000000,'2026-02-17 23:55:17'),(253226,'ANTM','4h','yahoo',1732593600,'2024-11-26 11:00:00',1455.00000000,1465.00000000,1445.00000000,1455.00000000,15128400.00000000,'2026-02-17 23:55:17'),(253227,'ANTM','4h','yahoo',1732611600,'2024-11-26 16:00:00',1450.00000000,1475.00000000,1435.00000000,1440.00000000,13723400.00000000,'2026-02-17 23:55:17'),(253228,'ANTM','4h','yahoo',1732773600,'2024-11-28 13:00:00',1440.00000000,1450.00000000,1420.00000000,1420.00000000,18598600.00000000,'2026-02-17 23:55:17'),(253229,'ANTM','4h','yahoo',1732845600,'2024-11-29 09:00:00',1420.00000000,1440.00000000,1395.00000000,1435.00000000,27314400.00000000,'2026-02-17 23:55:17'),(253230,'ANTM','4h','yahoo',1732867200,'2024-11-29 15:00:00',1435.00000000,1445.00000000,1415.00000000,1425.00000000,27522900.00000000,'2026-02-17 23:55:17'),(253231,'ANTM','4h','yahoo',1733112000,'2024-12-02 11:00:00',1420.00000000,1435.00000000,1415.00000000,1425.00000000,16422300.00000000,'2026-02-17 23:55:17'),(253232,'ANTM','4h','yahoo',1733130000,'2024-12-02 16:00:00',1410.00000000,1470.00000000,1410.00000000,1450.00000000,38975800.00000000,'2026-02-17 23:55:17'),(253233,'ANTM','4h','yahoo',1733205600,'2024-12-03 13:00:00',1455.00000000,1455.00000000,1430.00000000,1450.00000000,24299800.00000000,'2026-02-17 23:55:17'),(253234,'ANTM','4h','yahoo',1733277600,'2024-12-04 09:00:00',1445.00000000,1470.00000000,1440.00000000,1465.00000000,30828400.00000000,'2026-02-17 23:55:17'),(253235,'ANTM','4h','yahoo',1733295600,'2024-12-04 14:00:00',1465.00000000,1470.00000000,1450.00000000,1450.00000000,21944900.00000000,'2026-02-17 23:55:17'),(253236,'ANTM','4h','yahoo',1733367600,'2024-12-05 10:00:00',1455.00000000,1480.00000000,1450.00000000,1475.00000000,24866700.00000000,'2026-02-17 23:55:17'),(253237,'ANTM','4h','yahoo',1733385600,'2024-12-05 15:00:00',1475.00000000,1495.00000000,1465.00000000,1485.00000000,28260100.00000000,'2026-02-17 23:55:17'),(253238,'ANTM','4h','yahoo',1733457600,'2024-12-06 11:00:00',1485.00000000,1485.00000000,1465.00000000,1485.00000000,22917800.00000000,'2026-02-17 23:55:17'),(253239,'ANTM','4h','yahoo',1733709600,'2024-12-09 09:00:00',1485.00000000,1510.00000000,1480.00000000,1495.00000000,12015300.00000000,'2026-02-17 23:55:17'),(253240,'ANTM','4h','yahoo',1733727600,'2024-12-09 14:00:00',1495.00000000,1540.00000000,1485.00000000,1540.00000000,13407500.00000000,'2026-02-17 23:55:17'),(253241,'ANTM','4h','yahoo',1733799600,'2024-12-10 10:00:00',1540.00000000,1630.00000000,1530.00000000,1625.00000000,106505900.00000000,'2026-02-17 23:55:17'),(253242,'ANTM','4h','yahoo',1733817600,'2024-12-10 15:00:00',1630.00000000,1655.00000000,1605.00000000,1610.00000000,42037200.00000000,'2026-02-17 23:55:17'),(253243,'ANTM','4h','yahoo',1733889600,'2024-12-11 11:00:00',1610.00000000,1625.00000000,1580.00000000,1585.00000000,26276400.00000000,'2026-02-17 23:55:17'),(253244,'ANTM','4h','yahoo',1733907600,'2024-12-11 16:00:00',1600.00000000,1630.00000000,1585.00000000,1605.00000000,15783100.00000000,'2026-02-17 23:55:17'),(253245,'ANTM','4h','yahoo',1733983200,'2024-12-12 13:00:00',1605.00000000,1635.00000000,1595.00000000,1615.00000000,38152500.00000000,'2026-02-17 23:55:17'),(253246,'ANTM','4h','yahoo',1734055200,'2024-12-13 09:00:00',1610.00000000,1615.00000000,1575.00000000,1590.00000000,19100300.00000000,'2026-02-17 23:55:17'),(253247,'ANTM','4h','yahoo',1734076800,'2024-12-13 15:00:00',1590.00000000,1600.00000000,1545.00000000,1550.00000000,14918900.00000000,'2026-02-17 23:55:17'),(253248,'ANTM','4h','yahoo',1734321600,'2024-12-16 11:00:00',1550.00000000,1565.00000000,1550.00000000,1555.00000000,12395700.00000000,'2026-02-17 23:55:17'),(253249,'ANTM','4h','yahoo',1734339600,'2024-12-16 16:00:00',1560.00000000,1565.00000000,1525.00000000,1530.00000000,12975800.00000000,'2026-02-17 23:55:17'),(253250,'ANTM','4h','yahoo',1734415200,'2024-12-17 13:00:00',1530.00000000,1535.00000000,1500.00000000,1510.00000000,28023700.00000000,'2026-02-17 23:55:17'),(253251,'ANTM','4h','yahoo',1734487200,'2024-12-18 09:00:00',1510.00000000,1535.00000000,1495.00000000,1515.00000000,9570800.00000000,'2026-02-17 23:55:17'),(253252,'ANTM','4h','yahoo',1734505200,'2024-12-18 14:00:00',1515.00000000,1520.00000000,1445.00000000,1460.00000000,5782200.00000000,'2026-02-17 23:55:17'),(253253,'ANTM','4h','yahoo',1734577200,'2024-12-19 10:00:00',1455.00000000,1490.00000000,1455.00000000,1465.00000000,16136000.00000000,'2026-02-17 23:55:17'),(253254,'ANTM','4h','yahoo',1734595200,'2024-12-19 15:00:00',1470.00000000,1475.00000000,1420.00000000,1440.00000000,14042000.00000000,'2026-02-17 23:55:17'),(253255,'ANTM','4h','yahoo',1734667200,'2024-12-20 11:00:00',1435.00000000,1440.00000000,1420.00000000,1420.00000000,17902800.00000000,'2026-02-17 23:55:17'),(253256,'ANTM','4h','yahoo',1734919200,'2024-12-23 09:00:00',1430.00000000,1455.00000000,1425.00000000,1425.00000000,7036000.00000000,'2026-02-17 23:55:17'),(253257,'ANTM','4h','yahoo',1734937200,'2024-12-23 14:00:00',1425.00000000,1465.00000000,1425.00000000,1445.00000000,17343500.00000000,'2026-02-17 23:55:17'),(253258,'ANTM','4h','yahoo',1735009200,'2024-12-24 10:00:00',1445.00000000,1455.00000000,1435.00000000,1450.00000000,9101100.00000000,'2026-02-17 23:55:17'),(253259,'ANTM','4h','yahoo',1735027200,'2024-12-24 15:00:00',1445.00000000,1530.00000000,1435.00000000,1520.00000000,16045000.00000000,'2026-02-17 23:55:17'),(253260,'ANTM','4h','yahoo',1735272000,'2024-12-27 11:00:00',1520.00000000,1535.00000000,1510.00000000,1525.00000000,25017100.00000000,'2026-02-17 23:55:17'),(253261,'ANTM','4h','yahoo',1735524000,'2024-12-30 09:00:00',1530.00000000,1545.00000000,1490.00000000,1525.00000000,12993300.00000000,'2026-02-17 23:55:17'),(253262,'ANTM','4h','yahoo',1735542000,'2024-12-30 14:00:00',1525.00000000,1560.00000000,1510.00000000,1545.00000000,17515200.00000000,'2026-02-17 23:55:17'),(253263,'ANTM','4h','yahoo',1735786800,'2025-01-02 10:00:00',1540.00000000,1550.00000000,1520.00000000,1545.00000000,15333000.00000000,'2026-02-17 23:55:17'),(253264,'ANTM','4h','yahoo',1735804800,'2025-01-02 15:00:00',1545.00000000,1560.00000000,1530.00000000,1535.00000000,10879800.00000000,'2026-02-17 23:55:17'),(253265,'ANTM','4h','yahoo',1735876800,'2025-01-03 11:00:00',1530.00000000,1545.00000000,1520.00000000,1520.00000000,10445200.00000000,'2026-02-17 23:55:17'),(253266,'ANTM','4h','yahoo',1736128800,'2025-01-06 09:00:00',1530.00000000,1540.00000000,1490.00000000,1490.00000000,9371800.00000000,'2026-02-17 23:55:17'),(253267,'ANTM','4h','yahoo',1736146800,'2025-01-06 14:00:00',1490.00000000,1495.00000000,1435.00000000,1445.00000000,15759400.00000000,'2026-02-17 23:55:17'),(253268,'ANTM','4h','yahoo',1736218800,'2025-01-07 10:00:00',1450.00000000,1460.00000000,1430.00000000,1435.00000000,15906400.00000000,'2026-02-17 23:55:17'),(253269,'ANTM','4h','yahoo',1736236800,'2025-01-07 15:00:00',1435.00000000,1465.00000000,1425.00000000,1430.00000000,19355600.00000000,'2026-02-17 23:55:17'),(253270,'ANTM','4h','yahoo',1736308800,'2025-01-08 11:00:00',1430.00000000,1435.00000000,1425.00000000,1430.00000000,10464600.00000000,'2026-02-17 23:55:17'),(253271,'ANTM','4h','yahoo',1736326800,'2025-01-08 16:00:00',1430.00000000,1440.00000000,1410.00000000,1420.00000000,12349600.00000000,'2026-02-17 23:55:17'),(253272,'ANTM','4h','yahoo',1736402400,'2025-01-09 13:00:00',1425.00000000,1440.00000000,1420.00000000,1420.00000000,13258700.00000000,'2026-02-17 23:55:17'),(253273,'ANTM','4h','yahoo',1736474400,'2025-01-10 09:00:00',1425.00000000,1455.00000000,1425.00000000,1440.00000000,9486900.00000000,'2026-02-17 23:55:17'),(253274,'ANTM','4h','yahoo',1736496000,'2025-01-10 15:00:00',1440.00000000,1485.00000000,1435.00000000,1455.00000000,27471600.00000000,'2026-02-17 23:55:17'),(253275,'ANTM','4h','yahoo',1736740800,'2025-01-13 11:00:00',1455.00000000,1495.00000000,1455.00000000,1480.00000000,23683100.00000000,'2026-02-17 23:55:17'),(253276,'ANTM','4h','yahoo',1736758800,'2025-01-13 16:00:00',1480.00000000,1535.00000000,1465.00000000,1510.00000000,34117800.00000000,'2026-02-17 23:55:17'),(253277,'ANTM','4h','yahoo',1736834400,'2025-01-14 13:00:00',1510.00000000,1520.00000000,1495.00000000,1520.00000000,21331200.00000000,'2026-02-17 23:55:17'),(253278,'ANTM','4h','yahoo',1736906400,'2025-01-15 09:00:00',1520.00000000,1525.00000000,1505.00000000,1515.00000000,6907500.00000000,'2026-02-17 23:55:17'),(253279,'ANTM','4h','yahoo',1736924400,'2025-01-15 14:00:00',1515.00000000,1550.00000000,1515.00000000,1540.00000000,14696900.00000000,'2026-02-17 23:55:17'),(253280,'ANTM','4h','yahoo',1736996400,'2025-01-16 10:00:00',1540.00000000,1540.00000000,1510.00000000,1520.00000000,13885000.00000000,'2026-02-17 23:55:17'),(253281,'ANTM','4h','yahoo',1737014400,'2025-01-16 15:00:00',1525.00000000,1540.00000000,1505.00000000,1520.00000000,7641300.00000000,'2026-02-17 23:55:17'),(253282,'ANTM','4h','yahoo',1737086400,'2025-01-17 11:00:00',1515.00000000,1525.00000000,1510.00000000,1520.00000000,8365300.00000000,'2026-02-17 23:55:17'),(253283,'ANTM','4h','yahoo',1737338400,'2025-01-20 09:00:00',1515.00000000,1535.00000000,1500.00000000,1520.00000000,8084800.00000000,'2026-02-17 23:55:17'),(253284,'ANTM','4h','yahoo',1737356400,'2025-01-20 14:00:00',1520.00000000,1525.00000000,1505.00000000,1520.00000000,11399200.00000000,'2026-02-17 23:55:17'),(253285,'ANTM','4h','yahoo',1737428400,'2025-01-21 10:00:00',1520.00000000,1525.00000000,1500.00000000,1510.00000000,6244600.00000000,'2026-02-17 23:55:17'),(253286,'ANTM','4h','yahoo',1737442800,'2025-01-21 14:00:00',1510.00000000,1540.00000000,1505.00000000,1525.00000000,12941400.00000000,'2026-02-17 23:55:17'),(253287,'ANTM','4h','yahoo',1737514800,'2025-01-22 10:00:00',1530.00000000,1535.00000000,1510.00000000,1515.00000000,10743700.00000000,'2026-02-17 23:55:17'),(253288,'ANTM','4h','yahoo',1737532800,'2025-01-22 15:00:00',1515.00000000,1525.00000000,1500.00000000,1515.00000000,7713500.00000000,'2026-02-17 23:55:17'),(253289,'ANTM','4h','yahoo',1737604800,'2025-01-23 11:00:00',1515.00000000,1515.00000000,1480.00000000,1490.00000000,20552200.00000000,'2026-02-17 23:55:17'),(253290,'ANTM','4h','yahoo',1737622800,'2025-01-23 16:00:00',1490.00000000,1505.00000000,1480.00000000,1495.00000000,4081300.00000000,'2026-02-17 23:55:17'),(253291,'ANTM','4h','yahoo',1737702000,'2025-01-24 14:00:00',1495.00000000,1500.00000000,1435.00000000,1435.00000000,13112300.00000000,'2026-02-17 23:55:17'),(253292,'ANTM','4h','yahoo',1738206000,'2025-01-30 10:00:00',1435.00000000,1440.00000000,1385.00000000,1395.00000000,59459000.00000000,'2026-02-17 23:55:17'),(253293,'ANTM','4h','yahoo',1738224000,'2025-01-30 15:00:00',1400.00000000,1420.00000000,1385.00000000,1395.00000000,27268200.00000000,'2026-02-17 23:55:17'),(253294,'ANTM','4h','yahoo',1738296000,'2025-01-31 11:00:00',1400.00000000,1405.00000000,1390.00000000,1390.00000000,33190400.00000000,'2026-02-17 23:55:17'),(253295,'ANTM','4h','yahoo',1738548000,'2025-02-03 09:00:00',1400.00000000,1405.00000000,1355.00000000,1375.00000000,19763800.00000000,'2026-02-17 23:55:17'),(253296,'ANTM','4h','yahoo',1738566000,'2025-02-03 14:00:00',1375.00000000,1420.00000000,1370.00000000,1405.00000000,14739100.00000000,'2026-02-17 23:55:17'),(253297,'ANTM','4h','yahoo',1738638000,'2025-02-04 10:00:00',1410.00000000,1415.00000000,1395.00000000,1395.00000000,27675200.00000000,'2026-02-17 23:55:17'),(253298,'ANTM','4h','yahoo',1738656000,'2025-02-04 15:00:00',1395.00000000,1425.00000000,1395.00000000,1415.00000000,22352200.00000000,'2026-02-17 23:55:17'),(253299,'ANTM','4h','yahoo',1738728000,'2025-02-05 11:00:00',1415.00000000,1450.00000000,1395.00000000,1440.00000000,59847000.00000000,'2026-02-17 23:55:17'),(253300,'ANTM','4h','yahoo',1738746000,'2025-02-05 16:00:00',1450.00000000,1455.00000000,1385.00000000,1400.00000000,23692800.00000000,'2026-02-17 23:55:17'),(253301,'ANTM','4h','yahoo',1738821600,'2025-02-06 13:00:00',1405.00000000,1410.00000000,1385.00000000,1400.00000000,24563900.00000000,'2026-02-17 23:55:17'),(253302,'ANTM','4h','yahoo',1738893600,'2025-02-07 09:00:00',1400.00000000,1400.00000000,1365.00000000,1385.00000000,11711200.00000000,'2026-02-17 23:55:17'),(253303,'ANTM','4h','yahoo',1738915200,'2025-02-07 15:00:00',1390.00000000,1435.00000000,1385.00000000,1400.00000000,30746700.00000000,'2026-02-17 23:55:17'),(253304,'ANTM','4h','yahoo',1739160000,'2025-02-10 11:00:00',1395.00000000,1405.00000000,1380.00000000,1395.00000000,23821300.00000000,'2026-02-17 23:55:17'),(253305,'ANTM','4h','yahoo',1739178000,'2025-02-10 16:00:00',1385.00000000,1420.00000000,1380.00000000,1390.00000000,12353900.00000000,'2026-02-17 23:55:17'),(253306,'ANTM','4h','yahoo',1739253600,'2025-02-11 13:00:00',1395.00000000,1415.00000000,1385.00000000,1400.00000000,20965000.00000000,'2026-02-17 23:55:17'),(253307,'ANTM','4h','yahoo',1739325600,'2025-02-12 09:00:00',1405.00000000,1405.00000000,1380.00000000,1385.00000000,9735100.00000000,'2026-02-17 23:55:17'),(253308,'ANTM','4h','yahoo',1739343600,'2025-02-12 14:00:00',1390.00000000,1430.00000000,1385.00000000,1410.00000000,14888700.00000000,'2026-02-17 23:55:17'),(253309,'ANTM','4h','yahoo',1739415600,'2025-02-13 10:00:00',1410.00000000,1460.00000000,1410.00000000,1450.00000000,49887700.00000000,'2026-02-17 