(247276,'ADRO','1D','yahoo',1727888400,'2024-10-03 00:00:00',1986.23626374,1991.38195355,1970.79919434,1970.79919434,28529100.00000000,'2026-02-17 23:55:02'),(247277,'ADRO','1D','yahoo',1727974800,'2024-10-04 00:00:00',1981.09081839,2001.67358014,1960.50805664,1960.50805664,42159000.00000000,'2026-02-17 23:55:02'),(247278,'ADRO','1D','yahoo',1728234000,'2024-10-07 00:00:00',2001.67333984,2022.25609912,1975.94489075,2001.67333984,78469800.00000000,'2026-02-17 23:55:02'),(247279,'ADRO','1D','yahoo',1728320400,'2024-10-08 00:00:00',2006.81908216,2006.81908216,1955.36218262,1955.36218262,70099000.00000000,'2026-02-17 23:55:02'),(247280,'ADRO','1D','yahoo',1728406800,'2024-10-09 00:00:00',1965.65368652,1975.94506708,1934.77954485,1965.65368652,49286700.00000000,'2026-02-17 23:55:02'),(247281,'ADRO','1D','yahoo',1728493200,'2024-10-10 00:00:00',1970.79937680,1991.38213792,1965.65368652,1965.65368652,57294900.00000000,'2026-02-17 23:55:02'),(247282,'ADRO','1D','yahoo',1728579600,'2024-10-11 00:00:00',1991.38183594,2001.67321493,1981.09045694,1991.38183594,26344700.00000000,'2026-02-17 23:55:02'),(247283,'ADRO','1D','yahoo',1728838800,'2024-10-14 00:00:00',1991.38183594,2011.96459393,1986.23614644,1991.38183594,43032900.00000000,'2026-02-17 23:55:02'),(247284,'ADRO','1D','yahoo',1728925200,'2024-10-15 00:00:00',1991.38201999,2017.11046986,1981.09064004,1996.52770996,52135200.00000000,'2026-02-17 23:55:02'),(247285,'ADRO','1D','yahoo',1729011600,'2024-10-16 00:00:00',2006.81890156,2006.81890156,1970.79907512,1981.09045410,106113000.00000000,'2026-02-17 23:55:02'),(247286,'ADRO','1D','yahoo',1729098000,'2024-10-17 00:00:00',1986.23621106,2011.96465939,1970.79914206,2006.81896973,41860900.00000000,'2026-02-17 23:55:02'),(247287,'ADRO','1D','yahoo',1729184400,'2024-10-18 00:00:00',2006.81908017,2011.96477012,1919.34235104,1945.07080078,89683900.00000000,'2026-02-17 23:55:02'),(247288,'ADRO','1D','yahoo',1729443600,'2024-10-21 00:00:00',1950.21636310,1955.36205271,1903.90515659,1924.48791504,67414900.00000000,'2026-02-17 23:55:02'),(247289,'ADRO','1D','yahoo',1729530000,'2024-10-22 00:00:00',1924.48797493,1939.92504425,1903.90521584,1919.34228516,54862400.00000000,'2026-02-17 23:55:02'),(247290,'ADRO','1D','yahoo',1729616400,'2024-10-23 00:00:00',1919.34240392,1924.48809401,1893.61395346,1898.75964355,44721100.00000000,'2026-02-17 23:55:02'),(247291,'ADRO','1D','yahoo',1729702800,'2024-10-24 00:00:00',1898.75945912,1909.05083830,1888.46807994,1893.61376953,34075500.00000000,'2026-02-17 23:55:02'),(247292,'ADRO','1D','yahoo',1729789200,'2024-10-25 00:00:00',1903.90514603,1909.05083561,1847.30256061,1883.32238770,77709700.00000000,'2026-02-17 23:55:02'),(247293,'ADRO','1D','yahoo',1730048400,'2024-10-28 00:00:00',1898.75945912,1919.34221749,1878.17670076,1893.61376953,39595900.00000000,'2026-02-17 23:55:02'),(247294,'ADRO','1D','yahoo',1730134800,'2024-10-29 00:00:00',1903.90532859,1903.90532859,1862.73980797,1867.88549805,20534800.00000000,'2026-02-17 23:55:02'),(247295,'ADRO','1D','yahoo',1730221200,'2024-10-30 00:00:00',1867.88531628,1888.46807459,1842.15686840,1873.03100586,36350000.00000000,'2026-02-17 23:55:02'),(247296,'ADRO','1D','yahoo',1730307600,'2024-10-31 00:00:00',1873.03100316,1893.61376144,1862.73962402,1862.73962402,53507800.00000000,'2026-02-17 23:55:02'),(247297,'ADRO','1D','yahoo',1730394000,'2024-11-01 00:00:00',1862.73982082,1970.79931319,1862.73982082,1950.21655273,146059200.00000000,'2026-02-17 23:55:02'),(247298,'ADRO','1D','yahoo',1730653200,'2024-11-04 00:00:00',1975.94477576,2027.40167097,1975.94477576,2022.25598145,141050500.00000000,'2026-02-17 23:55:02'),(247299,'ADRO','1D','yahoo',1730739600,'2024-11-05 00:00:00',2089.15002200,2212.64657502,2063.42157345,2078.85864258,438639700.00000000,'2026-02-17 23:55:02'),(247300,'ADRO','1D','yahoo',1730826000,'2024-11-06 00:00:00',2089.14983294,2114.87827916,2047.98431899,2063.42138672,113133700.00000000,'2026-02-17 23:55:02'),(247301,'ADRO','1D','yahoo',1730912400,'2024-11-07 00:00:00',2053.13017927,2058.27586894,2001.67328255,2017.11035156,96971400.00000000,'2026-02-17 23:55:02'),(247302,'ADRO','1D','yahoo',1730998800,'2024-11-08 00:00:00',2017.11040256,2017.11040256,1960.50781473,1970.79919434,90924600.00000000,'2026-02-17 23:55:02'),(247303,'ADRO','1D','yahoo',1731258000,'2024-11-11 00:00:00',1970.79912155,1986.23619039,1919.34222543,1924.48791504,99455600.00000000,'2026-02-17 23:55:02'),(247304,'ADRO','1D','yahoo',1731344400,'2024-11-12 00:00:00',1955.36230597,2006.81920875,1950.21661569,1965.65368652,85754000.00000000,'2026-02-17 