23:55:17'),(253310,'ANTM','4h','yahoo',1739433600,'2025-02-13 15:00:00',1450.00000000,1525.00000000,1445.00000000,1520.00000000,51429600.00000000,'2026-02-17 23:55:17'),(253311,'ANTM','4h','yahoo',1739505600,'2025-02-14 11:00:00',1520.00000000,1535.00000000,1510.00000000,1530.00000000,60985500.00000000,'2026-02-17 23:55:17'),(253312,'ANTM','4h','yahoo',1739757600,'2025-02-17 09:00:00',1530.00000000,1555.00000000,1515.00000000,1545.00000000,24776000.00000000,'2026-02-17 23:55:17'),(253313,'ANTM','4h','yahoo',1739775600,'2025-02-17 14:00:00',1550.00000000,1570.00000000,1545.00000000,1560.00000000,25377300.00000000,'2026-02-17 23:55:17'),(253314,'ANTM','4h','yahoo',1739847600,'2025-02-18 10:00:00',1555.00000000,1570.00000000,1535.00000000,1550.00000000,16198400.00000000,'2026-02-17 23:55:17'),(253315,'ANTM','4h','yahoo',1739865600,'2025-02-18 15:00:00',1545.00000000,1595.00000000,1540.00000000,1590.00000000,18661600.00000000,'2026-02-17 23:55:17'),(253316,'ANTM','4h','yahoo',1739937600,'2025-02-19 11:00:00',1585.00000000,1590.00000000,1560.00000000,1575.00000000,24297500.00000000,'2026-02-17 23:55:17'),(253317,'ANTM','4h','yahoo',1739955600,'2025-02-19 16:00:00',1575.00000000,1650.00000000,1570.00000000,1630.00000000,25067300.00000000,'2026-02-17 23:55:17'),(253318,'ANTM','4h','yahoo',1740031200,'2025-02-20 13:00:00',1630.00000000,1690.00000000,1625.00000000,1685.00000000,100781600.00000000,'2026-02-17 23:55:17'),(253319,'ANTM','4h','yahoo',1740103200,'2025-02-21 09:00:00',1685.00000000,1685.00000000,1625.00000000,1630.00000000,28554800.00000000,'2026-02-17 23:55:17'),(253320,'ANTM','4h','yahoo',1740124800,'2025-02-21 15:00:00',1630.00000000,1675.00000000,1620.00000000,1650.00000000,26953200.00000000,'2026-02-17 23:55:17'),(253321,'ANTM','4h','yahoo',1740369600,'2025-02-24 11:00:00',1645.00000000,1665.00000000,1630.00000000,1640.00000000,20749900.00000000,'2026-02-17 23:55:17'),(253322,'ANTM','4h','yahoo',1740387600,'2025-02-24 16:00:00',1640.00000000,1665.00000000,1610.00000000,1615.00000000,21683800.00000000,'2026-02-17 23:55:17'),(253323,'ANTM','4h','yahoo',1740463200,'2025-02-25 13:00:00',1625.00000000,1640.00000000,1600.00000000,1635.00000000,25451200.00000000,'2026-02-17 23:55:17'),(253324,'ANTM','4h','yahoo',1740535200,'2025-02-26 09:00:00',1635.00000000,1640.00000000,1605.00000000,1625.00000000,20719900.00000000,'2026-02-17 23:55:17'),(253325,'ANTM','4h','yahoo',1740553200,'2025-02-26 14:00:00',1630.00000000,1650.00000000,1615.00000000,1650.00000000,23902700.00000000,'2026-02-17 23:55:17'),(253326,'ANTM','4h','yahoo',1740625200,'2025-02-27 10:00:00',1645.00000000,1650.00000000,1610.00000000,1630.00000000,24684300.00000000,'2026-02-17 23:55:17'),(253327,'ANTM','4h','yahoo',1740643200,'2025-02-27 15:00:00',1630.00000000,1640.00000000,1505.00000000,1505.00000000,17227000.00000000,'2026-02-17 23:55:17'),(253328,'ANTM','4h','yahoo',1740715200,'2025-02-28 11:00:00',1505.00000000,1585.00000000,1505.00000000,1585.00000000,58863900.00000000,'2026-02-17 23:55:17'),(253329,'ANTM','4h','yahoo',1740967200,'2025-03-03 09:00:00',1580.00000000,1610.00000000,1555.00000000,1600.00000000,24359400.00000000,'2026-02-17 23:55:17'),(253330,'ANTM','4h','yahoo',1740985200,'2025-03-03 14:00:00',1595.00000000,1615.00000000,1585.00000000,1585.00000000,46890100.00000000,'2026-02-17 23:55:17'),(253331,'ANTM','4h','yahoo',1741057200,'2025-03-04 10:00:00',1585.00000000,1600.00000000,1535.00000000,1545.00000000,23154900.00000000,'2026-02-17 23:55:17'),(253332,'ANTM','4h','yahoo',1741075200,'2025-03-04 15:00:00',1545.00000000,1615.00000000,1530.00000000,1610.00000000,26256400.00000000,'2026-02-17 23:55:17'),(253333,'ANTM','4h','yahoo',1741147200,'2025-03-05 11:00:00',1605.00000000,1630.00000000,1600.00000000,1620.00000000,28703900.00000000,'2026-02-17 23:55:17'),(253334,'ANTM','4h','yahoo',1741165200,'2025-03-05 16:00:00',1620.00000000,1645.00000000,1615.00000000,1640.00000000,10746300.00000000,'2026-02-17 23:55:17'),(253335,'ANTM','4h','yahoo',1741240800,'2025-03-06 13:00:00',1645.00000000,1645.00000000,1615.00000000,1625.00000000,17691300.00000000,'2026-02-17 23:55:17'),(253336,'ANTM','4h','yahoo',1741312800,'2025-03-07 09:00:00',1630.00000000,1655.00000000,1615.00000000,1635.00000000,20513100.00000000,'2026-02-17 23:55:17'),(253337,'ANTM','4h','yahoo',1741334400,'2025-03-07 15:00:00',1635.00000000,1640.00000000,1540.00000000,1555.00000000,22569400.00000000,'2026-02-17 23:55:17'),(253338,'ANTM','4h','yahoo',1741579200,'2025-03-10 11:00:00',1555.00000000,1565.00000000,1475.00000000,1490.00000000,67431700.00000000,'2026-02-17 23:55:17'),(253339,'ANTM','4h','yahoo',1741597200,'2025-03-10 16:00:00',1490.00000000,1520.00000000,1465.00000000,1510.00000000,9501400.00000000,'2026-02-17 23:55:17'),(253340,'ANTM','4h','yahoo',1741672800,'2025-03-11 13:00:00',1505.00000000,1525.00000000,1505.00000000,1520.00000000,18384200.00000000,'2026-02-17 23:55:17'),(253341,'ANTM','4h','yahoo',1741744800,'2025-03-12 09:00:00',1545.00000000,1585.00000000,1530.00000000,1565.00000000,42620000.00000000,'2026-02-17 23:55:17'),(253342,'ANTM','4h','yahoo',1741762800,'2025-03-12 14:00:00',1565.00000000,1570.00000000,1530.00000000,1540.00000000,23779100.00000000,'2026-02-17 23:55:17'),(253343,'ANTM','4h','yahoo',1741834800,'2025-03-13 10:00:00',1540.00000000,1545.00000000,1530.00000000,1530.00000000,21113800.00000000,'2026-02-17 23:55:17'),(253344,'ANTM','4h','yahoo',1741852800,'2025-03-13 15:00:00',1530.00000000,1615.00000000,1520.00000000,1610.00000000,30856300.00000000,'2026-02-17 23:55:17'),(253345,'ANTM','4h','yahoo',1741924800,'2025-03-14 11:00:00',1610.00000000,1615.00000000,1580.00000000,1590.00000000,32214300.00000000,'2026-02-17 23:55:17'),(253346,'ANTM','4h','yahoo',1742176800,'2025-03-17 09:00:00',1620.00000000,1690.00000000,1615.00000000,1660.00000000,29205800.00000000,'2026-02-17 23:55:17'),(253347,'ANTM','4h','yahoo',1742194800,'2025-03-17 14:00:00',1660.00000000,1670.00000000,1615.00000000,1615.00000000,17125900.00000000,'2026-02-17 23:55:17'),(253348,'ANTM','4h','yahoo',1742266800,'2025-03-18 10:00:00',1620.00000000,1645.00000000,1545.00000000,1630.00000000,44182700.00000000,'2026-02-17 23:55:17'),(253349,'ANTM','4h','yahoo',1742284800,'2025-03-18 15:00:00',1630.00000000,1660.00000000,1620.00000000,1635.00000000,20427900.00000000,'2026-02-17 23:55:17'),(253350,'ANTM','4h','yahoo',1742356800,'2025-03-19 11:00:00',1630.00000000,1670.00000000,1630.00000000,1660.00000000,37950100.00000000,'2026-02-17 23:55:17'),(253351,'ANTM','4h','yahoo',1742374800,'2025-03-19 16:00:00',1660.00000000,1675.00000000,1640.00000000,1665.00000000,17109600.00000000,'2026-02-17 23:55:17'),(253352,'ANTM','4h','yahoo',1742450400,'2025-03-20 13:00:00',1660.00000000,1685.00000000,1645.00000000,1645.00000000,31942300.00000000,'2026-02-17 23:55:17'),(253353,'ANTM','4h','yahoo',1742522400,'2025-03-21 09:00:00',1645.00000000,1650.00000000,1580.00000000,1610.00000000,11242700.00000000,'2026-02-17 23:55:17'),(253354,'ANTM','4h','yahoo',1742544000,'2025-03-21 15:00:00',1610.00000000,1615.00000000,1535.00000000,1550.00000000,23168400.00000000,'2026-02-17 23:55:17'),(253355,'ANTM','4h','yahoo',1742788800,'2025-03-24 11:00:00',1550.00000000,1620.00000000,1545.00000000,1600.00000000,28988400.00000000,'2026-02-17 23:55:17'),(253356,'ANTM','4h','yahoo',1742806800,'2025-03-24 16:00:00',1590.00000000,1605.00000000,1555.00000000,1605.00000000,8762800.00000000,'2026-02-17 23:55:17'),(253357,'ANTM','4h','yahoo',1742882400,'2025-03-25 13:00:00',1605.00000000,1615.00000000,1595.00000000,1600.00000000,11400400.00000000,'2026-02-17 23:55:17'),(253358,'ANTM','4h','yahoo',1742954400,'2025-03-26 09:00:00',1620.00000000,1660.00000000,1615.00000000,1645.00000000,8249800.00000000,'2026-02-17 23:55:17'),(253359,'ANTM','4h','yahoo',1742972400,'2025-03-26 14:00:00',1645.00000000,1660.00000000,1610.00000000,1630.00000000,18484600.00000000,'2026-02-17 23:55:17'),(253360,'ANTM','4h','yahoo',1743044400,'2025-03-27 10:00:00',1630.00000000,1645.00000000,1625.00000000,1635.00000000,11838500.00000000,'2026-02-17 23:55:17'),(253361,'ANTM','4h','yahoo',1743062400,'2025-03-27 15:00:00',1635.00000000,1645.00000000,1390.00000000,1460.00000000,72276000.00000000,'2026-02-17 23:55:17'),(253362,'ANTM','4h','yahoo',1744084800,'2025-04-08 11:00:00',1465.00000000,1465.00000000,1390.00000000,1400.00000000,67244500.00000000,'2026-02-17 23:55:17'),(253363,'ANTM','4h','yahoo',1744102800,'2025-04-08 16:00:00',1400.00000000,1580.00000000,1400.00000000,1560.00000000,28102800.00000000,'2026-02-17 23:55:17'),(253364,'ANTM','4h','yahoo',1744178400,'2025-04-09 13:00:00',1560.00000000,1565.00000000,1475.00000000,1475.00000000,160024000.00000000,'2026-02-17 23:55:17'),(253365,'ANTM','4h','yahoo',1744250400,'2025-04-10 09:00:00',1575.00000000,1680.00000000,1575.00000000,1625.00000000,76699800.00000000,'2026-02-17 23:55:17'),(253366,'ANTM','4h','yahoo',1744268400,'2025-04-10 14:00:00',1630.00000000,1745.00000000,1615.00000000,1730.00000000,38738500.00000000,'2026-02-17 23:55:17'),(253367,'ANTM','4h','yahoo',1744340400,'2025-04-11 10:00:00',1730.00000000,1745.00000000,1685.00000000,1695.00000000,90728300.00000000,'2026-02-17 23:55:17'),(253368,'ANTM','4h','yahoo',1744362000,'2025-04-11 16:00:00',1690.00000000,1800.00000000,1690.00000000,1790.00000000,44987400.00000000,'2026-02-17 23:55:17'),(253369,'ANTM','4h','yahoo',1744610400,'2025-04-14 13:00:00',1795.00000000,1850.00000000,1780.00000000,1830.00000000,97911500.00000000,'2026-02-17 23:55:17'),(253370,'ANTM','4h','yahoo',1744682400,'2025-04-15 09:00:00',1865.00000000,1960.00000000,1830.00000000,1850.00000000,101697900.00000000,'2026-02-17 23:55:17'),(253371,'ANTM','4h','yahoo',1744700400,'2025-04-15 14:00:00',1850.00000000,1925.00000000,1820.00000000,1880.00000000,69567300.00000000,'2026-02-17 23:55:17'),(253372,'ANTM','4h','yahoo',1744772400,'2025-04-16 10:00:00',1875.00000000,1940.00000000,1865.00000000,1910.00000000,131428000.00000000,'2026-02-17 23:55:17'),(253373,'ANTM','4h','yahoo',1744790400,'2025-04-16 15:00:00',1915.00000000,1970.00000000,1895.00000000,1945.00000000,72513500.00000000,'2026-02-17 23:55:17'),(253374,'ANTM','4h','yahoo',1744862400,'2025-04-17 11:00:00',1950.00000000,1960.00000000,1925.00000000,1935.00000000,75835100.00000000,'2026-02-17 23:55:17'),(253375,'ANTM','4h','yahoo',1744880400,'2025-04-17 16:00:00',1945.00000000,2050.00000000,1945.00000000,2030.00000000,82295800.00000000,'2026-02-17 23:55:17'),(253376,'ANTM','4h','yahoo',1745215200,'2025-04-21 13:00:00',2030.00000000,2090.00000000,2030.00000000,2090.00000000,121985800.00000000,'2026-02-17 23:55:17'),(253377,'ANTM','4h','yahoo',1745287200,'2025-04-22 09:00:00',2140.00000000,2210.00000000,2130.00000000,2170.00000000,81858300.00000000,'2026-02-17 23:55:17'),(253378,'ANTM','4h','yahoo',1745305200,'2025-04-22 14:00:00',2170.00000000,2200.00000000,2090.00000000,2110.00000000,106118500.00000000,'2026-02-17 23:55:17'),(253379,'ANTM','4h','yahoo',1745377200,'2025-04-23 10:00:00',2110.00000000,2120.00000000,2030.00000000,2070.00000000,161995700.00000000,'2026-02-17 23:55:17'),(253380,'ANTM','4h','yahoo',1745395200,'2025-04-23 15:00:00',2060.00000000,2150.00000000,2060.00000000,2130.00000000,81251000.00000000,'2026-02-17 23:55:17'),(253381,'ANTM','4h','yahoo',1745467200,'2025-04-24 11:00:00',2140.00000000,2150.00000000,2100.00000000,2150.00000000,100936700.00000000,'2026-02-17 23:55:17'),(253382,'ANTM','4h','yahoo',1745485200,'2025-04-24 16:00:00',2150.00000000,2190.00000000,2140.00000000,2140.00000000,58213700.00000000,'2026-02-17 23:55:17'),(253383,'ANTM','4h','yahoo',1745564400,'2025-04-25 14:00:00',2150.00000000,2150.00000000,2090.00000000,2130.00000000,67296100.00000000,'2026-02-17 23:55:17'),(253384,'ANTM','4h','yahoo',1745809200,'2025-04-28 10:00:00',2130.00000000,2160.00000000,2120.00000000,2120.00000000,67238000.00000000,'2026-02-17 23:55:17'),(253385,'ANTM','4h','yahoo',1745827200,'2025-04-28 15:00:00',2130.00000000,2180.00000000,2110.00000000,2150.00000000,51534300.00000000,'2026-02-17 23:55:17'),(253386,'ANTM','4h','yahoo',1745899200,'2025-04-29 11:00:00',2160.00000000,2180.00000000,2150.00000000,2180.00000000,72990600.00000000,'2026-02-17 23:55:17'),(253387,'ANTM','4h','yahoo',1745917200,'2025-04-29 16:00:00',2180.00000000,2190.00000000,2160.00000000,2180.00000000,50090300.00000000,'2026-02-17 23:55:17'),(253388,'ANTM','4h','yahoo',1745992800,'2025-04-30 13:00:00',2180.00000000,2300.00000000,2160.00000000,2170.00000000,267515200.00000000,'2026-02-17 23:55:17'),(253389,'ANTM','4h','yahoo',1746151200,'2025-05-02 09:00:00',2270.00000000,2340.00000000,2240.00000000,2270.00000000,76102200.00000000,'2026-02-17 23:55:17'),(253390,'ANTM','4h','yahoo',1746172800,'2025-05-02 15:00:00',2270.00000000,2340.00000000,2260.00000000,2300.00000000,92505700.00000000,'2026-02-17 23:55:17'),(253391,'ANTM','4h','yahoo',1746417600,'2025-05-05 11:00:00',2300.00000000,2330.00000000,2280.00000000,2320.00000000,67609400.00000000,'2026-02-17 23:55:17'),(253392,'ANTM','4h','yahoo',1746435600,'2025-05-05 16:00:00',2320.00000000,2480.00000000,2320.00000000,2470.00000000,47912600.00000000,'2026-02-17 23:55:17'),(253393,'ANTM','4h','yahoo',1746511200,'2025-05-06 13:00:00',2470.00000000,2540.00000000,2470.00000000,2540.00000000,142938100.00000000,'2026-02-17 