23:55:02'),(247305,'ADRO','1D','yahoo',1731430800,'2024-11-13 00:00:00',2032.54742058,2063.42155861,1991.38190320,2017.11035156,144865000.00000000,'2026-02-17 23:55:02'),(247306,'ADRO','1D','yahoo',1731517200,'2024-11-14 00:00:00',2027.40178216,2032.54747197,1970.79919434,1970.79919434,84790900.00000000,'2026-02-17 23:55:02'),(247307,'ADRO','1D','yahoo',1731603600,'2024-11-15 00:00:00',1970.79914451,2027.40173091,1950.21638582,2017.11035156,83361300.00000000,'2026-02-17 23:55:02'),(247308,'ADRO','1D','yahoo',1731862800,'2024-11-18 00:00:00',2017.11045186,2017.11045186,1888.46820365,1903.90527344,256319600.00000000,'2026-02-17 23:55:02'),(247309,'ADRO','1D','yahoo',1731949200,'2024-11-19 00:00:00',1914.19659309,1955.36211122,1888.46814425,1909.05090332,107023300.00000000,'2026-02-17 23:55:02'),(247310,'ADRO','1D','yahoo',1732035600,'2024-11-20 00:00:00',1909.05102374,1929.63378410,1883.32257328,1898.75964355,80247300.00000000,'2026-02-17 23:55:02'),(247311,'ADRO','1D','yahoo',1732122000,'2024-11-21 00:00:00',1903.90514871,1909.05083830,1883.32239035,1893.61376953,80544200.00000000,'2026-02-17 23:55:02'),(247312,'ADRO','1D','yahoo',1732208400,'2024-11-22 00:00:00',1893.61383854,1929.63366699,1873.03107943,1929.63366699,154094300.00000000,'2026-02-17 23:55:02'),(247313,'ADRO','1D','yahoo',1732467600,'2024-11-25 00:00:00',1934.77923730,1960.50768460,1919.34216891,1939.92492676,192437100.00000000,'2026-02-17 23:55:02'),(247314,'ADRO','1D','yahoo',1732554000,'2024-11-26 00:00:00',1945.07072694,1965.65348596,1888.46813965,1888.46813965,283961800.00000000,'2026-02-17 23:55:02'),(247315,'ADRO','1D','yahoo',1732726800,'2024-11-28 00:00:00',2254.57519531,2254.57519531,2254.57519531,2254.57519531,20071600.00000000,'2026-02-17 23:55:02'),(247316,'ADRO','1D','yahoo',1732813200,'2024-11-29 00:00:00',1690.93134719,1805.29385376,1690.93134719,1699.10009766,1047877300.00000000,'2026-02-17 23:55:02'),(247317,'ADRO','1D','yahoo',1733072400,'2024-12-02 00:00:00',1707.26903716,1944.16282700,1707.26903716,1886.98156738,517878000.00000000,'2026-02-17 23:55:02'),(247318,'ADRO','1D','yahoo',1733158800,'2024-12-03 00:00:00',1903.31894283,1985.00645111,1862.47518869,1927.82519531,258567000.00000000,'2026-02-17 23:55:02'),(247319,'ADRO','1D','yahoo',1733245200,'2024-12-04 00:00:00',1935.99394614,1944.16269697,1878.81269035,1927.82519531,135756100.00000000,'2026-02-17 23:55:02'),(247320,'ADRO','1D','yahoo',1733331600,'2024-12-05 00:00:00',1952.33142455,1976.83767674,1878.81266798,1911.48767090,179016300.00000000,'2026-02-17 23:55:02'),(247321,'ADRO','1D','yahoo',1733418000,'2024-12-06 00:00:00',1911.48762419,1911.48762419,1870.64387154,1878.81262207,152806600.00000000,'2026-02-17 23:55:02'),(247322,'ADRO','1D','yahoo',1733677200,'2024-12-09 00:00:00',1886.98133417,2205.56259839,1886.98133417,2189.22509766,509279500.00000000,'2026-02-17 23:55:02'),(247323,'ADRO','1D','yahoo',1733763600,'2024-12-10 00:00:00',2205.56259658,2352.60010302,2140.21259372,2230.06884766,360677800.00000000,'2026-02-17 23:55:02'),(247324,'ADRO','1D','yahoo',1733850000,'2024-12-11 00:00:00',2230.06895429,2262.74395729,2132.04394531,2132.04394531,159744000.00000000,'2026-02-17 23:55:02'),(247325,'ADRO','1D','yahoo',1733936400,'2024-12-12 00:00:00',2132.04410260,2172.88785936,2050.35658909,2066.69409180,120595500.00000000,'2026-02-17 23:55:02'),(247326,'ADRO','1D','yahoo',1734022800,'2024-12-13 00:00:00',2083.03158782,2148.38159842,2074.86283650,2107.53784180,110671800.00000000,'2026-02-17 23:55:02'),(247327,'ADRO','1D','yahoo',1734282000,'2024-12-16 00:00:00',2107.53774226,2172.88774977,2025.85023287,2123.87524414,137736700.00000000,'2026-02-17 23:55:02'),(247328,'ADRO','1D','yahoo',1734368400,'2024-12-17 00:00:00',2164.71895621,2172.88770698,2050.35644531,2050.35644531,94626300.00000000,'2026-02-17 23:55:02'),(247329,'ADRO','1D','yahoo',1734454800,'2024-12-18 00:00:00',2115.70654297,2148.38154749,2074.86278731,2115.70654297,91709300.00000000,'2026-02-17 23:55:02'),(247330,'ADRO','1D','yahoo',1734541200,'2024-12-19 00:00:00',2099.36904643,2107.53779758,2058.52529066,2074.86279297,57029200.00000000,'2026-02-17 23:55:02'),(247331,'ADRO','1D','yahoo',1734627600,'2024-12-20 00:00:00',2074.86274318,2107.53774701,2050.35649031,2083.03149414,65183500.00000000,'2026-02-17 23:55:02'),(247332,'ADRO','1D','yahoo',1734886800,'2024-12-23 00:00:00',2107.53779758,2115.70654874,2058.52529066,2074.86279297,49626700.00000000,'2026-02-17 23:55:02'),(247333,'ADRO','1D','yahoo',1734973200,'2024-12-24 