23:55:17'),(253394,'ANTM','4h','yahoo',1746583200,'2025-05-07 09:00:00',2560.00000000,2780.00000000,2550.00000000,2730.00000000,205980000.00000000,'2026-02-17 23:55:17'),(253395,'ANTM','4h','yahoo',1746601200,'2025-05-07 14:00:00',2730.00000000,2860.00000000,2690.00000000,2720.00000000,127837600.00000000,'2026-02-17 23:55:17'),(253396,'ANTM','4h','yahoo',1746673200,'2025-05-08 10:00:00',2730.00000000,2730.00000000,2600.00000000,2620.00000000,264439400.00000000,'2026-02-17 23:55:17'),(253397,'ANTM','4h','yahoo',1746691200,'2025-05-08 15:00:00',2610.00000000,2680.00000000,2590.00000000,2660.00000000,105637700.00000000,'2026-02-17 23:55:17'),(253398,'ANTM','4h','yahoo',1746763200,'2025-05-09 11:00:00',2660.00000000,2690.00000000,2640.00000000,2680.00000000,90740800.00000000,'2026-02-17 23:55:17'),(253399,'ANTM','4h','yahoo',1747188000,'2025-05-14 09:00:00',2620.00000000,2630.00000000,2460.00000000,2530.00000000,94343700.00000000,'2026-02-17 23:55:17'),(253400,'ANTM','4h','yahoo',1747206000,'2025-05-14 14:00:00',2540.00000000,2660.00000000,2500.00000000,2640.00000000,86089700.00000000,'2026-02-17 23:55:17'),(253401,'ANTM','4h','yahoo',1747278000,'2025-05-15 10:00:00',2640.00000000,2650.00000000,2530.00000000,2540.00000000,133659800.00000000,'2026-02-17 23:55:17'),(253402,'ANTM','4h','yahoo',1747296000,'2025-05-15 15:00:00',2540.00000000,2670.00000000,2520.00000000,2620.00000000,86668400.00000000,'2026-02-17 23:55:17'),(253403,'ANTM','4h','yahoo',1747368000,'2025-05-16 11:00:00',2620.00000000,2640.00000000,2600.00000000,2640.00000000,61005300.00000000,'2026-02-17 23:55:17'),(253404,'ANTM','4h','yahoo',1747620000,'2025-05-19 09:00:00',2670.00000000,2730.00000000,2640.00000000,2700.00000000,60657300.00000000,'2026-02-17 23:55:17'),(253405,'ANTM','4h','yahoo',1747638000,'2025-05-19 14:00:00',2710.00000000,2720.00000000,2660.00000000,2690.00000000,64338200.00000000,'2026-02-17 23:55:17'),(253406,'ANTM','4h','yahoo',1747710000,'2025-05-20 10:00:00',2700.00000000,2740.00000000,2670.00000000,2710.00000000,77183300.00000000,'2026-02-17 23:55:17'),(253407,'ANTM','4h','yahoo',1747728000,'2025-05-20 15:00:00',2710.00000000,2920.00000000,2690.00000000,2880.00000000,98074100.00000000,'2026-02-17 23:55:17'),(253408,'ANTM','4h','yahoo',1747800000,'2025-05-21 11:00:00',2880.00000000,2910.00000000,2860.00000000,2890.00000000,68156900.00000000,'2026-02-17 23:55:17'),(253409,'ANTM','4h','yahoo',1747814400,'2025-05-21 15:00:00',2890.00000000,3080.00000000,2890.00000000,3040.00000000,80829300.00000000,'2026-02-17 23:55:17'),(253410,'ANTM','4h','yahoo',1747886400,'2025-05-22 11:00:00',3030.00000000,3040.00000000,2930.00000000,2960.00000000,153279500.00000000,'2026-02-17 23:55:17'),(253411,'ANTM','4h','yahoo',1747904400,'2025-05-22 16:00:00',2960.00000000,3020.00000000,2960.00000000,3010.00000000,23803200.00000000,'2026-02-17 23:55:17'),(253412,'ANTM','4h','yahoo',1747983600,'2025-05-23 14:00:00',3010.00000000,3280.00000000,3000.00000000,3220.00000000,197752400.00000000,'2026-02-17 23:55:17'),(253413,'ANTM','4h','yahoo',1748228400,'2025-05-26 10:00:00',3220.00000000,3220.00000000,3030.00000000,3120.00000000,152595100.00000000,'2026-02-17 23:55:17'),(253414,'ANTM','4h','yahoo',1748246400,'2025-05-26 15:00:00',3120.00000000,3120.00000000,3020.00000000,3100.00000000,47353200.00000000,'2026-02-17 23:55:17'),(253415,'ANTM','4h','yahoo',1748318400,'2025-05-27 11:00:00',3100.00000000,3100.00000000,3010.00000000,3020.00000000,99898500.00000000,'2026-02-17 23:55:17'),(253416,'ANTM','4h','yahoo',1748336400,'2025-05-27 16:00:00',3030.00000000,3220.00000000,3030.00000000,3130.00000000,89114000.00000000,'2026-02-17 23:55:17'),(253417,'ANTM','4h','yahoo',1748412000,'2025-05-28 13:00:00',3140.00000000,3190.00000000,3110.00000000,3110.00000000,78538500.00000000,'2026-02-17 23:55:17'),(253418,'ANTM','4h','yahoo',1748829600,'2025-06-02 09:00:00',3170.00000000,3280.00000000,3160.00000000,3260.00000000,109904000.00000000,'2026-02-17 23:55:17'),(253419,'ANTM','4h','yahoo',1748847600,'2025-06-02 14:00:00',3260.00000000,3390.00000000,3240.00000000,3360.00000000,117451600.00000000,'2026-02-17 23:55:17'),(253420,'ANTM','4h','yahoo',1748919600,'2025-06-03 10:00:00',3360.00000000,3370.00000000,3260.00000000,3360.00000000,118658400.00000000,'2026-02-17 23:55:17'),(253421,'ANTM','4h','yahoo',1748937600,'2025-06-03 15:00:00',3360.00000000,3660.00000000,3320.00000000,3620.00000000,138829700.00000000,'2026-02-17 23:55:17'),(253422,'ANTM','4h','yahoo',1749009600,'2025-06-04 11:00:00',3610.00000000,3640.00000000,3480.00000000,3550.00000000,152077700.00000000,'2026-02-17 23:55:17'),(253423,'ANTM','4h','yahoo',1749027600,'2025-06-04 16:00:00',3550.00000000,3620.00000000,3430.00000000,3500.00000000,42927400.00000000,'2026-02-17 23:55:17'),(253424,'ANTM','4h','yahoo',1749103200,'2025-06-05 13:00:00',3500.00000000,3510.00000000,3440.00000000,3450.00000000,66278600.00000000,'2026-02-17 23:55:17'),(253425,'ANTM','4h','yahoo',1749520800,'2025-06-10 09:00:00',3340.00000000,3420.00000000,3230.00000000,3330.00000000,149739700.00000000,'2026-02-17 23:55:17'),(253426,'ANTM','4h','yahoo',1749538800,'2025-06-10 14:00:00',3330.00000000,3370.00000000,3240.00000000,3310.00000000,124872900.00000000,'2026-02-17 23:55:17'),(253427,'ANTM','4h','yahoo',1749610800,'2025-06-11 10:00:00',3310.00000000,3340.00000000,3230.00000000,3260.00000000,114188500.00000000,'2026-02-17 23:55:17'),(253428,'ANTM','4h','yahoo',1749628800,'2025-06-11 15:00:00',3270.00000000,3330.00000000,3250.00000000,3260.00000000,64505600.00000000,'2026-02-17 23:55:17'),(253429,'ANTM','4h','yahoo',1749700800,'2025-06-12 11:00:00',3260.00000000,3320.00000000,3130.00000000,3170.00000000,166474700.00000000,'2026-02-17 23:55:17'),(253430,'ANTM','4h','yahoo',1749718800,'2025-06-12 16:00:00',3170.00000000,3340.00000000,3170.00000000,3270.00000000,36959400.00000000,'2026-02-17 23:55:17'),(253431,'ANTM','4h','yahoo',1749798000,'2025-06-13 14:00:00',3270.00000000,3370.00000000,3250.00000000,3300.00000000,68592800.00000000,'2026-02-17 23:55:17'),(253432,'ANTM','4h','yahoo',1750042800,'2025-06-16 10:00:00',3300.00000000,3300.00000000,3240.00000000,3250.00000000,70055200.00000000,'2026-02-17 23:55:17'),(253433,'ANTM','4h','yahoo',1750060800,'2025-06-16 15:00:00',3240.00000000,3400.00000000,3230.00000000,3390.00000000,105040800.00000000,'2026-02-17 23:55:17'),(253434,'ANTM','4h','yahoo',1750132800,'2025-06-17 11:00:00',3390.00000000,3490.00000000,3370.00000000,3470.00000000,151635100.00000000,'2026-02-17 23:55:17'),(253435,'ANTM','4h','yahoo',1750150800,'2025-06-17 16:00:00',3470.00000000,3590.00000000,3470.00000000,3550.00000000,86783800.00000000,'2026-02-17 23:55:17'),(253436,'ANTM','4h','yahoo',1750226400,'2025-06-18 13:00:00',3550.00000000,3590.00000000,3510.00000000,3550.00000000,88200900.00000000,'2026-02-17 23:55:17'),(253437,'ANTM','4h','yahoo',1750298400,'2025-06-19 09:00:00',3560.00000000,3580.00000000,3360.00000000,3380.00000000,71394900.00000000,'2026-02-17 23:55:17'),(253438,'ANTM','4h','yahoo',1750316400,'2025-06-19 14:00:00',3380.00000000,3390.00000000,3170.00000000,3180.00000000,92520400.00000000,'2026-02-17 23:55:17'),(253439,'ANTM','4h','yahoo',1750388400,'2025-06-20 10:00:00',3190.00000000,3210.00000000,3160.00000000,3190.00000000,111018700.00000000,'2026-02-17 23:55:17'),(253440,'ANTM','4h','yahoo',1750410000,'2025-06-20 16:00:00',3200.00000000,3290.00000000,3060.00000000,3190.00000000,118738500.00000000,'2026-02-17 23:55:17'),(253441,'ANTM','4h','yahoo',1750658400,'2025-06-23 13:00:00',3190.00000000,3200.00000000,3120.00000000,3190.00000000,61250900.00000000,'2026-02-17 23:55:17'),(253442,'ANTM','4h','yahoo',1750730400,'2025-06-24 09:00:00',3190.00000000,3240.00000000,3110.00000000,3110.00000000,41539300.00000000,'2026-02-17 23:55:17'),(253443,'ANTM','4h','yahoo',1750748400,'2025-06-24 14:00:00',3110.00000000,3140.00000000,2950.00000000,2960.00000000,58529500.00000000,'2026-02-17 23:55:17'),(253444,'ANTM','4h','yahoo',1750820400,'2025-06-25 10:00:00',2960.00000000,3000.00000000,2900.00000000,2960.00000000,108596500.00000000,'2026-02-17 23:55:17'),(253445,'ANTM','4h','yahoo',1750838400,'2025-06-25 15:00:00',2960.00000000,2970.00000000,2830.00000000,2850.00000000,87446000.00000000,'2026-02-17 23:55:17'),(253446,'ANTM','4h','yahoo',1750910400,'2025-06-26 11:00:00',2850.00000000,2930.00000000,2830.00000000,2920.00000000,85910700.00000000,'2026-02-17 23:55:17'),(253447,'ANTM','4h','yahoo',1750928400,'2025-06-26 16:00:00',2940.00000000,3050.00000000,2830.00000000,3030.00000000,337608300.00000000,'2026-02-17 23:55:17'),(253448,'ANTM','4h','yahoo',1751263200,'2025-06-30 13:00:00',3030.00000000,3070.00000000,2990.00000000,3040.00000000,95105000.00000000,'2026-02-17 23:55:17'),(253449,'ANTM','4h','yahoo',1751335200,'2025-07-01 09:00:00',3070.00000000,3100.00000000,3010.00000000,3040.00000000,47539100.00000000,'2026-02-17 23:55:17'),(253450,'ANTM','4h','yahoo',1751353200,'2025-07-01 14:00:00',3040.00000000,3080.00000000,3020.00000000,3070.00000000,55441000.00000000,'2026-02-17 23:55:17'),(253451,'ANTM','4h','yahoo',1751425200,'2025-07-02 10:00:00',3070.00000000,3070.00000000,2960.00000000,2990.00000000,57097800.00000000,'2026-02-17 23:55:17'),(253452,'ANTM','4h','yahoo',1751443200,'2025-07-02 15:00:00',2990.00000000,3130.00000000,2960.00000000,3120.00000000,66020900.00000000,'2026-02-17 23:55:17'),(253453,'ANTM','4h','yahoo',1751515200,'2025-07-03 11:00:00',3120.00000000,3160.00000000,3090.00000000,3130.00000000,68966100.00000000,'2026-02-17 23:55:17'),(253454,'ANTM','4h','yahoo',1751533200,'2025-07-03 16:00:00',3120.00000000,3120.00000000,3000.00000000,3050.00000000,34399500.00000000,'2026-02-17 23:55:17'),(253455,'ANTM','4h','yahoo',1751612400,'2025-07-04 14:00:00',3050.00000000,3060.00000000,2910.00000000,2960.00000000,92901200.00000000,'2026-02-17 23:55:17'),(253456,'ANTM','4h','yahoo',1751857200,'2025-07-07 10:00:00',2950.00000000,2970.00000000,2870.00000000,2900.00000000,58523200.00000000,'2026-02-17 23:55:17'),(253457,'ANTM','4h','yahoo',1751875200,'2025-07-07 15:00:00',2900.00000000,2990.00000000,2890.00000000,2950.00000000,35657300.00000000,'2026-02-17 23:55:17'),(253458,'ANTM','4h','yahoo',1751947200,'2025-07-08 11:00:00',2950.00000000,2960.00000000,2900.00000000,2920.00000000,55476900.00000000,'2026-02-17 23:55:17'),(253459,'ANTM','4h','yahoo',1751965200,'2025-07-08 16:00:00',2930.00000000,2960.00000000,2880.00000000,2960.00000000,31717900.00000000,'2026-02-17 23:55:17'),(253460,'ANTM','4h','yahoo',1752040800,'2025-07-09 13:00:00',2960.00000000,2960.00000000,2900.00000000,2920.00000000,42514300.00000000,'2026-02-17 23:55:17'),(253461,'ANTM','4h','yahoo',1752112800,'2025-07-10 09:00:00',2960.00000000,3070.00000000,2940.00000000,2990.00000000,56717900.00000000,'2026-02-17 23:55:17'),(253462,'ANTM','4h','yahoo',1752130800,'2025-07-10 14:00:00',2990.00000000,3020.00000000,2960.00000000,2990.00000000,50954300.00000000,'2026-02-17 23:55:17'),(253463,'ANTM','4h','yahoo',1752202800,'2025-07-11 10:00:00',2980.00000000,3020.00000000,2960.00000000,2990.00000000,67803500.00000000,'2026-02-17 23:55:17'),(253464,'ANTM','4h','yahoo',1752224400,'2025-07-11 16:00:00',2990.00000000,3060.00000000,2980.00000000,3010.00000000,69029500.00000000,'2026-02-17 23:55:17'),(253465,'ANTM','4h','yahoo',1752472800,'2025-07-14 13:00:00',3000.00000000,3030.00000000,2960.00000000,3030.00000000,73856900.00000000,'2026-02-17 23:55:17'),(253466,'ANTM','4h','yahoo',1752544800,'2025-07-15 09:00:00',3030.00000000,3030.00000000,2960.00000000,2970.00000000,28255200.00000000,'2026-02-17 23:55:17'),(253467,'ANTM','4h','yahoo',1752562800,'2025-07-15 14:00:00',2970.00000000,3000.00000000,2940.00000000,2980.00000000,28723100.00000000,'2026-02-17 23:55:17'),(253468,'ANTM','4h','yahoo',1752634800,'2025-07-16 10:00:00',2980.00000000,3010.00000000,2960.00000000,2990.00000000,65863400.00000000,'2026-02-17 23:55:17'),(253469,'ANTM','4h','yahoo',1752652800,'2025-07-16 15:00:00',2980.00000000,3050.00000000,2980.00000000,3000.00000000,44936900.00000000,'2026-02-17 23:55:17'),(253470,'ANTM','4h','yahoo',1752724800,'2025-07-17 11:00:00',3010.00000000,3070.00000000,2990.00000000,3040.00000000,93468800.00000000,'2026-02-17 23:55:17'),(253471,'ANTM','4h','yahoo',1752742800,'2025-07-17 16:00:00',3010.00000000,3030.00000000,2940.00000000,2970.00000000,49062600.00000000,'2026-02-17 23:55:17'),(253472,'ANTM','4h','yahoo',1752822000,'2025-07-18 14:00:00',2970.00000000,2990.00000000,2950.00000000,2970.00000000,57081900.00000000,'2026-02-17 23:55:17'),(253473,'ANTM','4h','yahoo',1753066800,'2025-07-21 10:00:00',2960.00000000,3050.00000000,2960.00000000,3020.00000000,87159600.00000000,'2026-02-17 23:55:17'),(253474,'ANTM','4h','yahoo',1753084800,'2025-07-21 15:00:00',3020.00000000,3270.00000000,3010.00000000,3080.00000000,193099100.00000000,'2026-02-17 23:55:17'),(253475,'ANTM','4h','yahoo',1753156800,'2025-07-22 11:00:00',3080.00000000,3100.00000000,2950.00000000,2980.00000000,184790700.00000000,'2026-02-17 23:55:17'),(253476,'ANTM','4h','yahoo',1753174800,'2025-07-22 16:00:00',2960.00000000,3030.00000000,2870.00000000,2970.00000000,51253900.00000000,'2026-02-17 23:55:17'),(253477,'ANTM','4h','yahoo',1753250400,'2025-07-23 13:00:00',2970.00000000,3040.00000000,2970.00000000,3040.00000000,67174500.00000000,'2026-02-17 23:55:17'),(253478,'ANTM','4h','yahoo',1753322400,'2025-07-24 09:00:00',3020.00000000,3070.00000000,2980.00000000,3050.00000000,32936300.00000000,'2026-02-17 23:55:17'),(253479,'ANTM','4h','yahoo',1753340400,'2025-07-24 14:00:00',3050.00000000,3070.00000000,2970.00000000,2980.00000000,41731100.00000000,'2026-02-17 23:55:17'),(253480,'ANTM','4h','yahoo',1753412400,'2025-07-25 10:00:00',2980.00000000,2990.00000000,2950.00000000,2970.00000000,41071900.00000000,'2026-02-17 23:55:17'),(253481,'ANTM','4h','yahoo',1753434000,'2025-07-25 16:00:00',2970.00000000,3010.00000000,2950.00000000,2990.00000000,27500800.00000000,'2026-02-17 23:55:17'),(253482,'ANTM','4h','yahoo',1753682400,'2025-07-28 13:00:00',3000.00000000,3030.00000000,2970.00000000,2970.00000000,42593900.00000000,'2026-02-17 23:55:17'),(253483,'ANTM','4h','yahoo',1753754400,'2025-07-29 09:00:00',2980.00000000,3020.00000000,2970.00000000,2990.00000000,14533800.00000000,'2026-02-17 23:55:18'),(253484,'ANTM','4h','yahoo',1753772400,'2025-07-29 14:00:00',2990.00000000,3050.00000000,2980.00000000,3000.00000000,25192700.00000000,'2026-02-17 23:55:18'),(253485,'ANTM','4h','yahoo',1753844400,'2025-07-30 10:00:00',2990.00000000,3020.00000000,2980.00000000,2980.00000000,23127000.00000000,'2026-02-17 23:55:18'),(253486,'ANTM','4h','yahoo',1753862400,'2025-07-30 15:00:00',2990.00000000,2990.00000000,2840.00000000,2860.00000000,69548100.00000000,'2026-02-17 23:55:18'),(253487,'ANTM','4h','yahoo',1753934400,'2025-07-31 11:00:00',2860.00000000,2870.00000000,2770.00000000,2820.00000000,97657800.00000000,'2026-02-17 23:55:18'),(253488,'ANTM','4h','yahoo',1753952400,'2025-07-31 16:00:00',2850.00000000,2920.00000000,2830.00000000,2910.00000000,61378400.00000000,'2026-02-17 23:55:18'),(253489,'ANTM','4h','yahoo',1754031600,'2025-08-01 14:00:00',2910.00000000,2970.00000000,2870.00000000,2950.00000000,34624900.00000000,'2026-02-17 23:55:18'),(253490,'ANTM','4h','yahoo',1754276400,'2025-08-04 10:00:00',2950.00000000,2960.00000000,2900.00000000,2910.00000000,21475700.00000000,'2026-02-17 23:55:18'),(253491,'ANTM','4h','yahoo',1754294400,'2025-08-04 15:00:00',2900.00000000,3050.00000000,2890.00000000,2980.00000000,70639200.00000000,'2026-02-17 23:55:18'),(253492,'ANTM','4h','yahoo',1754366400,'2025-08-05 11:00:00',2970.00000000,2980.00000000,2940.00000000,2940.00000000,41823600.00000000,'2026-02-17 23:55:18'),(253493,'ANTM','4h','yahoo',1754384400,'2025-08-05 16:00:00',2940.00000000,3070.00000000,2940.00000000,3060.00000000,42268400.00000000,'2026-02-17 23:55:18'),(253494,'ANTM','4h','yahoo',1754460000,'2025-08-06 13:00:00',3060.00000000,3100.00000000,3060.00000000,3080.00000000,89754400.00000000,'2026-02-17 23:55:18'),(253495,'ANTM','4h','yahoo',1754532000,'2025-08-07 09:00:00',3100.00000000,3250.00000000,3070.00000000,3160.00000000,113094700.00000000,'2026-02-17 23:55:18'),(253496,'ANTM','4h','yahoo',1754550000,'2025-08-07 14:00:00',3160.00000000,3190.00000000,3020.00000000,3090.00000000,48481700.00000000,'2026-02-17 23:55:18'),(253497,'ANTM','4h','yahoo',1754622000,'2025-08-08 10:00:00',3090.00000000,3120.00000000,3080.00000000,3090.00000000,42036600.00000000,'2026-02-17 23:55:18'),(253498,'ANTM','4h','yahoo',1754643600,'2025-08-08 16:00:00',3090.00000000,3090.00000000,2970.00000000,2990.00000000,18688100.00000000,'2026-02-17 23:55:18'),(253499,'ANTM','4h','yahoo',1754892000,'2025-08-11 13:00:00',2990.00000000,2990.00000000,2930.00000000,2940.00000000,77467300.00000000,'2026-02-17 23:55:18'),(253500,'ANTM','4h','yahoo',1754964000,'2025-08-12 09:00:00',2940.00000000,2950.00000000,2870.00000000,2900.00000000,54775100.00000000,'2026-02-17 23:55:18'),(253501,'ANTM','4h','yahoo',1754982000,'2025-08-12 14:00:00',2900.00000000,2960.00000000,2890.00000000,2930.00000000,31877200.00000000,'2026-02-17 23:55:18'),(253502,'ANTM','4h','yahoo',1755054000,'2025-08-13 10:00:00',2920.00000000,2930.00000000,2900.00000000,2910.00000000,49430400.00000000,'2026-02-17 23:55:18'),(253503,'ANTM','4h','yahoo',1755072000,'2025-08-13 15:00:00',2910.00000000,2940.00000000,2880.00000000,2930.00000000,45291500.00000000,'2026-02-17 23:55:18'),(253504,'ANTM','4h','yahoo',1755144000,'2025-08-14 11:00:00',2920.00000000,2930.00000000,2890.00000000,2890.00000000,71433000.00000000,'2026-02-17 23:55:18'),(253505,'ANTM','4h','yahoo',1755162000,'2025-08-14 16:00:00',2890.00000000,2920.00000000,2860.00000000,2870.00000000,27852100.00000000,'2026-02-17 23:55:18'),(253506,'ANTM','4h','yahoo',1755241200,'2025-08-15 14:00:00',2870.00000000,2920.00000000,2850.00000000,2850.00000000,28349400.00000000,'2026-02-17 23:55:18'),(253507,'ANTM','4h','yahoo',1755572400,'2025-08-19 10:00:00',2850.00000000,2860.00000000,2820.00000000,2840.00000000,43938200.00000000,'2026-02-17 23:55:18'),(253508,'ANTM','4h','yahoo',1755590400,'2025-08-19 15:00:00',2830.00000000,2840.00000000,2790.00000000,2830.00000000,45704200.00000000,'2026-02-17 23:55:18'),(253509,'ANTM','4h','yahoo',1755662400,'2025-08-20 11:00:00',2820.00000000,2840.00000000,2800.00000000,2830.00000000,34102700.00000000,'2026-02-17 23:55:18'),(253510,'ANTM','4h','yahoo',1755680400,'2025-08-20 16:00:00',2840.00000000,2880.00000000,2840.00000000,2840.00000000,15150300.00000000,'2026-02-17 23:55:18'),(253511,'ANTM','4h','yahoo',1755756000,'2025-08-21 13:00:00',2840.00000000,2850.00000000,2810.00000000,2830.00000000,28714800.00000000,'2026-02-17 23:55:18'),(253512,'ANTM','4h','yahoo',1755828000,'2025-08-22 09:00:00',2840.00000000,2870.00000000,2820.00000000,2830.00000000,13983800.00000000,'2026-02-17 23:55:18'),(253513,'ANTM','4h','yahoo',1755849600,'2025-08-22 15:00:00',2830.00000000,2900.00000000,2820.00000000,2880.00000000,17370100.00000000,'2026-02-17 23:55:18'),(253514,'ANTM','4h','yahoo',1756094400,'2025-08-25 11:00:00',2890.00000000,2890.00000000,2860.00000000,2870.00000000,26319600.00000000,'2026-02-17 23:55:18'),(253515,'ANTM','4h','yahoo',1756112400,'2025-08-25 16:00:00',2870.00000000,2920.00000000,2870.00000000,2910.00000000,34818200.00000000,'2026-02-17 23:55:18'),(253516,'ANTM','4h','yahoo',1756188000,'2025-08-26 13:00:00',2910.00000000,2910.00000000,2880.00000000,2880.00000000,38860600.00000000,'2026-02-17 23:55:18'),(253517,'ANTM','4h','yahoo',1756260000,'2025-08-27 09:00:00',2930.00000000,2990.00000000,2890.00000000,2960.00000000,86679600.00000000,'2026-02-17 23:55:18'),(253518,'ANTM','4h','yahoo',1756278000,'2025-08-27 14:00:00',2950.00000000,3010.00000000,2940.00000000,2970.00000000,30751300.00000000,'2026-02-17 23:55:18'),(253519,'ANTM','4h','yahoo',1756350000,'2025-08-28 10:00:00',2980.00000000,3020.00000000,2920.00000000,2960.00000000,73897800.00000000,'2026-02-17 23:55:18'),(253520,'ANTM','4h','yahoo',1756368000,'2025-08-28 15:00:00',2970.00000000,3020.00000000,2910.00000000,2940.00000000,54365900.00000000,'2026-02-17 23:55:18'),(253521,'ANTM','4h','yahoo',1756440000,'2025-08-29 11:00:00',2930.00000000,3050.00000000,2880.00000000,3040.00000000,134250500.00000000,'2026-02-17 23:55:18'),(253522,'ANTM','4h','yahoo',1756692000,'2025-09-01 09:00:00',2960.00000000,3280.00000000,2950.00000000,3260.00000000,245642100.00000000,'2026-02-17 23:55:18'),(253523,'ANTM','4h','yahoo',1756710000,'2025-09-01 14:00:00',3250.00000000,3390.00000000,3140.00000000,3330.00000000,117787600.00000000,'2026-02-17 23:55:18'),(253524,'ANTM','4h','yahoo',1756782000,'2025-09-02 10:00:00',3340.00000000,3480.00000000,3310.00000000,3440.00000000,250896900.00000000,'2026-02-17 23:55:18'),(253525,'ANTM','4h','yahoo',1756800000,'2025-09-02 15:00:00',3440.00000000,3580.00000000,3360.00000000,3410.00000000,133569200.00000000,'2026-02-17 23:55:18'),(253526,'ANTM','4h','yahoo',1756872000,'2025-09-03 11:00:00',3410.00000000,3500.00000000,3370.00000000,3480.00000000,129423900.00000000,'2026-02-17 23:55:18'),(253527,'ANTM','4h','yahoo',1756890000,'2025-09-03 16:00:00',3480.00000000,3480.00000000,3370.00000000,3410.00000000,30446100.00000000,'2026-02-17 23:55:18'),(253528,'ANTM','4h','yahoo',1756965600,'2025-09-04 13:00:00',3410.00000000,3440.00000000,3380.00000000,3390.00000000,49901500.00000000,'2026-02-17 23:55:18'),(253529,'ANTM','4h','yahoo',1757296800,'2025-09-08 09:00:00',3470.00000000,3560.00000000,3450.00000000,3550.00000000,68113400.00000000,'2026-02-17 23:55:18'),(253530,'ANTM','4h','yahoo',1757314800,'2025-09-08 14:00:00',3540.00000000,3930.00000000,3540.00000000,3870.00000000,234594300.00000000,'2026-02-17 23:55:18'),(253531,'ANTM','4h','yahoo',1757386800,'2025-09-09 10:00:00',3880.00000000,3900.00000000,3590.00000000,3650.00000000,253050700.00000000,'2026-02-17 23:55:18'),(253532,'ANTM','4h','yahoo',1757404800,'2025-09-09 15:00:00',3650.00000000,3680.00000000,3490.00000000,3550.00000000,57669700.00000000,'2026-02-17 23:55:18'),(253533,'ANTM','4h','yahoo',1757476800,'2025-09-10 11:00:00',3540.00000000,3570.00000000,3470.00000000,3520.00000000,85588000.00000000,'2026-02-17 23:55:18'),(253534,'ANTM','4h','yahoo',1757494800,'2025-09-10 16:00:00',3510.00000000,3570.00000000,3400.00000000,3430.00000000,54615800.00000000,'2026-02-17 23:55:18'),(253535,'ANTM','4h','yahoo',1757570400,'2025-09-11 13:00:00',3430.00000000,3450.00000000,3380.00000000,3390.00000000,74182100.00000000,'2026-02-17 23:55:18'),(253536,'ANTM','4h','yahoo',1757642400,'2025-09-12 09:00:00',3430.00000000,3520.00000000,3420.00000000,3490.00000000,59483800.00000000,'2026-02-17 23:55:18'),(253537,'ANTM','4h','yahoo',1757664000,'2025-09-12 15:00:00',3480.00000000,3530.00000000,3430.00000000,3490.00000000,29140900.00000000,'2026-02-17 23:55:18'),(253538,'ANTM','4h','yahoo',1757908800,'2025-09-15 11:00:00',3480.00000000,3530.00000000,3460.00000000,3480.00000000,55114400.00000000,'2026-02-17 23:55:18'),(253539,'ANTM','4h','yahoo',1757926800,'2025-09-15 16:00:00',3490.00000000,3590.00000000,3490.00000000,3520.00000000,20792200.00000000,'2026-02-17 23:55:18'),(253540,'ANTM','4h','yahoo',1758002400,'2025-09-16 13:00:00',3520.00000000,3600.00000000,3510.00000000,3600.00000000,137940700.00000000,'2026-02-17 23:55:18'),(253541,'ANTM','4h','yahoo',1758074400,'2025-09-17 09:00:00',3570.00000000,3580.00000000,3500.00000000,3500.00000000,28588900.00000000,'2026-02-17 23:55:18'),(253542,'ANTM','4h','yahoo',1758092400,'2025-09-17 14:00:00',3510.00000000,3510.00000000,3420.00000000,3460.00000000,68280100.00000000,'2026-02-17 23:55:18'),(253543,'ANTM','4h','yahoo',1758164400,'2025-09-18 10:00:00',3470.00000000,3480.00000000,3400.00000000,3440.00000000,65759900.00000000,'2026-02-17 23:55:18'),(253544,'ANTM','4h','yahoo',1758182400,'2025-09-18 15:00:00',3450.00000000,3580.00000000,3410.00000000,3570.00000000,59389000.00000000,'2026-02-17 23:55:18'),(253545,'ANTM','4h','yahoo',1758254400,'2025-09-19 11:00:00',3570.00000000,3580.00000000,3440.00000000,3450.00000000,74113800.00000000,'2026-02-17 23:55:18'),(253546,'ANTM','4h','yahoo',1758506400,'2025-09-22 09:00:00',3520.00000000,3570.00000000,3500.00000000,3560.00000000,40771500.00000000,'2026-02-17 23:55:18'),(253547,'ANTM','4h','yahoo',1758524400,'2025-09-22 14:00:00',3550.00000000,3670.00000000,3530.00000000,3670.00000000,47985200.00000000,'2026-02-17 23:55:18'),(253548,'ANTM','4h','yahoo',1759309200,'2025-10-01 16:00:00',3210.00000000,3210.00000000,3130.00000000,3130.00000000,43442600.00000000,'2026-02-17 23:55:18'),(253549,'ANTM','4h','yahoo',1759384800,'2025-10-02 13:00:00',3140.00000000,3140.00000000,3100.00000000,3110.00000000,65187000.00000000,'2026-02-17 23:55:18'),(253550,'ANTM','4h','yahoo',1759456800,'2025-10-03 09:00:00',3130.00000000,3220.00000000,3110.00000000,3210.00000000,45424500.00000000,'2026-02-17 23:55:18'),(253551,'ANTM','4h','yahoo',1759478400,'2025-10-03 15:00:00',3200.00000000,3300.00000000,3180.00000000,3200.00000000,37053200.00000000,'2026-02-17 23:55:18'),(253552,'ANTM','4h','yahoo',1759723200,'2025-10-06 11:00:00',3190.00000000,3230.00000000,3180.00000000,3200.00000000,49951000.00000000,'2026-02-17 23:55:18'),(253553,'ANTM','4h','yahoo',1759741200,'2025-10-06 16:00:00',3190.00000000,3250.00000000,3160.00000000,3210.00000000,28287900.00000000,'2026-02-17 23:55:18'),(253554,'ANTM','4h','yahoo',1759816800,'2025-10-07 13:00:00',3200.00000000,3210.00000000,3130.00000000,3140.00000000,45913900.00000000,'2026-02-17 23:55:18'),(253555,'ANTM','4h','yahoo',1759888800,'2025-10-08 09:00:00',3170.00000000,3380.00000000,3150.00000000,3330.00000000,167928900.00000000,'2026-02-17 23:55:18'),(253556,'ANTM','4h','yahoo',1759906800,'2025-10-08 14:00:00',3330.00000000,3350.00000000,3230.00000000,3290.00000000,85059700.00000000,'2026-02-17 23:55:18'),(253557,'ANTM','4h','yahoo',1759978800,'2025-10-09 10:00:00',3280.00000000,3320.00000000,3250.00000000,3260.00000000,55369400.00000000,'2026-02-17 23:55:18'),(253558,'ANTM','4h','yahoo',1759996800,'2025-10-09 15:00:00',3260.00000000,3290.00000000,3190.00000000,3280.00000000,67103000.00000000,'2026-02-17 23:55:18'),(253559,'ANTM','4h','yahoo',1760068800,'2025-10-10 11:00:00',3280.00000000,3340.00000000,3260.00000000,3310.00000000,86422300.00000000,'2026-02-17 23:55:18'),(253560,'ANTM','4h','yahoo',1760320800,'2025-10-13 09:00:00',3310.00000000,3430.00000000,3290.00000000,3330.00000000,44994600.00000000,'2026-02-17 23:55:18'),(253561,'ANTM','4h','yahoo',1760338800,'2025-10-13 