00:00:00',2074.86269765,2132.04395309,2050.35644531,2050.35644531,70990000.00000000,'2026-02-17 23:55:02'),(247334,'ADRO','1D','yahoo',1735232400,'2024-12-27 00:00:00',2066.69404182,2074.86279297,2034.01903720,2074.86279297,64253200.00000000,'2026-02-17 23:55:02'),(247335,'ADRO','1D','yahoo',1735491600,'2024-12-30 00:00:00',2080.38750643,2105.96604135,2054.80897151,2071.86132813,75087400.00000000,'2026-02-17 23:55:02'),(247336,'ADRO','1D','yahoo',1735750800,'2025-01-02 00:00:00',2080.38767987,2165.64947003,2071.86150086,2157.12329102,64116400.00000000,'2026-02-17 23:55:02'),(247337,'ADRO','1D','yahoo',1735837200,'2025-01-03 00:00:00',2157.12319177,2199.75408489,2088.91376278,2097.43994141,76328900.00000000,'2026-02-17 23:55:02'),(247338,'ADRO','1D','yahoo',1736096400,'2025-01-06 00:00:00',2105.96620140,2114.49238035,2029.23059082,2029.23059082,49081900.00000000,'2026-02-17 23:55:02'),(247339,'ADRO','1D','yahoo',1736182800,'2025-01-07 00:00:00',2029.23045887,2114.49224285,1978.07338847,2105.96606445,67782800.00000000,'2026-02-17 23:55:02'),(247340,'ADRO','1D','yahoo',1736269200,'2025-01-08 00:00:00',2105.96621195,2148.59710693,2046.28295898,2046.28295898,61062900.00000000,'2026-02-17 23:55:02'),(247341,'ADRO','1D','yahoo',1736355600,'2025-01-09 00:00:00',2063.33528541,2071.86146428,1995.12585449,1995.12585449,45892800.00000000,'2026-02-17 23:55:02'),(247342,'ADRO','1D','yahoo',1736442000,'2025-01-10 00:00:00',2012.17820161,2037.75673807,1978.07348633,1978.07348633,62624200.00000000,'2026-02-17 23:55:02'),(247343,'ADRO','1D','yahoo',1736701200,'2025-01-13 00:00:00',1986.59974131,2037.75681620,1961.02120387,2003.65209961,74767000.00000000,'2026-02-17 23:55:02'),(247344,'ADRO','1D','yahoo',1736787600,'2025-01-14 00:00:00',2029.23058048,2063.33529611,2012.17822266,2012.17822266,60111900.00000000,'2026-02-17 23:55:02'),(247345,'ADRO','1D','yahoo',1736874000,'2025-01-15 00:00:00',2029.23060099,2071.86149597,2012.17824300,2046.28295898,64611600.00000000,'2026-02-17 23:55:02'),(247346,'ADRO','1D','yahoo',1736960400,'2025-01-16 00:00:00',2063.33526079,2105.96615461,2046.28290327,2054.80908203,64925500.00000000,'2026-02-17 23:55:02'),(247347,'ADRO','1D','yahoo',1737046800,'2025-01-17 00:00:00',2063.33531698,2071.86149597,2012.17824300,2046.28295898,42754800.00000000,'2026-02-17 23:55:02'),(247348,'ADRO','1D','yahoo',1737306000,'2025-01-20 00:00:00',2046.28299535,2063.33535364,2003.65209961,2003.65209961,45514100.00000000,'2026-02-17 23:55:02'),(247349,'ADRO','1D','yahoo',1737392400,'2025-01-21 00:00:00',2012.17825859,2020.70443765,1969.54736328,1969.54736328,48624800.00000000,'2026-02-17 23:55:02'),(247350,'ADRO','1D','yahoo',1737478800,'2025-01-22 00:00:00',1986.59966515,2003.65202279,1978.07348633,1978.07348633,38370100.00000000,'2026-02-17 23:55:02'),(247351,'ADRO','1D','yahoo',1737565200,'2025-01-23 00:00:00',1986.59967563,2037.75674882,1969.54731790,1995.12585449,89773300.00000000,'2026-02-17 23:55:02'),(247352,'ADRO','1D','yahoo',1737651600,'2025-01-24 00:00:00',1995.12583326,2012.17819081,1943.96876061,1961.02111816,49262300.00000000,'2026-02-17 23:55:02'),(247353,'ADRO','1D','yahoo',1738170000,'2025-01-30 00:00:00',1969.54729694,1978.07347571,1918.39022429,1961.02111816,69364100.00000000,'2026-02-17 23:55:02'),(247354,'ADRO','1D','yahoo',1738256400,'2025-01-31 00:00:00',1969.54737324,1995.12591055,1952.49501503,1986.59973145,28461600.00000000,'2026-02-17 23:55:02'),(247355,'ADRO','1D','yahoo',1738515600,'2025-02-03 00:00:00',1978.07354234,1986.59972140,1926.91646797,1969.54736328,41039600.00000000,'2026-02-17 23:55:02'),(247356,'ADRO','1D','yahoo',1738602000,'2025-02-04 00:00:00',1969.54737324,2020.70444786,1952.49501503,1986.59973145,40429000.00000000,'2026-02-17 23:55:02'),(247357,'ADRO','1D','yahoo',1738688400,'2025-02-05 00:00:00',2037.75675938,2037.75675938,1978.07350702,2012.17822266,44623600.00000000,'2026-02-17 23:55:02'),(247358,'ADRO','1D','yahoo',1738774800,'2025-02-06 00:00:00',2012.17824824,2020.70442726,1926.91645806,1952.49499512,25004000.00000000,'2026-02-17 23:55:02'),(247359,'ADRO','1D','yahoo',1738861200,'2025-02-07 00:00:00',1952.49498490,1952.49498490,1901.33791106,1935.44262695,31794100.00000000,'2026-02-17 23:55:02'),(247360,'ADRO','1D','yahoo',1739120400,'2025-02-10 00:00:00',1935.44259547,1935.44259547,1875.75934363,1884.28552246,40513300.00000000,'2026-02-17 23:55:02'),(247361,'ADRO','1D','yahoo',1739206800,'2025-02-11 00:00:00',1884.28549010,1892.81166879,1807.54988190,1833.12841797,55581600.00000000,'2026-02-17 23:55:02'),(247362,'ADRO','1D','yahoo',1739293200,'2025-02-12 