14:00:00',3330.00000000,3500.00000000,3330.00000000,3440.00000000,73684200.00000000,'2026-02-17 23:55:18'),(253562,'ANTM','4h','yahoo',1760410800,'2025-10-14 10:00:00',3430.00000000,3490.00000000,3230.00000000,3360.00000000,173818100.00000000,'2026-02-17 23:55:18'),(253563,'ANTM','4h','yahoo',1760428800,'2025-10-14 15:00:00',3360.00000000,3460.00000000,3300.00000000,3340.00000000,58472900.00000000,'2026-02-17 23:55:18'),(253564,'ANTM','4h','yahoo',1760500800,'2025-10-15 11:00:00',3340.00000000,3410.00000000,3330.00000000,3400.00000000,62743900.00000000,'2026-02-17 23:55:18'),(253565,'ANTM','4h','yahoo',1760518800,'2025-10-15 16:00:00',3400.00000000,3540.00000000,3400.00000000,3430.00000000,145567500.00000000,'2026-02-17 23:55:18'),(253566,'ANTM','4h','yahoo',1760594400,'2025-10-16 13:00:00',3440.00000000,3460.00000000,3400.00000000,3430.00000000,77612500.00000000,'2026-02-17 23:55:18'),(253567,'ANTM','4h','yahoo',1760666400,'2025-10-17 09:00:00',3470.00000000,3530.00000000,3370.00000000,3440.00000000,92880400.00000000,'2026-02-17 23:55:18'),(253568,'ANTM','4h','yahoo',1760688000,'2025-10-17 15:00:00',3440.00000000,3480.00000000,3280.00000000,3290.00000000,60841000.00000000,'2026-02-17 23:55:18'),(253569,'ANTM','4h','yahoo',1760932800,'2025-10-20 11:00:00',3300.00000000,3320.00000000,3270.00000000,3280.00000000,65765200.00000000,'2026-02-17 23:55:18'),(253570,'ANTM','4h','yahoo',1760950800,'2025-10-20 16:00:00',3270.00000000,3350.00000000,3270.00000000,3320.00000000,19842000.00000000,'2026-02-17 23:55:18'),(253571,'ANTM','4h','yahoo',1761026400,'2025-10-21 13:00:00',3320.00000000,3340.00000000,3270.00000000,3290.00000000,46750000.00000000,'2026-02-17 23:55:18'),(253572,'ANTM','4h','yahoo',1761098400,'2025-10-22 09:00:00',3160.00000000,3230.00000000,3120.00000000,3220.00000000,28714300.00000000,'2026-02-17 23:55:18'),(253573,'ANTM','4h','yahoo',1761116400,'2025-10-22 14:00:00',3220.00000000,3220.00000000,3160.00000000,3180.00000000,33031200.00000000,'2026-02-17 23:55:18'),(253574,'ANTM','4h','yahoo',1761188400,'2025-10-23 10:00:00',3180.00000000,3210.00000000,3170.00000000,3190.00000000,37737000.00000000,'2026-02-17 23:55:18'),(253575,'ANTM','4h','yahoo',1761206400,'2025-10-23 15:00:00',3180.00000000,3210.00000000,3160.00000000,3170.00000000,28249400.00000000,'2026-02-17 23:55:18'),(253576,'ANTM','4h','yahoo',1761278400,'2025-10-24 11:00:00',3170.00000000,3180.00000000,3120.00000000,3130.00000000,54855800.00000000,'2026-02-17 23:55:18'),(253577,'ANTM','4h','yahoo',1761530400,'2025-10-27 09:00:00',3150.00000000,3210.00000000,3100.00000000,3120.00000000,36826500.00000000,'2026-02-17 23:55:18'),(253578,'ANTM','4h','yahoo',1761548400,'2025-10-27 14:00:00',3120.00000000,3150.00000000,3020.00000000,3110.00000000,27033500.00000000,'2026-02-17 23:55:18'),(253579,'ANTM','4h','yahoo',1761620400,'2025-10-28 10:00:00',3110.00000000,3130.00000000,3070.00000000,3090.00000000,37535000.00000000,'2026-02-17 23:55:18'),(253580,'ANTM','4h','yahoo',1761638400,'2025-10-28 15:00:00',3090.00000000,3190.00000000,3080.00000000,3170.00000000,41212200.00000000,'2026-02-17 23:55:18'),(253581,'ANTM','4h','yahoo',1761710400,'2025-10-29 11:00:00',3180.00000000,3220.00000000,3140.00000000,3200.00000000,52269700.00000000,'2026-02-17 23:55:18'),(253582,'ANTM','4h','yahoo',1761728400,'2025-10-29 16:00:00',3200.00000000,3210.00000000,3120.00000000,3140.00000000,29399000.00000000,'2026-02-17 23:55:18'),(253583,'ANTM','4h','yahoo',1761804000,'2025-10-30 13:00:00',3140.00000000,3150.00000000,3120.00000000,3120.00000000,35701000.00000000,'2026-02-17 23:55:18'),(253584,'ANTM','4h','yahoo',1761876000,'2025-10-31 09:00:00',3160.00000000,3180.00000000,3110.00000000,3120.00000000,35690600.00000000,'2026-02-17 23:55:18'),(253585,'ANTM','4h','yahoo',1761897600,'2025-10-31 15:00:00',3120.00000000,3130.00000000,3080.00000000,3110.00000000,43115800.00000000,'2026-02-17 23:55:18'),(253586,'ANTM','4h','yahoo',1762142400,'2025-11-03 11:00:00',3110.00000000,3130.00000000,3100.00000000,3120.00000000,23313600.00000000,'2026-02-17 23:55:18'),(253587,'ANTM','4h','yahoo',1762160400,'2025-11-03 16:00:00',3110.00000000,3110.00000000,3020.00000000,3030.00000000,42367200.00000000,'2026-02-17 23:55:18'),(253588,'ANTM','4h','yahoo',1762236000,'2025-11-04 13:00:00',3020.00000000,3030.00000000,2960.00000000,2960.00000000,107966600.00000000,'2026-02-17 23:55:18'),(253589,'ANTM','4h','yahoo',1762308000,'2025-11-05 09:00:00',2950.00000000,2970.00000000,2910.00000000,2940.00000000,37841700.00000000,'2026-02-17 23:55:18'),(253590,'ANTM','4h','yahoo',1762326000,'2025-11-05 14:00:00',2940.00000000,3000.00000000,2920.00000000,2960.00000000,49775100.00000000,'2026-02-17 23:55:18'),(253591,'ANTM','4h','yahoo',1762398000,'2025-11-06 10:00:00',2960.00000000,2970.00000000,2930.00000000,2940.00000000,26347500.00000000,'2026-02-17 23:55:18'),(253592,'ANTM','4h','yahoo',1762416000,'2025-11-06 15:00:00',2940.00000000,2950.00000000,2900.00000000,2920.00000000,42063300.00000000,'2026-02-17 23:55:18'),(253593,'ANTM','4h','yahoo',1762488000,'2025-11-07 11:00:00',2910.00000000,2930.00000000,2900.00000000,2900.00000000,61538600.00000000,'2026-02-17 23:55:18'),(253594,'ANTM','4h','yahoo',1762740000,'2025-11-10 09:00:00',2930.00000000,2960.00000000,2870.00000000,2940.00000000,88476000.00000000,'2026-02-17 23:55:18'),(253595,'ANTM','4h','yahoo',1762758000,'2025-11-10 14:00:00',2940.00000000,2960.00000000,2910.00000000,2920.00000000,44648600.00000000,'2026-02-17 23:55:18'),(253596,'ANTM','4h','yahoo',1762830000,'2025-11-11 10:00:00',2930.00000000,2930.00000000,2890.00000000,2890.00000000,48368600.00000000,'2026-02-17 23:55:18'),(253597,'ANTM','4h','yahoo',1762848000,'2025-11-11 15:00:00',2890.00000000,2910.00000000,2880.00000000,2890.00000000,33390900.00000000,'2026-02-17 23:55:18'),(253598,'ANTM','4h','yahoo',1762920000,'2025-11-12 11:00:00',2900.00000000,2900.00000000,2860.00000000,2890.00000000,41619700.00000000,'2026-02-17 23:55:18'),(253599,'ANTM','4h','yahoo',1762938000,'2025-11-12 16:00:00',2880.00000000,2920.00000000,2880.00000000,2880.00000000,22012300.00000000,'2026-02-17 23:55:18'),(253600,'ANTM','4h','yahoo',1763013600,'2025-11-13 13:00:00',2880.00000000,2910.00000000,2880.00000000,2890.00000000,31145600.00000000,'2026-02-17 23:55:18'),(253601,'ANTM','4h','yahoo',1763085600,'2025-11-14 09:00:00',2910.00000000,3060.00000000,2860.00000000,3030.00000000,183142500.00000000,'2026-02-17 23:55:18'),(253602,'ANTM','4h','yahoo',1763107200,'2025-11-14 15:00:00',3030.00000000,3060.00000000,2960.00000000,2980.00000000,59972500.00000000,'2026-02-17 23:55:18'),(253603,'ANTM','4h','yahoo',1763352000,'2025-11-17 11:00:00',2970.00000000,3130.00000000,2960.00000000,3070.00000000,190431600.00000000,'2026-02-17 23:55:18'),(253604,'ANTM','4h','yahoo',1763370000,'2025-11-17 16:00:00',3060.00000000,3100.00000000,3010.00000000,3090.00000000,37006100.00000000,'2026-02-17 23:55:18'),(253605,'ANTM','4h','yahoo',1763445600,'2025-11-18 13:00:00',3080.00000000,3100.00000000,3010.00000000,3010.00000000,80308100.00000000,'2026-02-17 23:55:18'),(253606,'ANTM','4h','yahoo',1763517600,'2025-11-19 09:00:00',3010.00000000,3050.00000000,3010.00000000,3010.00000000,20166300.00000000,'2026-02-17 23:55:18'),(253607,'ANTM','4h','yahoo',1763535600,'2025-11-19 14:00:00',3010.00000000,3030.00000000,2980.00000000,3000.00000000,34096900.00000000,'2026-02-17 23:55:18'),(253608,'ANTM','4h','yahoo',1763607600,'2025-11-20 10:00:00',2990.00000000,3010.00000000,2980.00000000,2990.00000000,25144800.00000000,'2026-02-17 23:55:18'),(253609,'ANTM','4h','yahoo',1763625600,'2025-11-20 15:00:00',2990.00000000,3000.00000000,2950.00000000,2960.00000000,20179200.00000000,'2026-02-17 23:55:18'),(253610,'ANTM','4h','yahoo',1763697600,'2025-11-21 11:00:00',2960.00000000,2970.00000000,2910.00000000,2910.00000000,53962400.00000000,'2026-02-17 23:55:18'),(253611,'ANTM','4h','yahoo',1763949600,'2025-11-24 09:00:00',2940.00000000,2960.00000000,2890.00000000,2960.00000000,32016400.00000000,'2026-02-17 23:55:18'),(253612,'ANTM','4h','yahoo',1763967600,'2025-11-24 14:00:00',2960.00000000,2980.00000000,2930.00000000,2950.00000000,35748400.00000000,'2026-02-17 23:55:18'),(253613,'ANTM','4h','yahoo',1764039600,'2025-11-25 10:00:00',2940.00000000,3050.00000000,2940.00000000,3030.00000000,59424000.00000000,'2026-02-17 23:55:18'),(253614,'ANTM','4h','yahoo',1764057600,'2025-11-25 15:00:00',3030.00000000,3040.00000000,2980.00000000,3040.00000000,37444400.00000000,'2026-02-17 23:55:18'),(253615,'ANTM','4h','yahoo',1764129600,'2025-11-26 11:00:00',3040.00000000,3070.00000000,3000.00000000,3020.00000000,71720900.00000000,'2026-02-17 23:55:18'),(253616,'ANTM','4h','yahoo',1764147600,'2025-11-26 16:00:00',3030.00000000,3060.00000000,3000.00000000,3010.00000000,19961500.00000000,'2026-02-17 23:55:18'),(253617,'ANTM','4h','yahoo',1764223200,'2025-11-27 13:00:00',3010.00000000,3020.00000000,3000.00000000,3000.00000000,24815800.00000000,'2026-02-17 23:55:18'),(253618,'ANTM','4h','yahoo',1764295200,'2025-11-28 09:00:00',3020.00000000,3030.00000000,2900.00000000,2910.00000000,68245300.00000000,'2026-02-17 23:55:18'),(253619,'ANTM','4h','yahoo',1764316800,'2025-11-28 15:00:00',2910.00000000,2980.00000000,2900.00000000,2960.00000000,43013000.00000000,'2026-02-17 23:55:18'),(253620,'ANTM','4h','yahoo',1764561600,'2025-12-01 11:00:00',2960.00000000,3020.00000000,2950.00000000,3000.00000000,38248400.00000000,'2026-02-17 23:55:18'),(253621,'ANTM','4h','yahoo',1764579600,'2025-12-01 16:00:00',2990.00000000,3000.00000000,2950.00000000,2970.00000000,14267400.00000000,'2026-02-17 23:55:18'),(253622,'ANTM','4h','yahoo',1764655200,'2025-12-02 13:00:00',2970.00000000,3000.00000000,2960.00000000,2980.00000000,34909100.00000000,'2026-02-17 23:55:18'),(253623,'ANTM','4h','yahoo',1764727200,'2025-12-03 09:00:00',2990.00000000,3000.00000000,2920.00000000,2930.00000000,24721000.00000000,'2026-02-17 23:55:18'),(253624,'ANTM','4h','yahoo',1764745200,'2025-12-03 14:00:00',2940.00000000,2950.00000000,2910.00000000,2920.00000000,29509700.00000000,'2026-02-17 23:55:18'),(253625,'ANTM','4h','yahoo',1764817200,'2025-12-04 10:00:00',2930.00000000,2930.00000000,2900.00000000,2910.00000000,22169400.00000000,'2026-02-17 23:55:18'),(253626,'ANTM','4h','yahoo',1764835200,'2025-12-04 15:00:00',2910.00000000,2930.00000000,2900.00000000,2910.00000000,23009100.00000000,'2026-02-17 23:55:18'),(253627,'ANTM','4h','yahoo',1764907200,'2025-12-05 11:00:00',2910.00000000,2940.00000000,2900.00000000,2910.00000000,32090500.00000000,'2026-02-17 23:55:18'),(253628,'ANTM','4h','yahoo',1765159200,'2025-12-08 09:00:00',2920.00000000,2970.00000000,2920.00000000,2960.00000000,22967600.00000000,'2026-02-17 23:55:18'),(253629,'ANTM','4h','yahoo',1765177200,'2025-12-08 14:00:00',2970.00000000,2990.00000000,2930.00000000,2930.00000000,24617300.00000000,'2026-02-17 23:55:18'),(253630,'ANTM','4h','yahoo',1765249200,'2025-12-09 10:00:00',2930.00000000,2950.00000000,2920.00000000,2920.00000000,22130700.00000000,'2026-02-17 23:55:18'),(253631,'ANTM','4h','yahoo',1765267200,'2025-12-09 15:00:00',2920.00000000,2950.00000000,2910.00000000,2940.00000000,22113000.00000000,'2026-02-17 23:55:18'),(253632,'ANTM','4h','yahoo',1765339200,'2025-12-10 11:00:00',2930.00000000,2950.00000000,2910.00000000,2940.00000000,28350700.00000000,'2026-02-17 23:55:18'),(253633,'ANTM','4h','yahoo',1765357200,'2025-12-10 16:00:00',2930.00000000,2980.00000000,2900.00000000,2910.00000000,33443100.00000000,'2026-02-17 23:55:18'),(253634,'ANTM','4h','yahoo',1765432800,'2025-12-11 13:00:00',2910.00000000,2910.00000000,2870.00000000,2890.00000000,49030400.00000000,'2026-02-17 23:55:18'),(253635,'ANTM','4h','yahoo',1765504800,'2025-12-12 09:00:00',2910.00000000,3130.00000000,2900.00000000,3070.00000000,222077800.00000000,'2026-02-17 23:55:18'),(253636,'ANTM','4h','yahoo',1765526400,'2025-12-12 15:00:00',3070.00000000,3130.00000000,2980.00000000,3030.00000000,72647300.00000000,'2026-02-17 23:55:18'),(253637,'ANTM','4h','yahoo',1765771200,'2025-12-15 11:00:00',3030.00000000,3090.00000000,3020.00000000,3030.00000000,96435500.00000000,'2026-02-17 23:55:18'),(253638,'ANTM','4h','yahoo',1765789200,'2025-12-15 16:00:00',3030.00000000,3040.00000000,2970.00000000,2980.00000000,32347700.00000000,'2026-02-17 23:55:18'),(253639,'ANTM','4h','yahoo',1765864800,'2025-12-16 13:00:00',2990.00000000,3000.00000000,2960.00000000,2970.00000000,40446800.00000000,'2026-02-17 23:55:18'),(253640,'ANTM','4h','yahoo',1765936800,'2025-12-17 09:00:00',3000.00000000,3090.00000000,2990.00000000,3040.00000000,24728100.00000000,'2026-02-17 23:55:18'),(253641,'ANTM','4h','yahoo',1765954800,'2025-12-17 14:00:00',3040.00000000,3070.00000000,3020.00000000,3030.00000000,25576900.00000000,'2026-02-17 23:55:18'),(253642,'ANTM','4h','yahoo',1766026800,'2025-12-18 10:00:00',3030.00000000,3100.00000000,3020.00000000,3100.00000000,73268900.00000000,'2026-02-17 23:55:18'),(253643,'ANTM','4h','yahoo',1766044800,'2025-12-18 15:00:00',3090.00000000,3230.00000000,3070.00000000,3090.00000000,92583800.00000000,'2026-02-17 23:55:18'),(253644,'ANTM','4h','yahoo',1766116800,'2025-12-19 11:00:00',3100.00000000,3120.00000000,3050.00000000,3070.00000000,98922300.00000000,'2026-02-17 23:55:18'),(253645,'ANTM','4h','yahoo',1766368800,'2025-12-22 