00:00:00',1833.12840598,1926.91637094,1824.60222735,1909.86401367,51489500.00000000,'2026-02-17 23:55:02'),(247363,'ADRO','1D','yahoo',1739379600,'2025-02-13 00:00:00',1909.86405896,1918.39023780,1867.23316479,1884.28552246,25864900.00000000,'2026-02-17 23:55:02'),(247364,'ADRO','1D','yahoo',1739466000,'2025-02-14 00:00:00',1892.81165641,1909.86401367,1875.75929914,1909.86401367,25653500.00000000,'2026-02-17 23:55:02'),(247365,'ADRO','1D','yahoo',1739725200,'2025-02-17 00:00:00',1909.86403509,1961.02110746,1884.28549890,1943.96875000,26585800.00000000,'2026-02-17 23:55:02'),(247366,'ADRO','1D','yahoo',1739811600,'2025-02-18 00:00:00',1943.96873920,1961.02109656,1918.39020316,1926.91638184,31548300.00000000,'2026-02-17 23:55:02'),(247367,'ADRO','1D','yahoo',1739898000,'2025-02-19 00:00:00',1935.44261664,1952.49497450,1884.28554308,1918.39025879,30930100.00000000,'2026-02-17 23:55:02'),(247368,'ADRO','1D','yahoo',1739984400,'2025-02-20 00:00:00',1918.39029486,1918.39029486,1867.23322033,1875.75939941,51774500.00000000,'2026-02-17 23:55:02'),(247369,'ADRO','1D','yahoo',1740070800,'2025-02-21 00:00:00',1875.75938933,1909.86410550,1858.70703125,1858.70703125,34827700.00000000,'2026-02-17 23:55:02'),(247370,'ADRO','1D','yahoo',1740330000,'2025-02-24 00:00:00',1858.70697551,1892.81169066,1833.12843915,1867.23315430,25614100.00000000,'2026-02-17 23:55:02'),(247371,'ADRO','1D','yahoo',1740416400,'2025-02-25 00:00:00',1858.70698940,1867.23316825,1773.44520089,1790.49755859,42874400.00000000,'2026-02-17 23:55:02'),(247372,'ADRO','1D','yahoo',1740502800,'2025-02-26 00:00:00',1799.02368164,1833.12839598,1773.44514588,1799.02368164,34974000.00000000,'2026-02-17 23:55:02'),(247373,'ADRO','1D','yahoo',1740589200,'2025-02-27 00:00:00',1816.07614180,1833.12849994,1747.86670924,1764.91906738,42563900.00000000,'2026-02-17 23:55:02'),(247374,'ADRO','1D','yahoo',1740675600,'2025-02-28 00:00:00',1764.91906738,1790.49760459,1713.76199297,1764.91906738,67351500.00000000,'2026-02-17 23:55:02'),(247375,'ADRO','1D','yahoo',1740934800,'2025-03-03 00:00:00',1790.49759432,1799.02377334,1713.76198314,1747.86669922,71978900.00000000,'2026-02-17 23:55:02'),(247376,'ADRO','1D','yahoo',1741021200,'2025-03-04 00:00:00',1739.34044451,1756.39280181,1598.65849680,1628.50012207,136834400.00000000,'2026-02-17 23:55:02'),(247377,'ADRO','1D','yahoo',1741107600,'2025-03-05 00:00:00',1628.50017797,1658.34180426,1590.13237273,1619.97399902,143028000.00000000,'2026-02-17 23:55:02'),(247378,'ADRO','1D','yahoo',1741194000,'2025-03-06 00:00:00',1671.13108803,1764.91905726,1671.13108803,1747.86669922,144894100.00000000,'2026-02-17 23:55:02'),(247379,'ADRO','1D','yahoo',1741280400,'2025-03-07 00:00:00',1747.86673584,1756.39291504,1696.70966064,1705.23583984,69663600.00000000,'2026-02-17 23:55:02'),(247380,'ADRO','1D','yahoo',1741539600,'2025-03-10 00:00:00',1730.81423639,1747.86659340,1619.97391584,1632.76318359,94510000.00000000,'2026-02-17 23:55:02'),(247381,'ADRO','1D','yahoo',1741626000,'2025-03-11 00:00:00',1628.50021445,1628.50021445,1556.02769182,1577.34313965,98574500.00000000,'2026-02-17 23:55:02'),(247382,'ADRO','1D','yahoo',1741712400,'2025-03-12 00:00:00',1577.34313965,1585.86931878,1543.23842312,1577.34313965,69711900.00000000,'2026-02-17 23:55:02'),(247383,'ADRO','1D','yahoo',1741798800,'2025-03-13 00:00:00',1577.34317728,1598.65862563,1551.76463927,1590.13244629,70322500.00000000,'2026-02-17 23:55:02'),(247384,'ADRO','1D','yahoo',1741885200,'2025-03-14 00:00:00',1581.60620893,1585.86929844,1534.71222430,1543.23840332,61848900.00000000,'2026-02-17 23:55:02'),(247385,'ADRO','1D','yahoo',1742144400,'2025-03-17 00:00:00',1543.23837541,1556.02764371,1504.87057050,1547.50146484,65129900.00000000,'2026-02-17 23:55:02'),(247386,'ADRO','1D','yahoo',1742230800,'2025-03-18 00:00:00',1547.50145430,1551.76454371,1432.39804035,1530.44909668,92897100.00000000,'2026-02-17 23:55:02'),(247387,'ADRO','1D','yahoo',1742317200,'2025-03-19 00:00:00',1526.18597955,1543.23833686,1496.34435425,1534.71215820,58040000.00000000,'2026-02-17 23:55:02'),(247388,'ADRO','1D','yahoo',1742403600,'2025-03-20 00:00:00',1543.23833686,1585.86923014,1521.92289022,1534.71215820,76898500.00000000,'2026-02-17 23:55:02'),(247389,'ADRO','1D','yahoo',1742490000,'2025-03-21 00:00:00',1534.71215820,1538.97524753,1487.81817559,1534.71215820,72314800.00000000,'2026-02-17 23:55:02'),(247390,'ADRO','1D','yahoo',1742749200,'2025-03-24 00:00:00',1526.18601423,1526.18601423,1449.45040458,1492.08129883,64307500.00000000,'2026-02-17 23:55:02'),(247391,'ADRO','1D','yahoo',1742835600,'2025-03-25 00:00:00',1470.76587928,1487.81823730,1457.97661077,1487.81823730,42868900.00000000,'2026-02-17 23:55:02'),(247392,'ADRO','1D','yahoo',1742922000,'2025-03-26 00:00:00',1496.34437495,1577.34307331,1492.08128556,1568.81689453,58511800.00000000,'2026-02-17 23:55:02'),(247393,'ADRO','1D','yahoo',1743008400,'2025-03-27 00:00:00',1568.81698848,1573.08007813,1538.97536098,1573.08007813,40781500.00000000,'2026-02-17 23:55:02'),(247394,'ADRO','1D','yahoo',1744045200,'2025-04-08 00:00:00',1470.76595411,1470.76595411,1364.18871106,1402.55651855,141027600.00000000,'2026-02-17 23:55:02'),(247395,'ADRO','1D','yahoo',1744131600,'2025-04-09 00:00:00',1398.29327947,1445.18726141,1368.45165461,1406.81945801,86056100.00000000,'2026-02-17 23:55:02'),(247396,'ADRO','1D','yahoo',1744218000,'2025-04-10 00:00:00',1475.02897662,1487.81824520,1445.18734993,1449.45043945,83847100.00000000,'2026-02-17 23:55:02'),(247397,'ADRO','1D','yahoo',1744304400,'2025-04-11 00:00:00',1445.18726689,1470.76580259,1419.60873119,1462.23962402,50787600.00000000,'2026-02-17 23:55:02'),(247398,'ADRO','1D','yahoo',1744563600,'2025-04-14 00:00:00',1466.50279966,1521.92296360,1462.23971013,1504.87060547,67488800.00000000,'2026-02-17 23:55:02'),(247399,'ADRO','1D','yahoo',1744650000,'2025-04-15 00:00:00',1513.39671156,1560.29069417,1500.60744358,1534.71215820,76449300.00000000,'2026-02-17 23:55:02'),(247400,'ADRO','1D','yahoo',1744736400,'2025-04-16 00:00:00',1543.23833686,1573.07996216,1521.92289022,1534.71215820,93203900.00000000,'2026-02-17 23:55:02'),(247401,'ADRO','1D','yahoo',1744822800,'2025-04-17 00:00:00',1534.71215820,1543.23833686,1509.13362223,1534.71215820,57545300.00000000,'2026-02-17 23:55:02'),(247402,'ADRO','1D','yahoo',1745168400,'2025-04-21 00:00:00',1534.71225221,1551.76461057,1530.44916262,1538.97534180,34104500.00000000,'2026-02-17 23:55:02'),(247403,'ADRO','1D','yahoo',1745254800,'2025-04-22 00:00:00',1543.23837865,1624.23707808,1530.44911032,1602.92163086,121770200.00000000,'2026-02-17 23:55:02'),(247404,'ADRO','1D','yahoo',1745341200,'2025-04-23 00:00:00',1624.23712488,1637.02639358,1568.81696052,1577.34313965,71378400.00000000,'2026-02-17 23:55:02'),(247405,'ADRO','1D','yahoo',1745427600,'2025-04-24 00:00:00',1585.86930078,1628.50019596,1577.34312174,1598.65856934,75456400.00000000,'2026-02-17 23:55:02'),(247406,'ADRO','1D','yahoo',1745514000,'2025-04-25 00:00:00',1602.92163086,1615.71089919,1594.39545197,1602.92163086,52602900.00000000,'2026-02-17 23:55:02'),(247407,'ADRO','1D','yahoo',1745773200,'2025-04-28 00:00:00',1611.44782008,1645.55253585,1598.65855167,1619.97399902,58310900.00000000,'2026-02-17 23:55:02'),(247408,'ADRO','1D','yahoo',1745859600,'2025-04-29 00:00:00',1624.23708849,1632.76326744,1615.71090955,1619.97399902,39242200.00000000,'2026-02-17 23:55:02'),(247409,'ADRO','1D','yahoo',1745946000,'2025-04-30 00:00:00',1619.97399902,1641.28944638,1602.92164114,1619.97399902,64060100.00000000,'2026-02-17 23:55:02'),(247410,'ADRO','1D','yahoo',1746118800,'2025-05-02 00:00:00',1598.65863507,1615.71099384,1590.13245568,1607.18481445,43142000.00000000,'2026-02-17 23:55:02'),(247411,'ADRO','1D','yahoo',1746378000,'2025-05-05 00:00:00',1607.18470977,1615.71088861,1577.34308386,1585.86926270,58190500.00000000,'2026-02-17 23:55:02'),(247412,'ADRO','1D','yahoo',1746464400,'2025-05-06 00:00:00',1594.39547982,1611.44783789,1590.13239030,1598.65856934,53213500.00000000,'2026-02-17 23:55:02'),(247413,'ADRO','1D','yahoo',1746550800,'2025-05-07 00:00:00',1607.18473061,1658.34180426,1607.18473061,1619.97399902,69971800.00000000,'2026-02-17 23:55:02'),(247414,'ADRO','1D','yahoo',1746637200,'2025-05-08 00:00:00',1619.97402704,1637.02638522,1594.39548978,1615.71093750,61170800.00000000,'2026-02-17 23:55:02'),(247415,'ADRO','1D','yahoo',1746723600,'2025-05-09 00:00:00',1615.71091710,1615.71091710,1581.60620117,1581.60620117,35964800.00000000,'2026-02-17 23:55:02'),(247416,'ADRO','1D','yahoo',1747155600,'2025-05-14 00:00:00',1585.86920182,1641.28936210,1585.86920182,1632.76318359,131459600.00000000,'2026-02-17 23:55:02'),(247417,'ADRO','1D','yahoo',1747242000,'2025-05-15 00:00:00',1615.71082658,1641.28936210,1611.44773733,1632.76318359,72559600.00000000,'2026-02-17 23:55:02'),(247418,'ADRO','1D','yahoo',1747328400,'2025-05-16 00:00:00',1658.34175486,1875.75931141,1637.02630814,1833.12841797,287980400.00000000,'2026-02-17 23:55:02'),(247419,'ADRO','1D','yahoo',1747587600,'2025-05-19 00:00:00',1850.18080402,2046.28291689,1841.65462520,1978.07348633,345031600.00000000,'2026-02-17 