09:00:00',3110.00000000,3210.00000000,3110.00000000,3200.00000000,135981100.00000000,'2026-02-17 23:55:18'),(253646,'ANTM','4h','yahoo',1766386800,'2025-12-22 14:00:00',3200.00000000,3260.00000000,3160.00000000,3220.00000000,80564400.00000000,'2026-02-17 23:55:18'),(253647,'ANTM','4h','yahoo',1766458800,'2025-12-23 10:00:00',3220.00000000,3240.00000000,3170.00000000,3190.00000000,72612900.00000000,'2026-02-17 23:55:18'),(253648,'ANTM','4h','yahoo',1766476800,'2025-12-23 15:00:00',3190.00000000,3290.00000000,3180.00000000,3270.00000000,59250300.00000000,'2026-02-17 23:55:18'),(253649,'ANTM','4h','yahoo',1766548800,'2025-12-24 11:00:00',3270.00000000,3280.00000000,3180.00000000,3200.00000000,103998500.00000000,'2026-02-17 23:55:18'),(253650,'ANTM','4h','yahoo',1766566800,'2025-12-24 16:00:00',3220.00000000,3420.00000000,3220.00000000,3350.00000000,119080900.00000000,'2026-02-17 23:55:18'),(253651,'ANTM','4h','yahoo',1766988000,'2025-12-29 13:00:00',3350.00000000,3380.00000000,3280.00000000,3300.00000000,90483600.00000000,'2026-02-17 23:55:18'),(253652,'ANTM','4h','yahoo',1767060000,'2025-12-30 09:00:00',3270.00000000,3270.00000000,3130.00000000,3170.00000000,61086100.00000000,'2026-02-17 23:55:18'),(253653,'ANTM','4h','yahoo',1767078000,'2025-12-30 14:00:00',3170.00000000,3220.00000000,3140.00000000,3190.00000000,83923600.00000000,'2026-02-17 23:55:18'),(253654,'ANTM','4h','yahoo',1767322800,'2026-01-02 10:00:00',3190.00000000,3230.00000000,3180.00000000,3210.00000000,50104300.00000000,'2026-02-17 23:55:18'),(253655,'ANTM','4h','yahoo',1767344400,'2026-01-02 16:00:00',3210.00000000,3360.00000000,3210.00000000,3310.00000000,46493400.00000000,'2026-02-17 23:55:18'),(253656,'ANTM','4h','yahoo',1767592800,'2026-01-05 13:00:00',3310.00000000,3400.00000000,3300.00000000,3390.00000000,87926900.00000000,'2026-02-17 23:55:18'),(253657,'ANTM','4h','yahoo',1767664800,'2026-01-06 09:00:00',3410.00000000,3460.00000000,3350.00000000,3420.00000000,68328400.00000000,'2026-02-17 23:55:18'),(253658,'ANTM','4h','yahoo',1767682800,'2026-01-06 14:00:00',3410.00000000,3930.00000000,3410.00000000,3900.00000000,161596400.00000000,'2026-02-17 23:55:18'),(253659,'ANTM','4h','yahoo',1767754800,'2026-01-07 10:00:00',3900.00000000,3920.00000000,3750.00000000,3810.00000000,243524300.00000000,'2026-02-17 23:55:18'),(253660,'ANTM','4h','yahoo',1767772800,'2026-01-07 15:00:00',3810.00000000,3850.00000000,3640.00000000,3720.00000000,96070700.00000000,'2026-02-17 23:55:18'),(253661,'ANTM','4h','yahoo',1767844800,'2026-01-08 11:00:00',3720.00000000,3730.00000000,3470.00000000,3500.00000000,198401000.00000000,'2026-02-17 23:55:18'),(253662,'ANTM','4h','yahoo',1767862800,'2026-01-08 16:00:00',3490.00000000,3540.00000000,3460.00000000,3500.00000000,55591200.00000000,'2026-02-17 23:55:18'),(253663,'ANTM','4h','yahoo',1767942000,'2026-01-09 14:00:00',3510.00000000,3980.00000000,3510.00000000,3870.00000000,154267700.00000000,'2026-02-17 23:55:18'),(253664,'ANTM','4h','yahoo',1768186800,'2026-01-12 10:00:00',3860.00000000,3890.00000000,3670.00000000,3830.00000000,161920900.00000000,'2026-02-17 23:55:18'),(253665,'ANTM','4h','yahoo',1768204800,'2026-01-12 15:00:00',3820.00000000,3930.00000000,3790.00000000,3870.00000000,76830400.00000000,'2026-02-17 23:55:18'),(253666,'ANTM','4h','yahoo',1768276800,'2026-01-13 11:00:00',3870.00000000,3900.00000000,3820.00000000,3860.00000000,88029200.00000000,'2026-02-17 23:55:18'),(253667,'ANTM','4h','yahoo',1768294800,'2026-01-13 16:00:00',3880.00000000,4180.00000000,3880.00000000,4090.00000000,53382800.00000000,'2026-02-17 23:55:18'),(253668,'ANTM','4h','yahoo',1768370400,'2026-01-14 13:00:00',4090.00000000,4110.00000000,4050.00000000,4090.00000000,54524200.00000000,'2026-02-17 23:55:18'),(253669,'ANTM','4h','yahoo',1768442400,'2026-01-15 09:00:00',4170.00000000,4180.00000000,4010.00000000,4050.00000000,37161800.00000000,'2026-02-17 23:55:18'),(253670,'ANTM','4h','yahoo',1768460400,'2026-01-15 14:00:00',4040.00000000,4140.00000000,3920.00000000,3950.00000000,48611500.00000000,'2026-02-17 23:55:18'),(253671,'ANTM','4h','yahoo',1768791600,'2026-01-19 10:00:00',3950.00000000,4050.00000000,3930.00000000,4020.00000000,79399000.00000000,'2026-02-17 23:55:18'),(253672,'ANTM','4h','yahoo',1768809600,'2026-01-19 15:00:00',4020.00000000,4030.00000000,3950.00000000,4020.00000000,40962100.00000000,'2026-02-17 23:55:18'),(253673,'ANTM','4h','yahoo',1768881600,'2026-01-20 11:00:00',4020.00000000,4120.00000000,4010.00000000,4120.00000000,97935000.00000000,'2026-02-17 23:55:18'),(253674,'ANTM','4h','yahoo',1768899600,'2026-01-20 16:00:00',4120.00000000,4270.00000000,4120.00000000,4260.00000000,104067100.00000000,'2026-02-17 23:55:18'),(253675,'ANTM','4h','yahoo',1768975200,'2026-01-21 13:00:00',4250.00000000,4350.00000000,4180.00000000,4270.00000000,144812900.00000000,'2026-02-17 23:55:18'),(253676,'ANTM','4h','yahoo',1769047200,'2026-01-22 09:00:00',4260.00000000,4270.00000000,4090.00000000,4210.00000000,53807700.00000000,'2026-02-17 23:55:18'),(253677,'ANTM','4h','yahoo',1769065200,'2026-01-22 14:00:00',4210.00000000,4360.00000000,4150.00000000,4310.00000000,55275700.00000000,'2026-02-17 23:55:18'),(253678,'ANTM','4h','yahoo',1769137200,'2026-01-23 10:00:00',4320.00000000,4400.00000000,4270.00000000,4290.00000000,136341900.00000000,'2026-02-17 23:55:18'),(253679,'ANTM','4h','yahoo',1769158800,'2026-01-23 16:00:00',4290.00000000,4970.00000000,4290.00000000,4840.00000000,196554900.00000000,'2026-02-17 23:55:18'),(253680,'ANTM','4h','yahoo',1769407200,'2026-01-26 13:00:00',4840.00000000,4850.00000000,4730.00000000,4760.00000000,103691300.00000000,'2026-02-17 23:55:18'),(253681,'ANTM','4h','yahoo',1769479200,'2026-01-27 09:00:00',4760.00000000,4760.00000000,4550.00000000,4600.00000000,68819500.00000000,'2026-02-17 23:55:18'),(253682,'ANTM','4h','yahoo',1769497200,'2026-01-27 14:00:00',4610.00000000,4710.00000000,4410.00000000,4510.00000000,59944900.00000000,'2026-02-17 23:55:18'),(253683,'ANTM','4h','yahoo',1769569200,'2026-01-28 10:00:00',4510.00000000,4540.00000000,4250.00000000,4340.00000000,273931200.00000000,'2026-02-17 23:55:18'),(253684,'ANTM','4h','yahoo',1769587200,'2026-01-28 15:00:00',4330.00000000,4570.00000000,3760.00000000,4070.00000000,293268600.00000000,'2026-02-17 23:55:18'),(253685,'ANTM','4h','yahoo',1769659200,'2026-01-29 11:00:00',4080.00000000,4410.00000000,3910.00000000,4320.00000000,434570700.00000000,'2026-02-17 23:55:18'),(253686,'ANTM','4h','yahoo',1769677200,'2026-01-29 16:00:00',4320.00000000,4350.00000000,4030.00000000,4220.00000000,54126400.00000000,'2026-02-17 23:55:18'),(253687,'ANTM','4h','yahoo',1769756400,'2026-01-30 14:00:00',4220.00000000,4250.00000000,3810.00000000,3810.00000000,115353500.00000000,'2026-02-17 23:55:18'),(253688,'ANTM','4h','yahoo',1770084000,'2026-02-03 09:00:00',4000.00000000,4050.00000000,3810.00000000,3950.00000000,49130300.00000000,'2026-02-17 23:55:18'),(253689,'ANTM','4h','yahoo',1770102000,'2026-02-03 14:00:00',3940.00000000,4130.00000000,3890.00000000,4020.00000000,70503400.00000000,'2026-02-17 23:55:18'),(253690,'ANTM','4h','yahoo',1770174000,'2026-02-04 10:00:00',4030.00000000,4050.00000000,3970.00000000,4000.00000000,87908300.00000000,'2026-02-17 23:55:18'),(253691,'ANTM','4h','yahoo',1770192000,'2026-02-04 15:00:00',4000.00000000,4010.00000000,3850.00000000,3860.00000000,68293200.00000000,'2026-02-17 23:55:18'),(253692,'ANTM','4h','yahoo',1770264000,'2026-02-05 11:00:00',3860.00000000,3880.00000000,3810.00000000,3830.00000000,98520100.00000000,'2026-02-17 23:55:18'),(253693,'ANTM','4h','yahoo',1770282000,'2026-02-05 16:00:00',3810.00000000,3840.00000000,3680.00000000,3720.00000000,44382300.00000000,'2026-02-17 23:55:18'),(253694,'ANTM','4h','yahoo',1770361200,'2026-02-06 14:00:00',3720.00000000,3860.00000000,3700.00000000,3850.00000000,71174600.00000000,'2026-02-17 23:55:18'),(253695,'ANTM','4h','yahoo',1770606000,'2026-02-09 10:00:00',3840.00000000,3900.00000000,3840.00000000,3870.00000000,56871900.00000000,'2026-02-17 23:55:18'),(253696,'ANTM','4h','yahoo',1770624000,'2026-02-09 15:00:00',3870.00000000,3950.00000000,3850.00000000,3950.00000000,40443200.00000000,'2026-02-17 23:55:18'),(253697,'ANTM','4h','yahoo',1770696000,'2026-02-10 11:00:00',3950.00000000,3950.00000000,3870.00000000,3900.00000000,51007000.00000000,'2026-02-17 23:55:18'),(253698,'ANTM','4h','yahoo',1770714000,'2026-02-10 16:00:00',3890.00000000,3980.00000000,3870.00000000,3960.00000000,40335900.00000000,'2026-02-17 23:55:18'),(253699,'ANTM','4h','yahoo',1770789600,'2026-02-11 13:00:00',3970.00000000,4020.00000000,3960.00000000,3990.00000000,78804000.00000000,'2026-02-17 23:55:18'),(253700,'ANTM','4h','yahoo',1770861600,'2026-02-12 09:00:00',4030.00000000,4080.00000000,4000.00000000,4030.00000000,29872600.00000000,'2026-02-17 23:55:18'),(253701,'ANTM','4h','yahoo',1770879600,'2026-02-12 14:00:00',4030.00000000,4280.00000000,4000.00000000,4070.00000000,153705300.00000000,'2026-02-17 23:55:18'),(253702,'ANTM','4h','yahoo',1770951600,'2026-02-13 10:00:00',4070.00000000,4110.00000000,4020.00000000,4050.00000000,71844000.00000000,'2026-02-17 23:55:18'),(253703,'ANTM','4h','yahoo',1770973200,'2026-02-13 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,7575500.00000000,'2026-02-17 23:55:18'),(253704,'ANTM','1D','yahoo',1707757200,'2024-02-13 00:00:00',1331.46827594,1388.59397755,1305.10256751,1357.83398438,140446400.00000000,'2026-02-17 23:55:18'),(253705,'ANTM','1D','yahoo',1707930000,'2024-02-15 00:00:00',1379.80528121,1388.59384988,1349.04529086,1353.43957520,62446100.00000000,'2026-02-17 23:55:18'),(253706,'ANTM','1D','yahoo',1708016400,'2024-02-16 00:00:00',1357.83397719,1371.01683134,1344.65112305,1344.65112305,27133500.00000000,'2026-02-17 23:55:18'),(253707,'ANTM','1D','yahoo',1708275600,'2024-02-19 00:00:00',1357.83396987,1357.83396987,1322.67969233,1331.46826172,25251500.00000000,'2026-02-17 23:55:18'),(253708,'ANTM','1D','yahoo',1708362000,'2024-02-20 00:00:00',1331.46813397,1340.25670251,1322.67956543,1322.67956543,29689600.00000000,'2026-02-17 23:55:18'),(253709,'ANTM','1D','yahoo',1708448400,'2024-02-21 00:00:00',1322.67967006,1331.46823930,1278.73682388,1291.91967773,49738700.00000000,'2026-02-17 23:55:18'),(253710,'ANTM','1D','yahoo',1708534800,'2024-02-22 00:00:00',1300.70826172,1335.86253906,1300.70826172,1318.28540039,46945600.00000000,'2026-02-17 23:55:18'),(253711,'ANTM','1D','yahoo',1708621200,'2024-02-23 00:00:00',1340.25672765,1362.22814941,1322.67959024,1362.22814941,58962900.00000000,'2026-02-17 23:55:18'),(253712,'ANTM','1D','yahoo',1708880400,'2024-02-26 00:00:00',1366.62253926,1375.41110864,1327.07397703,1331.46826172,26407900.00000000,'2026-02-17 23:55:18'),(253713,'ANTM','1D','yahoo',1708966800,'2024-02-27 00:00:00',1331.46824440,1331.46824440,1291.91968268,1300.70825195,45781700.00000000,'2026-02-17 23:55:18'),(253714,'ANTM','1D','yahoo',1709053200,'2024-02-28 00:00:00',1309.49670410,1318.28527259,1291.91956713,1309.49670410,22569900.00000000,'2026-02-17 23:55:18'),(253715,'ANTM','1D','yahoo',1709139600,'2024-02-29 00:00:00',1313.89097073,1322.67953909,1283.13098145,1283.13098145,48482200.00000000,'2026-02-17 23:55:18'),(253716,'ANTM','1D','yahoo',1709226000,'2024-03-01 00:00:00',1287.52539805,1309.49682122,1287.52539805,1300.70825195,27751500.00000000,'2026-02-17 23:55:18'),(253717,'ANTM','1D','yahoo',1709485200,'2024-03-04 00:00:00',1313.89097073,1318.28525491,1283.13098145,1283.13098145,31713700.00000000,'2026-02-17 23:55:18'),(253718,'ANTM','1D','yahoo',1709571600,'2024-03-05 00:00:00',1291.91954981,1305.10240236,1283.13098145,1283.13098145,37549800.00000000,'2026-02-17 23:55:18'),(253719,'ANTM','1D','yahoo',1709658000,'2024-03-06 00:00:00',1287.52530217,1353.43956679,1287.52530217,1340.25671387,81197000.00000000,'2026-02-17 23:55:18'),(253720,'ANTM','1D','yahoo',1709744400,'2024-03-07 00:00:00',1349.04542876,1388.59399182,1349.04542876,1384.19970703,84824100.00000000,'2026-02-17 23:55:18'),(253721,'ANTM','1D','yahoo',1709830800,'2024-03-08 00:00:00',1401.77671702,1406.17100140,1362.22815760,1375.41101074,52659100.00000000,'2026-02-17 23:55:18'),(253722,'ANTM','1D','yahoo',1710262800,'2024-03-13 00:00:00',1384.19960870,1436.93102236,1384.19960870,1423.74816895,116310700.00000000,'2026-02-17 23:55:18'),(253723,'ANTM','1D','yahoo',1710349200,'2024-03-14 00:00:00',1432.53675096,1445.71960449,1414.95961291,1445.71960449,69006400.00000000,'2026-02-17 23:55:18'),(253724,'ANTM','1D','yahoo',1710435600,'2024-03-15 00:00:00',1445.71958862,1445.71958862,1414.95959737,1419.35388184,51840100.00000000,'2026-02-17 23:55:18'),(253725,'ANTM','1D','yahoo',1710694800,'2024-03-18 00:00:00',1419.35378337,1472.08519328,1410.56521505,1454.50805664,66602000.00000000,'2026-02-17 23:55:18'),(253726,'ANTM','1D','yahoo',1710781200,'2024-03-19 00:00:00',1463.29675036,1485.26817303,1458.90246582,1458.90246582,49266200.00000000,'2026-02-17 23:55:18'),(253727,'ANTM','1D','yahoo',1710867600,'2024-03-20 00:00:00',1458.90246582,1467.69103489,1445.71961221,1458.90246582,38425600.00000000,'2026-02-17 23:55:18'),(253728,'ANTM','1D','yahoo',1710954000,'2024-03-21 00:00:00',1480.87378791,1511.63377757,1476.47950368,1494.05664063,85481500.00000000,'2026-02-17 23:55:18'),(253729,'ANTM','1D','yahoo',1711040400,'2024-03-22 00:00:00',1494.05662308,1494.05662308,1458.90234960,1467.69091797,42163600.00000000,'2026-02-17 23:55:18'),(253730,'ANTM','1D','yahoo',1711299600,'2024-03-25 00:00:00',1480.87388850,1480.87388850,1450.11389675,1458.90246582,51279200.00000000,'2026-02-17 23:55:18'),(253731,'ANTM','1D','yahoo',1711386000,'2024-03-26 00:00:00',1472.08532202,1472.08532202,1450.11389930,1463.29675293,35072600.00000000,'2026-02-17 23:55:18'),(253732,'ANTM','1D','yahoo',1711472400,'2024-03-27 00:00:00',1463.29673725,1472.08530624,1428.14246128,1436.93103027,34509200.00000000,'2026-02-17 23:55:18'),(253733,'ANTM','1D','yahoo',1711558800,'2024-03-28 00:00:00',1441.32529602,1454.50814934,1388.59388275,1406.17102051,62687900.00000000,'2026-02-17 23:55:18'),(253734,'ANTM','1D','yahoo',1711904400,'2024-04-01 00:00:00',1419.35386291,1436.93100053,1357.83388123,1388.59387207,61273100.00000000,'2026-02-17 23:55:18'),(253735,'ANTM','1D','yahoo',1711990800,'2024-04-02 00:00:00',1388.59390333,1441.32531738,1384.19961883,1441.32531738,46410200.00000000,'2026-02-17 23:55:18'),(253736,'ANTM','1D','yahoo',1712077200,'2024-04-03 00:00:00',1450.11388900,1458.90245803,1432.53675096,1445.71960449,55402400.00000000,'2026-02-17 23:55:18'),(253737,'ANTM','1D','yahoo',1712163600,'2024-04-04 00:00:00',1458.90246582,1472.08531943,1450.11389675,1458.90246582,47280700.00000000,'2026-02-17 23:55:18'),(253738,'ANTM','1D','yahoo',1712250000,'2024-04-05 00:00:00',1463.29663378,1472.08520215,1445.71949704,1467.69091797,35349900.00000000,'2026-02-17 23:55:18'),(253739,'ANTM','1D','yahoo',1713200400,'2024-04-16 00:00:00',1480.87384674,1590.73095703,1476.47956233,1590.73095703,201068200.00000000,'2026-02-17 23:55:18'),(253740,'ANTM','1D','yahoo',1713286800,'2024-04-17 00:00:00',1595.12523326,1621.49093959,1559.97095815,1577.54809570,97314200.00000000,'2026-02-17 23:55:18'),(253741,'ANTM','1D','yahoo',1713373200,'2024-04-18 00:00:00',1581.94246773,1595.12532163,1502.84534434,1516.02819824,105257300.00000000,'2026-02-17 23:55:18'),(253742,'ANTM','1D','yahoo',1713459600,'2024-04-19 00:00:00',1551.18237027,1555.57665461,1516.02809559,1546.78808594,86892700.00000000,'2026-02-17 23:55:18'),(253743,'ANTM','1D','yahoo',1713718800,'2024-04-22 00:00:00',1564.36535162,1581.94249040,1546.78821284,1555.57678223,70463000.00000000,'2026-02-17 23:55:18'),(253744,'ANTM','1D','yahoo',1713805200,'2024-04-23 00:00:00',1555.57676749,1559.97105215,1520.42249026,1529.21105957,53092100.00000000,'2026-02-17 23:55:18'),(253745,'ANTM','1D','yahoo',1713891600,'2024-04-24 00:00:00',1533.60531362,1537.99959819,1476.47961426,1476.47961426,42661100.00000000,'2026-02-17 23:55:18'),(253746,'ANTM','1D','yahoo',1713978000,'2024-04-25 00:00:00',1476.47956589,1489.66241916,1392.98816187,1397.38244629,77798400.00000000,'2026-02-17 23:55:18'),(253747,'ANTM','1D','yahoo',1714064400,'2024-04-26 00:00:00',1406.17101783,1419.35387112,1384.19959568,1401.77673340,45105100.00000000,'2026-02-17 23:55:18'),(253748,'ANTM','1D','yahoo',1714323600,'2024-04-29 00:00:00',1406.17102844,1423.74816630,1379.80532166,1419.35388184,44759600.00000000,'2026-02-17 23:55:18'),(253749,'ANTM','1D','yahoo',1714410000,'2024-04-30 00:00:00',1428.14246387,1441.32531738,1406.17104135,1441.32531738,42746700.00000000,'2026-02-17 23:55:18'),(253750,'ANTM','1D','yahoo',1714582800,'2024-05-02 00:00:00',1410.56525386,1414.95953814,1327.07385254,1327.07385254,100915200.00000000,'2026-02-17 23:55:18'),(253751,'ANTM','1D','yahoo',1714669200,'2024-05-03 00:00:00',1331.46812531,1349.04526228,1296.31385138,1309.49670410,70316700.00000000,'2026-02-17 23:55:18'),(253752,'ANTM','1D','yahoo',1714928400,'2024-05-06 00:00:00',1322.67969233,1344.65111580,1309.49683826,1331.46826172,41690800.00000000,'2026-02-17 23:55:18'),(253753,'ANTM','1D','yahoo',1715014800,'2024-05-07 00:00:00',1344.65098678,1353.43955532,1318.28528116,1322.67956543,40340300.00000000,'2026-02-17 23:55:18'),(253754,'ANTM','1D','yahoo',1715101200,'2024-05-08 00:00:00',1322.67958213,1384.19956269,1300.70816050,1349.04528809,109109000.00000000,'2026-02-17 23:55:18'),(253755,'ANTM','1D','yahoo',1715533200,'2024-05-13 00:00:00',1353.43956679,1362.22813541,1331.46814525,1340.25671387,36491800.00000000,'2026-02-17 23:55:18'),(253756,'ANTM','1D','yahoo',1715619600,'2024-05-14 00:00:00',1335.86242956,1357.83385110,1331.46814525,1340.25671387,31675400.00000000,'2026-02-17 23:55:18'),(253757,'ANTM','1D','yahoo',1715706000,'2024-05-15 00:00:00',1349.04530447,1384.19957950,1349.04530447,1375.41101074,51245200.00000000,'2026-02-17 23:55:18'),(253758,'ANTM','1D','yahoo',1715792400,'2024-05-16 00:00:00',1392.98814826,1397.38243264,1371.01672636,1375.41101074,52891500.00000000,'2026-02-17 23:55:18'),(253759,'ANTM','1D','yahoo',1715878800,'2024-05-17 00:00:00',1392.98817764,1436.93102236,1392.98817764,1423.74816895,88081100.00000000,'2026-02-17 23:55:18'),(253760,'ANTM','1D','yahoo',1716138000,'2024-05-20 00:00:00',1445.71948832,1467.69090912,1445.71948832,1454.50805664,113540600.00000000,'2026-02-17 23:55:18'),(253761,'ANTM','1D','yahoo',1716224400,'2024-05-21 00:00:00',1471.72226079,1519.35081292,1471.72226079,1490.77368164,58009600.00000000,'2026-02-17 23:55:18'),(253762,'ANTM','1D','yahoo',1716310800,'2024-05-22 00:00:00',1490.77361640,1505.06218142,1447.90792136,1452.67077637,42177500.00000000,'2026-02-17 23:55:18'),(253763,'ANTM','1D','yahoo',1716742800,'2024-05-27 00:00:00',1452.67088211,1462.19659281,1419.33089465,1424.09375000,34506000.00000000,'2026-02-17 23:55:18'),(253764,'ANTM','1D','yahoo',1716829200,'2024-05-28 00:00:00',1428.85657584,1462.19656261,1428.85657584,1443.14514160,33679300.00000000,'2026-02-17 23:55:18'),(253765,'ANTM','1D','yahoo',1716915600,'2024-05-29 00:00:00',1452.67077637,1466.95934138,1433.61935635,1452.67077637,27076800.00000000,'2026-02-17 23:55:18'),(253766,'ANTM','1D','yahoo',1717002000,'2024-05-30 00:00:00',1452.67079603,1452.67079603,1419.33081055,1419.33081055,38241900.00000000,'2026-02-17 23:55:18'),(253767,'ANTM','1D','yahoo',1717088400,'2024-05-31 00:00:00',1419.33087804,1438.38229922,1395.51660156,1395.51660156,81505200.00000000,'2026-02-17 23:55:18'),(253768,'ANTM','1D','yahoo',1717347600,'2024-06-03 00:00:00',1395.51656378,1419.33083961,1395.51656378,1400.27941895,29619200.00000000,'2026-02-17 23:55:18'),(253769,'ANTM','1D','yahoo',1717434000,'2024-06-04 00:00:00',1400.27940114,1414.56796646,1366.93941540,1371.70227051,60287600.00000000,'2026-02-17 23:55:18'),(253770,'ANTM','1D','yahoo',1717520400,'2024-06-05 00:00:00',1371.70229419,1376.46514938,1276.44519043,1276.44519043,104191600.00000000,'2026-02-17 23:55:18'),(253771,'ANTM','1D','yahoo',1717606800,'2024-06-06 00:00:00',1281.20798925,1314.54797410,1243.10514942,1252.63085938,73528000.00000000,'2026-02-17 23:55:18'),(253772,'ANTM','1D','yahoo',1717693200,'2024-06-07 00:00:00',1257.39370493,1285.97083459,1238.34228516,1238.34228516,77512800.00000000,'2026-02-17 23:55:18'),(253773,'ANTM','1D','yahoo',1717952400,'2024-06-10 00:00:00',1228.81666319,1238.34237376,1157.37383393,1181.18811035,98034100.00000000,'2026-02-17 23:55:18'),(253774,'ANTM','1D','yahoo',1718038800,'2024-06-11 00:00:00',1181.18811862,1219.29096116,1181.18811862,1195.47668457,64084300.00000000,'2026-02-17 23:55:18'),(253775,'ANTM','1D','yahoo',1718125200,'2024-06-12 00:00:00',1195.47669274,1209.76525879,1181.18812669,1209.76525879,35959900.00000000,'2026-02-17 23:55:18'),(253776,'ANTM','1D','yahoo',1718211600,'2024-06-13 00:00:00',1209.76525052,1224.05381647,1195.47668457,1195.47668457,40672000.00000000,'2026-02-17 23:55:18'),(253777,'ANTM','1D','yahoo',1718298000,'2024-06-14 00:00:00',1195.47665884,1200.23951406,1147.84810670,1152.61096191,48922900.00000000,'2026-02-17 23:55:18'),(253778,'ANTM','1D','yahoo',1718730000,'2024-06-19 00:00:00',1157.37377930,1166.89948941,1119.27093883,1157.37377930,36744000.00000000,'2026-02-17 23:55:18'),(253779,'ANTM','1D','yahoo',1718816400,'2024-06-20 00:00:00',1157.37377930,1166.89948941,1143.08521412,1157.37377930,33480600.00000000,'2026-02-17 23:55:18'),(253780,'ANTM','1D','yahoo',1718902800,'2024-06-21 00:00:00',1162.13664332,1195.47662899,1162.13664332,1171.66235352,55789200.00000000,'2026-02-17 23:55:18'),(253781,'ANTM','1D','yahoo',1719162000,'2024-06-24 00:00:00',1176.42518018,1200.23945508,1176.42518018,1190.71374512,22559600.00000000,'2026-02-17 23:55:18'),(253782,'ANTM','1D','yahoo',1719248400,'2024-06-25 00:00:00',1195.47666763,1200.23952288,1162.13668088,1166.89953613,29652400.00000000,'2026-02-17 23:55:18'),(253783,'ANTM','1D','yahoo',1719334800,'2024-06-26 00:00:00',1171.66234447,1176.42519953,1152.61092424,1157.37377930,29664300.00000000,'2026-02-17 23:55:18'),(253784,'ANTM','1D','yahoo',1719421200,'2024-06-27 00:00:00',1143.08522294,1171.66235352,1143.08522294,1171.66235352,24220600.00000000,'2026-02-17 23:55:18'),(253785,'ANTM','1D','yahoo',1719507600,'2024-06-28 00:00:00',1176.42518018,1205.00231006,1171.66232520,1190.71374512,54955600.00000000,'2026-02-17 23:55:18'),(253786,'ANTM','1D','yahoo',1719766800,'2024-07-01 00:00:00',1195.47667194,1243.10522461,1190.71381668,1243.10522461,69300100.00000000,'2026-02-17 23:55:18'),(253787,'ANTM','1D','yahoo',1719853200,'2024-07-02 00:00:00',1247.86803304,1252.63088813,1219.29090251,1233.57946777,58443100.00000000,'2026-02-17 23:55:18'),(253788,'ANTM','1D','yahoo',1719939600,'2024-07-03 00:00:00',1233.57943946,1252.63085938,1219.29087452,1252.63085938,40057600.00000000,'2026-02-17 23:55:18'),(253789,'ANTM','1D','yahoo',1720026000,'2024-07-04 00:00:00',1262.15661621,1271.68232652,1257.39376106,1262.15661621,46070600.00000000,'2026-02-17 23:55:18'),(253790,'ANTM','1D','yahoo',1720112400,'2024-07-05 00:00:00',1262.15660736,1266.91946248,1243.10518687,1247.86804199,21984500.00000000,'2026-02-17 23:55:18'),(253791,'ANTM','1D','yahoo',1720371600,'2024-07-08 00:00:00',1252.63096758,1300.25952148,1252.63096758,1300.25952148,61088000.00000000,'2026-02-17 23:55:18'),(253792,'ANTM','1D','yahoo',1720458000,'2024-07-09 00:00:00',1300.25942800,1309.78513810,1276.44515276,1281.20800781,39832500.00000000,'2026-02-17 23:55:18'),(253793,'ANTM','1D','yahoo',1720544400,'2024-07-10 00:00:00',1285.97086286,1300.25942800,1281.20800781,1281.20800781,25808000.00000000,'2026-02-17 23:55:18'),(253794,'ANTM','1D','yahoo',1720630800,'2024-07-11 00:00:00',1281.20801679,1300.25943711,1257.39374138,1295.49658203,36563500.00000000,'2026-02-17 23:55:18'),(253795,'ANTM','1D','yahoo',1720717200,'2024-07-12 00:00:00',1300.25943711,1314.54800236,1285.97087187,1295.49658203,34695000.00000000,'2026-02-17 23:55:18'),(253796,'ANTM','1D','yahoo',1720976400,'2024-07-15 00:00:00',1295.49665799,1305.02236871,1266.91952582,1285.97094727,27711000.00000000,'2026-02-17 23:55:18'),(253797,'ANTM','1D','yahoo',1721062800,'2024-07-16 00:00:00',1285.97090081,1300.25946637,1271.68233524,1276.44519043,30321900.00000000,'2026-02-17 23:55:18'),(253798,'ANTM','1D','yahoo',1721149200,'2024-07-17 00:00:00',1295.49655373,1328.83653856,1290.73369875,1314.54797363,65083200.00000000,'2026-02-17 23:55:18'),(253799,'ANTM','1D','yahoo',1721235600,'2024-07-18 00:00:00',1328.83657670,1338.36228693,1309.78515625,1309.78515625,53937000.00000000,'2026-02-17 23:55:18'),(253800,'ANTM','1D','yahoo',1721322000,'2024-07-19 00:00:00',1309.78522407,1314.54807943,1266.91952582,1285.97094727,60206400.00000000,'2026-02-17 23:55:18'),(253801,'ANTM','1D','yahoo',1721581200,'2024-07-22 00:00:00',1285.97090081,1295.49661118,1266.91948005,1276.44519043,35890600.00000000,'2026-02-17 23:55:18'),(253802,'ANTM','1D','yahoo',1721667600,'2024-07-23 00:00:00',1276.44513427,1285.97084423,1243.10514942,1252.63085938,48954700.00000000,'2026-02-17 23:55:18'),(253803,'ANTM','1D','yahoo',1721754000,'2024-07-24 00:00:00',1252.63089711,1262.15660736,1243.10518687,1247.86804199,28205300.00000000,'2026-02-17 23:55:18'),(253804,'ANTM','1D','yahoo',1721840400,'2024-07-25 00:00:00',1243.10516882,1247.86802387,1214.52803850,1219.29089355,44789300.00000000,'2026-02-17 23:55:18'),(253805,'ANTM','1D','yahoo',1721926800,'2024-07-26 00:00:00',1224.05375760,1238.34232286,1219.29090251,1233.57946777,33791400.00000000,'2026-02-17 23:55:18'),(253806,'ANTM','1D','yahoo',1722186000,'2024-07-29 00:00:00',1262.15660736,1285.97088297,1247.86804199,1247.86804199,62519500.00000000,'2026-02-17 23:55:18'),(253807,'ANTM','1D','yahoo',1722272400,'2024-07-30 00:00:00',1257.39370493,1266.91941481,1238.34228516,1238.34228516,30531700.00000000,'2026-02-17 23:55:18'),(253808,'ANTM','1D','yahoo',1722358800,'2024-07-31 00:00:00',1247.86800440,1262.15656933,1243.10514942,1252.63085938,34840100.00000000,'2026-02-17 23:55:18'),(253809,'ANTM','1D','yahoo',1722445200,'2024-08-01 00:00:00',1276.44515276,1290.73371791,1262.15658762,1281.20800781,54534700.00000000,'2026-02-17 23:55:18'),(253810,'ANTM','1D','yahoo',1722531600,'2024-08-02 00:00:00',1271.68229772,1285.97086286,1257.39373257,1281.20800781,32243400.00000000,'2026-02-17 23:55:18'),(253811,'ANTM','1D','yahoo',1722790800,'2024-08-05 00:00:00',1266.91953144,1266.91953144,1205.00241148,1224.05383301,65319000.00000000,'2026-02-17 23:55:18'),(253812,'ANTM','1D','yahoo',1722877200,'2024-08-06 00:00:00',1228.81661269,1243.10517795,1219.29090251,1233.57946777,27910200.00000000,'2026-02-17 23:55:18'),(253813,'ANTM','1D','yahoo',1722963600,'2024-08-07 