23:55:02'),(247420,'ADRO','1D','yahoo',1747674000,'2025-05-20 00:00:00',2003.65202615,2071.86145682,1884.28552246,1884.28552246,310118200.00000000,'2026-02-17 23:55:02'),(247421,'ADRO','1D','yahoo',1747760400,'2025-05-21 00:00:00',1918.39027405,1926.91645304,1833.12848409,1841.65466309,167691200.00000000,'2026-02-17 23:55:02'),(247422,'ADRO','1D','yahoo',1747846800,'2025-05-22 00:00:00',1841.65459666,1858.70695403,1816.07606059,1833.12841797,104428800.00000000,'2026-02-17 23:55:02'),(247423,'ADRO','1D','yahoo',1747933200,'2025-05-23 00:00:00',1799.02373744,1807.54991629,1781.97137974,1790.49755859,73673300.00000000,'2026-02-17 23:55:02'),(247424,'ADRO','1D','yahoo',1748192400,'2025-05-26 00:00:00',1816.07615202,1841.65468937,1764.91907731,1781.97143555,104197400.00000000,'2026-02-17 23:55:02'),(247425,'ADRO','1D','yahoo',1748278800,'2025-05-27 00:00:00',1816.07613083,1961.02117414,1790.49759378,1952.49499512,276927900.00000000,'2026-02-17 23:55:02'),(247426,'ADRO','1D','yahoo',1748365200,'2025-05-28 00:00:00',1969.54736938,2012.17826483,1858.70704124,1875.75939941,351823900.00000000,'2026-02-17 23:55:02'),(247427,'ADRO','1D','yahoo',1748797200,'2025-06-02 00:00:00',1875.75930027,1884.28547891,1799.02369253,1816.07604980,137729200.00000000,'2026-02-17 23:55:02'),(247428,'ADRO','1D','yahoo',1748883600,'2025-06-03 00:00:00',1833.12845285,1850.18081055,1781.97137974,1790.49755859,102070000.00000000,'2026-02-17 23:55:02'),(247429,'ADRO','1D','yahoo',1748970000,'2025-06-04 00:00:00',1799.02373744,1850.18081055,1790.49755859,1790.49755859,105923900.00000000,'2026-02-17 23:55:02'),(247430,'ADRO','1D','yahoo',1749056400,'2025-06-05 00:00:00',1807.54992676,1824.60228456,1781.97139006,1807.54992676,70318400.00000000,'2026-02-17 23:55:02'),(247431,'ADRO','1D','yahoo',1749488400,'2025-06-10 00:00:00',1807.54986023,1824.60221740,1773.44514588,1799.02368164,112227000.00000000,'2026-02-17 23:55:02'),(247432,'ADRO','1D','yahoo',1749574800,'2025-06-11 00:00:00',1816.07610566,1824.60228456,1790.49756896,1807.54992676,83175100.00000000,'2026-02-17 23:55:02'),(247433,'ADRO','1D','yahoo',1749661200,'2025-06-12 00:00:00',1807.54992676,1833.12846346,1790.49756896,1807.54992676,117397600.00000000,'2026-02-17 23:55:02'),(247434,'ADRO','1D','yahoo',1749747600,'2025-06-13 00:00:00',1813.74067982,1878.51713268,1804.48690085,1846.12890625,131136900.00000000,'2026-02-17 23:55:02'),(247435,'ADRO','1D','yahoo',1750006800,'2025-06-16 00:00:00',1846.12896973,1897.02475586,1836.87519043,1850.75585938,77289400.00000000,'2026-02-17 23:55:02'),(247436,'ADRO','1D','yahoo',1750093200,'2025-06-17 00:00:00',1878.51719727,1878.51719727,1841.50208008,1850.75585938,35731200.00000000,'2026-02-17 23:55:02'),(247437,'ADRO','1D','yahoo',1750179600,'2025-06-18 00:00:00',1850.75585447,1860.00963374,1827.62140629,1841.50207520,69269600.00000000,'2026-02-17 23:55:02'),(247438,'ADRO','1D','yahoo',1750266000,'2025-06-19 00:00:00',1841.50197912,1841.50197912,1776.72552760,1781.35241699,72922200.00000000,'2026-02-17 23:55:02'),(247439,'ADRO','1D','yahoo',1750352400,'2025-06-20 00:00:00',1781.35244390,1790.60622283,1711.94910193,1721.20288086,182119700.00000000,'2026-02-17 23:55:02'),(247440,'ADRO','1D','yahoo',1750611600,'2025-06-23 00:00:00',1711.94906955,1711.94906955,1656.42639703,1665.68017578,86737300.00000000,'2026-02-17 23:55:02'),(247441,'ADRO','1D','yahoo',1750698000,'2025-06-24 00:00:00',1674.93402352,1707.32225049,1674.93402352,1679.56091309,62766700.00000000,'2026-02-17 23:55:02'),(247442,'ADRO','1D','yahoo',1750784400,'2025-06-25 00:00:00',1702.69534533,1702.69534533,1633.29200245,1651.79956055,66293600.00000000,'2026-02-17 23:55:02'),(247443,'ADRO','1D','yahoo',1750870800,'2025-06-26 00:00:00',1656.42639160,1670.30705969,1647.17261288,1656.42639160,48210100.00000000,'2026-02-17 23:55:02'),(247444,'ADRO','1D','yahoo',1751216400,'2025-06-30 00:00:00',1674.93397063,1702.69530716,1665.68019179,1693.44152832,51581800.00000000,'2026-02-17 23:55:02'),(247445,'ADRO','1D','yahoo',1751302800,'2025-07-01 00:00:00',1707.32219659,1721.20286485,1679.56086006,1693.44152832,38347300.00000000,'2026-02-17 23:55:02'),(247446,'ADRO','1D','yahoo',1751389200,'2025-07-02 00:00:00',1693.44156099,1698.06845050,1642.54577637,1642.54577637,54356500.00000000,'2026-02-17 23:55:02'),(247447,'ADRO','1D','yahoo',1751475600,'2025-07-03 00:00:00',1651.79960944,1661.05338877,1610.15760248,1628.66516113,71567900.00000000,'2026-02-17 23:55:02'),(247448,'ADRO','1D','yahoo',1751562000,'2025-07-04 