00:00:00',1233.57946777,1252.63088813,1233.57946777,1233.57946777,20663100.00000000,'2026-02-17 23:55:18'),(253814,'ANTM','1D','yahoo',1723050000,'2024-08-08 00:00:00',1233.57953554,1238.34239089,1209.76525879,1209.76525879,46868600.00000000,'2026-02-17 23:55:18'),(253815,'ANTM','1D','yahoo',1723136400,'2024-08-09 00:00:00',1224.05383301,1238.34239915,1219.29097763,1224.05383301,26308700.00000000,'2026-02-17 23:55:18'),(253816,'ANTM','1D','yahoo',1723395600,'2024-08-12 00:00:00',1228.81662150,1247.86804199,1228.81662150,1247.86804199,38054700.00000000,'2026-02-17 23:55:18'),(253817,'ANTM','1D','yahoo',1723482000,'2024-08-13 00:00:00',1257.39375224,1266.91946248,1219.29091126,1247.86804199,109937300.00000000,'2026-02-17 23:55:18'),(253818,'ANTM','1D','yahoo',1723568400,'2024-08-14 00:00:00',1247.86807988,1257.39379041,1228.81665881,1243.10522461,46923100.00000000,'2026-02-17 23:55:18'),(253819,'ANTM','1D','yahoo',1723654800,'2024-08-15 00:00:00',1247.86808386,1324.07376837,1243.10522858,1319.31091309,177044200.00000000,'2026-02-17 23:55:18'),(253820,'ANTM','1D','yahoo',1723741200,'2024-08-16 00:00:00',1338.36225703,1438.38221218,1333.59940202,1390.75366211,377536100.00000000,'2026-02-17 23:55:18'),(253821,'ANTM','1D','yahoo',1724000400,'2024-08-19 00:00:00',1405.04227411,1438.38226028,1390.75370861,1400.27941895,179600100.00000000,'2026-02-17 23:55:18'),(253822,'ANTM','1D','yahoo',1724086800,'2024-08-20 00:00:00',1409.80509137,1424.09365648,1385.99081617,1405.04223633,88428900.00000000,'2026-02-17 23:55:18'),(253823,'ANTM','1D','yahoo',1724173200,'2024-08-21 00:00:00',1414.56798444,1452.67082578,1395.51656378,1400.27941895,133225200.00000000,'2026-02-17 23:55:18'),(253824,'ANTM','1D','yahoo',1724259600,'2024-08-22 00:00:00',1400.27940114,1405.04225625,1362.17656030,1371.70227051,73634500.00000000,'2026-02-17 23:55:18'),(253825,'ANTM','1D','yahoo',1724346000,'2024-08-23 00:00:00',1376.46517208,1395.51659314,1376.46517208,1381.22802734,45814100.00000000,'2026-02-17 23:55:18'),(253826,'ANTM','1D','yahoo',1724605200,'2024-08-26 00:00:00',1390.75375449,1409.80517578,1381.22804384,1409.80517578,75022900.00000000,'2026-02-17 23:55:18'),(253827,'ANTM','1D','yahoo',1724691600,'2024-08-27 00:00:00',1409.80512928,1414.56798444,1381.22799828,1400.27941895,37690700.00000000,'2026-02-17 23:55:18'),(253828,'ANTM','1D','yahoo',1724778000,'2024-08-28 00:00:00',1409.80515894,1414.56801421,1381.22802734,1381.22802734,41278000.00000000,'2026-02-17 23:55:18'),(253829,'ANTM','1D','yahoo',1724864400,'2024-08-29 00:00:00',1381.22796241,1385.99081746,1333.59941198,1343.12512207,111056900.00000000,'2026-02-17 23:55:18'),(253830,'ANTM','1D','yahoo',1724950800,'2024-08-30 00:00:00',1347.88800620,1352.65086134,1324.07373047,1324.07373047,764070300.00000000,'2026-02-17 23:55:18'),(253831,'ANTM','1D','yahoo',1725210000,'2024-09-02 00:00:00',1333.59940286,1347.88796789,1319.31083783,1328.83654785,116937200.00000000,'2026-02-17 23:55:18'),(253832,'ANTM','1D','yahoo',1725296400,'2024-09-03 00:00:00',1333.59947038,1338.36232563,1300.25948362,1305.02233887,87618500.00000000,'2026-02-17 23:55:18'),(253833,'ANTM','1D','yahoo',1725382800,'2024-09-04 00:00:00',1285.97086286,1305.02228305,1276.44515276,1281.20800781,98870900.00000000,'2026-02-17 23:55:18'),(253834,'ANTM','1D','yahoo',1725469200,'2024-09-05 00:00:00',1285.97086286,1305.02228305,1266.91944267,1281.20800781,106245300.00000000,'2026-02-17 23:55:18'),(253835,'ANTM','1D','yahoo',1725555600,'2024-09-06 00:00:00',1281.20808371,1295.49664970,1266.91951772,1271.68237305,77347000.00000000,'2026-02-17 23:55:18'),(253836,'ANTM','1D','yahoo',1725814800,'2024-09-09 00:00:00',1271.68236472,1276.44522002,1243.10523293,1257.39379883,92572800.00000000,'2026-02-17 23:55:18'),(253837,'ANTM','1D','yahoo',1725901200,'2024-09-10 00:00:00',1257.39379883,1271.68236472,1243.10523293,1257.39379883,61469800.00000000,'2026-02-17 23:55:18'),(253838,'ANTM','1D','yahoo',1725987600,'2024-09-11 00:00:00',1257.39371435,1281.20798925,1252.63085938,1252.63085938,95724000.00000000,'2026-02-17 23:55:18'),(253839,'ANTM','1D','yahoo',1726074000,'2024-09-12 00:00:00',1262.15658762,1295.49657296,1252.63087753,1281.20800781,104507600.00000000,'2026-02-17 23:55:18'),(253840,'ANTM','1D','yahoo',1726160400,'2024-09-13 00:00:00',1300.25950503,1305.02236036,1266.91951772,1271.68237305,101550200.00000000,'2026-02-17 23:55:18'),(253841,'ANTM','1D','yahoo',1726506000,'2024-09-17 00:00:00',1285.97084377,1324.07368359,1281.20798879,1314.54797363,153082200.00000000,'2026-02-17 23:55:18'),(253842,'ANTM','1D','yahoo',1726592400,'2024-09-18 00:00:00',1314.54808765,1314.54808765,1300.25952148,1300.25952148,54056600.00000000,'2026-02-17 23:55:18'),(253843,'ANTM','1D','yahoo',1726678800,'2024-09-19 00:00:00',1300.25944602,1314.54801136,1295.49659091,1309.78515625,64130700.00000000,'2026-02-17 23:55:18'),(253844,'ANTM','1D','yahoo',1726765200,'2024-09-20 00:00:00',1314.54804937,1319.31090462,1300.25948362,1305.02233887,66852400.00000000,'2026-02-17 23:55:18'),(253845,'ANTM','1D','yahoo',1727024400,'2024-09-23 00:00:00',1314.54798282,1343.12511288,1314.54798282,1328.83654785,124951500.00000000,'2026-02-17 23:55:18'),(253846,'ANTM','1D','yahoo',1727110800,'2024-09-24 00:00:00',1333.59941198,1343.12512207,1319.31084686,1343.12512207,99822100.00000000,'2026-02-17 23:55:18'),(253847,'ANTM','1D','yahoo',1727197200,'2024-09-25 00:00:00',1352.65085008,1376.46512561,1338.36228477,1371.70227051,213527100.00000000,'2026-02-17 23:55:18'),(253848,'ANTM','1D','yahoo',1727283600,'2024-09-26 00:00:00',1381.22797166,1381.22797166,1347.88798614,1357.41369629,119737300.00000000,'2026-02-17 23:55:18'),(253849,'ANTM','1D','yahoo',1727370000,'2024-09-27 00:00:00',1362.17657761,1409.80512928,1357.41372245,1400.27941895,146334800.00000000,'2026-02-17 23:55:18'),(253850,'ANTM','1D','yahoo',1727629200,'2024-09-30 00:00:00',1409.80517578,1419.33088643,1366.93947787,1409.80517578,131933000.00000000,'2026-02-17 23:55:18'),(253851,'ANTM','1D','yahoo',1727715600,'2024-10-01 00:00:00',1419.33085693,1438.38227783,1409.80514648,1428.85656738,123533000.00000000,'2026-02-17 23:55:18'),(253852,'ANTM','1D','yahoo',1727802000,'2024-10-02 00:00:00',1438.38225742,1495.53651930,1409.80512648,1462.19653320,254461600.00000000,'2026-02-17 23:55:18'),(253853,'ANTM','1D','yahoo',1727888400,'2024-10-03 00:00:00',1476.48509867,1514.58793993,1462.19653320,1462.19653320,199006700.00000000,'2026-02-17 23:55:18'),(253854,'ANTM','1D','yahoo',1727974800,'2024-10-04 00:00:00',1462.19648638,1471.72219639,1428.85650134,1452.67077637,75683200.00000000,'2026-02-17 23:55:18'),(253855,'ANTM','1D','yahoo',1728234000,'2024-10-07 00:00:00',1457.43372412,1481.24800065,1452.67086881,1471.72229004,85637900.00000000,'2026-02-17 23:55:18'),(253856,'ANTM','1D','yahoo',1728320400,'2024-10-08 00:00:00',1471.72219639,1500.29932641,1433.61935635,1452.67077637,137208800.00000000,'2026-02-17 23:55:18'),(253857,'ANTM','1D','yahoo',1728406800,'2024-10-09 00:00:00',1443.14514160,1452.67085211,1419.33086534,1443.14514160,73795700.00000000,'2026-02-17 23:55:18'),(253858,'ANTM','1D','yahoo',1728493200,'2024-10-10 00:00:00',1443.14511258,1466.95938836,1443.14511258,1462.19653320,59202600.00000000,'2026-02-17 23:55:18'),(253859,'ANTM','1D','yahoo',1728579600,'2024-10-11 00:00:00',1471.72226079,1490.77368164,1462.19655036,1490.77368164,86316100.00000000,'2026-02-17 23:55:18'),(253860,'ANTM','1D','yahoo',1728838800,'2024-10-14 00:00:00',1500.29938867,1562.21650630,1490.77367827,1552.69079590,173551800.00000000,'2026-02-17 23:55:18'),(253861,'ANTM','1D','yahoo',1728925200,'2024-10-15 00:00:00',1552.69077835,1552.69077835,1514.58793716,1524.11364746,131950900.00000000,'2026-02-17 23:55:18'),(253862,'ANTM','1D','yahoo',1729011600,'2024-10-16 00:00:00',1524.11362958,1524.11362958,1495.53649902,1495.53649902,89196200.00000000,'2026-02-17 23:55:18'),(253863,'ANTM','1D','yahoo',1729098000,'2024-10-17 00:00:00',1509.82505365,1547.92789412,1495.53648847,1543.16503906,103812400.00000000,'2026-02-17 23:55:18'),(253864,'ANTM','1D','yahoo',1729184400,'2024-10-18 00:00:00',1552.69083383,1557.45368915,1528.87655724,1547.92797852,83020900.00000000,'2026-02-17 23:55:18'),(253865,'ANTM','1D','yahoo',1729443600,'2024-10-21 00:00:00',1566.97939504,1681.28792233,1562.21653973,1609.84509277,243375700.00000000,'2026-02-17 23:55:18'),(253866,'ANTM','1D','yahoo',1729530000,'2024-10-22 00:00:00',1614.60785424,1619.37070927,1581.26786905,1590.79357910,87540600.00000000,'2026-02-17 23:55:18'),(253867,'ANTM','1D','yahoo',1729616400,'2024-10-23 00:00:00',1600.31931818,1605.08217330,1562.21647727,1571.74218750,66120100.00000000,'2026-02-17 23:55:18'),(253868,'ANTM','1D','yahoo',1729702800,'2024-10-24 00:00:00',1562.21645930,1571.74216942,1543.16503906,1543.16503906,55964600.00000000,'2026-02-17 23:55:18'),(253869,'ANTM','1D','yahoo',1729789200,'2024-10-25 00:00:00',1543.16505909,1576.50504493,1509.82507324,1509.82507324,84326300.00000000,'2026-02-17 23:55:18'),(253870,'ANTM','1D','yahoo',1730048400,'2024-10-28 00:00:00',1514.58798313,1562.21653605,1514.58798313,1533.63940430,75462300.00000000,'2026-02-17 23:55:18'),(253871,'ANTM','1D','yahoo',1730134800,'2024-10-29 00:00:00',1543.16507686,1547.92793203,1519.35080098,1538.40222168,50332700.00000000,'2026-02-17 23:55:18'),(253872,'ANTM','1D','yahoo',1730221200,'2024-10-30 00:00:00',1543.16508549,1571.74221671,1533.63937509,1552.69079590,114888200.00000000,'2026-02-17 23:55:18'),(253873,'ANTM','1D','yahoo',1730307600,'2024-10-31 00:00:00',1528.87650261,1528.87650261,1466.95938568,1524.11364746,219900400.00000000,'2026-02-17 23:55:18'),(253874,'ANTM','1D','yahoo',1730394000,'2024-11-01 00:00:00',1514.58793078,1514.58793078,1443.14510386,1447.90795898,86562200.00000000,'2026-02-17 23:55:18'),(253875,'ANTM','1D','yahoo',1730653200,'2024-11-04 00:00:00',1447.90792136,1486.01076140,1409.80508133,1452.67077637,90822600.00000000,'2026-02-17 23:55:18'),(253876,'ANTM','1D','yahoo',1730739600,'2024-11-05 00:00:00',1452.67088487,1500.29943848,1452.67088487,1500.29943848,113169500.00000000,'2026-02-17 23:55:18'),(253877,'ANTM','1D','yahoo',1730826000,'2024-11-06 00:00:00',1500.29933583,1514.58790093,1457.43364052,1466.95935059,70410300.00000000,'2026-02-17 23:55:18'),(253878,'ANTM','1D','yahoo',1730912400,'2024-11-07 00:00:00',1447.90802951,1505.06229384,1409.80518663,1500.29943848,119230900.00000000,'2026-02-17 23:55:18'),(253879,'ANTM','1D','yahoo',1730998800,'2024-11-08 00:00:00',1519.35078348,1533.63934885,1490.77365276,1509.82507324,61159000.00000000,'2026-02-17 23:55:18'),(253880,'ANTM','1D','yahoo',1731258000,'2024-11-11 00:00:00',1505.06226862,1505.06226862,1443.14514998,1457.43371582,49021500.00000000,'2026-02-17 23:55:18'),(253881,'ANTM','1D','yahoo',1731344400,'2024-11-12 00:00:00',1438.38227430,1490.77368164,1438.38227430,1490.77368164,50902500.00000000,'2026-02-17 23:55:18'),(253882,'ANTM','1D','yahoo',1731430800,'2024-11-13 00:00:00',1486.01083008,1486.01083008,1424.09371216,1428.85656738,52007900.00000000,'2026-02-17 23:55:18'),(253883,'ANTM','1D','yahoo',1731517200,'2024-11-14 00:00:00',1428.85659708,1428.85659708,1385.99089916,1409.80517578,63863000.00000000,'2026-02-17 23:55:18'),(253884,'ANTM','1D','yahoo',1731603600,'2024-11-15 00:00:00',1400.27946167,1409.80517229,1319.31092137,1333.59948730,99868300.00000000,'2026-02-17 23:55:18'),(253885,'ANTM','1D','yahoo',1731862800,'2024-11-18 00:00:00',1338.36225787,1357.41367791,1328.83654785,1328.83654785,32739700.00000000,'2026-02-17 23:55:18'),(253886,'ANTM','1D','yahoo',1731949200,'2024-11-19 00:00:00',1343.12512083,1414.56794640,1343.12512083,1405.04223633,82940100.00000000,'2026-02-17 23:55:18'),(253887,'ANTM','1D','yahoo',1732035600,'2024-11-20 00:00:00',1419.33083961,1438.38226028,1390.75370861,1400.27941895,63724300.00000000,'2026-02-17 23:55:18'),(253888,'ANTM','1D','yahoo',1732122000,'2024-11-21 00:00:00',1405.04224534,1428.85652068,1395.51653520,1419.33081055,47253500.00000000,'2026-02-17 23:55:18'),(253889,'ANTM','1D','yahoo',1732208400,'2024-11-22 00:00:00',1424.09372474,1424.09372474,1381.22802734,1381.22802734,33202000.00000000,'2026-02-17 23:55:18'),(253890,'ANTM','1D','yahoo',1732467600,'2024-11-25 00:00:00',1390.75371718,1414.56799316,1366.93944121,1414.56799316,68021900.00000000,'2026-02-17 23:55:18'),(253891,'ANTM','1D','yahoo',1732554000,'2024-11-26 00:00:00',1414.56801421,1414.56801421,1376.46517208,1381.22802734,30282300.00000000,'2026-02-17 23:55:18'),(253892,'ANTM','1D','yahoo',1732726800,'2024-11-28 00:00:00',1385.99086536,1405.04228619,1352.65087891,1352.65087891,30730300.00000000,'2026-02-17 23:55:18'),(253893,'ANTM','1D','yahoo',1732813200,'2024-11-29 00:00:00',1352.65092500,1376.46520185,1328.83664815,1362.17663574,44703300.00000000,'2026-02-17 23:55:18'),(253894,'ANTM','1D','yahoo',1733072400,'2024-12-02 00:00:00',1343.12512207,1366.93939728,1343.12512207,1343.12512207,28640700.00000000,'2026-02-17 23:55:18'),(253895,'ANTM','1D','yahoo',1733158800,'2024-12-03 00:00:00',1343.12518521,1400.27944841,1343.12518521,1381.22802734,61191200.00000000,'2026-02-17 23:55:18'),(253896,'ANTM','1D','yahoo',1733245200,'2024-12-04 00:00:00',1376.46518038,1400.27945686,1371.70232509,1395.51660156,46067800.00000000,'2026-02-17 23:55:18'),