00:00:00',1628.66509749,1633.29198697,1600.90376060,1624.03820801,43978000.00000000,'2026-02-17 23:55:02'),(247449,'ADRO','1D','yahoo',1751821200,'2025-07-07 00:00:00',1628.66515131,1628.66515131,1600.90381350,1610.15759277,32279600.00000000,'2026-02-17 23:55:02'),(247450,'ADRO','1D','yahoo',1751907600,'2025-07-08 00:00:00',1610.15753436,1656.42642903,1610.15753436,1614.78442383,58165700.00000000,'2026-02-17 23:55:02'),(247451,'ADRO','1D','yahoo',1751994000,'2025-07-09 00:00:00',1614.78448241,1624.03826168,1600.90381350,1610.15759277,49878100.00000000,'2026-02-17 23:55:02'),(247452,'ADRO','1D','yahoo',1752080400,'2025-07-10 00:00:00',1614.78441321,1707.32220194,1614.78441321,1702.69531250,76250900.00000000,'2026-02-17 23:55:02'),(247453,'ADRO','1D','yahoo',1752166800,'2025-07-11 00:00:00',1711.94910712,1772.09867035,1702.69532817,1730.45666504,96067200.00000000,'2026-02-17 23:55:02'),(247454,'ADRO','1D','yahoo',1752426000,'2025-07-14 00:00:00',1735.08359308,1739.71048266,1679.56091810,1688.81469727,53413000.00000000,'2026-02-17 23:55:02'),(247455,'ADRO','1D','yahoo',1752512400,'2025-07-15 00:00:00',1688.81469222,1693.44158179,1665.68024438,1679.56091309,35314100.00000000,'2026-02-17 23:55:02'),(247456,'ADRO','1D','yahoo',1752598800,'2025-07-16 00:00:00',1684.18775476,1730.45664912,1684.18775476,1702.69531250,46377600.00000000,'2026-02-17 23:55:02'),(247457,'ADRO','1D','yahoo',1752685200,'2025-07-17 00:00:00',1711.94908601,1716.57597543,1688.81463890,1693.44152832,42886200.00000000,'2026-02-17 23:55:02'),(247458,'ADRO','1D','yahoo',1752771600,'2025-07-18 00:00:00',1693.44159185,1721.20292942,1693.44159185,1698.06848145,32812200.00000000,'2026-02-17 23:55:02'),(247459,'ADRO','1D','yahoo',1753030800,'2025-07-21 00:00:00',1725.82984370,1753.59118167,1707.32228505,1744.33740234,52151800.00000000,'2026-02-17 23:55:02'),(247460,'ADRO','1D','yahoo',1753117200,'2025-07-22 00:00:00',1748.96421197,1897.02467435,1748.96421197,1818.36755371,270044800.00000000,'2026-02-17 23:55:02'),(247461,'ADRO','1D','yahoo',1753203600,'2025-07-23 00:00:00',1860.00964839,1897.02476577,1822.99453101,1869.26342773,147267400.00000000,'2026-02-17 23:55:02'),(247462,'ADRO','1D','yahoo',1753290000,'2025-07-24 00:00:00',1878.51712198,1887.77090091,1818.36755896,1827.62133789,64712300.00000000,'2026-02-17 23:55:02'),(247463,'ADRO','1D','yahoo',1753376400,'2025-07-25 00:00:00',1836.87508414,1846.12886290,1767.47174343,1772.09863281,66713900.00000000,'2026-02-17 23:55:02'),(247464,'ADRO','1D','yahoo',1753635600,'2025-07-28 00:00:00',1781.35241699,1813.74064276,1776.72552760,1781.35241699,43988100.00000000,'2026-02-17 23:55:02'),(247465,'ADRO','1D','yahoo',1753722000,'2025-07-29 00:00:00',1785.97936503,1799.86003367,1767.47180684,1776.72558594,38448400.00000000,'2026-02-17 23:55:02'),(247466,'ADRO','1D','yahoo',1753808400,'2025-07-30 00:00:00',1785.97935470,1795.23313374,1748.96423854,1758.21801758,45115800.00000000,'2026-02-17 23:55:02'),(247467,'ADRO','1D','yahoo',1753894800,'2025-07-31 00:00:00',1758.21799118,1767.47177009,1711.94909668,1711.94909668,74705000.00000000,'2026-02-17 23:55:02'),(247468,'ADRO','1D','yahoo',1753981200,'2025-08-01 00:00:00',1716.57605471,1735.08361326,1716.57605471,1725.82983398,25653000.00000000,'2026-02-17 23:55:02'),(247469,'ADRO','1D','yahoo',1754240400,'2025-08-04 00:00:00',1725.82979094,1776.72557566,1693.44156430,1758.21801758,52741400.00000000,'2026-02-17 23:55:02'),(247470,'ADRO','1D','yahoo',1754326800,'2025-08-05 00:00:00',1758.21806143,1762.84495107,1721.20294435,1725.82983398,40393200.00000000,'2026-02-17 23:55:02'),(247471,'ADRO','1D','yahoo',1754413200,'2025-08-06 00:00:00',1725.82977032,1739.71043872,1721.20288086,1721.20288086,33705900.00000000,'2026-02-17 23:55:02'),(247472,'ADRO','1D','yahoo',1754499600,'2025-08-07 00:00:00',1725.82977556,1748.96422295,1725.82977556,1730.45666504,23892300.00000000,'2026-02-17 23:55:02'),(247473,'ADRO','1D','yahoo',1754586000,'2025-08-08 00:00:00',1711.94906395,1711.94906395,1651.79950224,1656.42639160,161970100.00000000,'2026-02-17 23:55:02'),(247474,'ADRO','1D','yahoo',1754845200,'2025-08-11 00:00:00',1665.68018118,1693.44151753,1656.42640239,1674.93395996,68257400.00000000,'2026-02-17 23:55:02'),(247475,'ADRO','1D','yahoo',1754931600,'2025-08-12 00:00:00',1674.93398621,1730.45665979,1674.93398621,1721.20288086,63852100.00000000,'2026-02-17 23:55:02'),(247476,'ADRO','1D','yahoo',1755018000,'2025-08-13 00:00:00',1753.59109080,1753.59109080,1693.44152832,1693.44152832,72682400.00000000,'2026-02-17 23:55:02'),(247477,'ADRO','1D','yahoo',1755104400,'2025-08-14 00:00:00',1693.44153363,1725.82975968,1693.44153363,1702.69531250,29782700.00000000,'2026-02-17 23:55:02'),(247478,'ADRO','1D','yahoo',1755190800,'2025-08-15 00:00:00',1702.69529631,1711.94907510,1674.93395996,1674.93395996,45821800.00000000,'2026-02-17 23:55:02'),(247479,'ADRO','1D','yahoo',1755536400,'2025-08-19 00:00:00',1674.93395454,1679.56084391,1656.42639703,1665.68017578,79046600.00000000,'2026-02-17 23:55:02'),(247480,'ADRO','1D','yahoo',1755622800,'2025-08-20 00:00:00',1665.68018118,1679.56084935,1665.68018118,1674.93395996,39415400.00000000,'2026-02-17 23:55:02'),(247481,'ADRO','1D','yahoo',1755709200,'2025-08-21 00:00:00',1674.93406763,1693.44162639,1647.17272949,1647.17272949,81542300.00000000,'2026-02-17 23:55:02'),(247482,'ADRO','1D','yahoo',1755795600,'2025-08-22 00:00:00',1656.42644490,1665.68022392,1642.54577637,1642.54577637,55696800.00000000,'2026-02-17 23:55:02'),(247483,'ADRO','1D','yahoo',1756054800,'2025-08-25 00:00:00',1647.17270985,1661.05337875,1610.15759277,1610.15759277,126177800.00000000,'2026-02-17 23:55:02'),(247484,'ADRO','1D','yahoo',1756141200,'2025-08-26 00:00:00',1610.15752910,1647.17264471,1587.02308184,1605.53063965,957667000.00000000,'2026-02-17 23:55:02'),(247485,'ADRO','1D','yahoo',1756227600,'2025-08-27 00:00:00',1647.17268114,1725.82980355,1633.29201248,1670.30712891,320062900.00000000,'2026-02-17 23:55:02'),(247486,'ADRO','1D','yahoo',1756314000,'2025-08-28 00:00:00',1698.06851110,1698.06851110,1637.91894531,1637.91894531,104126600.00000000,'2026-02-17 23:55:02'),(247487,'ADRO','1D','yahoo',1756400400,'2025-08-29 00:00:00',1619.41131853,1642.54576593,1591.64998164,1624.03820801,165863700.00000000,'2026-02-17 23:55:02'),(247488,'ADRO','1D','yahoo',1756659600,'2025-09-01 00:00:00',1577.76935560,1605.53069323,1545.38112836,1591.65002441,94527700.00000000,'2026-02-17 23:55:02'),(247489,'ADRO','1D','yahoo',1756746000,'2025-09-02 00:00:00',1600.90380363,1614.78447244,1591.65002441,1591.65002441,58106300.00000000,'2026-02-17 23:55:02'),(247490,'ADRO','1D','yahoo',1756832400,'2025-09-03 00:00:00',1596.27691897,1637.91892556,1591.65002935,1600.90380859,80794900.00000000,'2026-02-17 23:55:02'),(247491,'ADRO','1D','yahoo',1756918800,'2025-09-04 00:00:00',1605.53071282,1684.18783708,1605.53071282,1628.66516113,167436900.00000000,'2026-02-17 23:55:02'),(247492,'ADRO','1D','yahoo',1757264400,'2025-09-08 00:00:00',1633.29203087,1647.17269968,1591.65002441,1591.65002441,123216100.00000000,'2026-02-17 23:55:02'),(247493,'ADRO','1D','yahoo',1757350800,'2025-09-09 00:00:00',1591.64994436,1610.15750185,1559.26171875,1559.26171875,82607000.00000000,'2026-02-17 23:55:02'),(247494,'ADRO','1D','yahoo',1757437200,'2025-09-10 00:00:00',1563.88860812,1587.02305499,1559.26171875,1559.26171875,59001100.00000000,'2026-02-17 23:55:02'),(247495,'ADRO','1D','yahoo',1757523600,'2025-09-11 00:00:00',1573.14244588,1582.39622498,1554.63488770,1554.63488770,53602600.00000000,'2026-02-17 23:55:02'),(247496,'ADRO','1D','yahoo',1757610000,'2025-09-12 00:00:00',1559.26177211,1568.51555117,1545.38110352,1545.38110352,77099600.00000000,'2026-02-17 23:55:02'),(247497,'ADRO','1D','yahoo',1757869200,'2025-09-15 00:00:00',1550.00799815,1563.88866679,1550.00799815,1554.63488770,59001400.00000000,'2026-02-17 23:55:02'),(247498,'ADRO','1D','yahoo',1757955600,'2025-09-16 00:00:00',1559.26176166,1573.14243016,1522.24664566,1526.87353516,133878100.00000000,'2026-02-17 23:55:02'),(247499,'ADRO','1D','yahoo',1758042000,'2025-09-17 00:00:00',1531.50037714,1554.63482393,1526.87348779,1550.00793457,76718400.00000000,'2026-02-17 23:55:02'),(247500,'ADRO','1D','yahoo',1758128400,'2025-09-18 00:00:00',1554.63486685,1559.26175634,1517.61975098,1517.61975098,88086100.00000000,'2026-02-17 23:55:02'),(247501,'ADRO','1D','yahoo',1758214800,'2025-09-19 00:00:00',1522.24671363,1540.75427246,1508.36604451,1540.75427246,89103600.00000000,'2026-02-17 23:55:02'),(247502,'ADRO','1D','yahoo',1758474000,'2025-09-22 00:00:00',1540.75420885,1554.63487740,1522.24665079,1536.12731934,68080400.00000000,'2026-02-17 23:55:02'),(247503,'ADRO','1D','yahoo',1758560400,'2025-09-23 00:00:00',1540.75425755,1633.29205080,1526.87358856,1628.66516113,265965400.00000000,'2026-02-17 23:55:02'),(247504,'ADRO','1D','yahoo',1758646800,'2025-09-24 00:00:00',1642.54581518,1656.42648404,1596.27691897,1600.90380859,146696300.00000000,'2026-02-17 23:55:02'),(247505,'ADRO','1D','yahoo',1758733200,'2025-09-25 00:00:00',1605.53063434,1624.03819209,1582.39618716,1596.27685547,75319600.00000000,'2026-02-17 23:55:02'),(247506,'ADRO','1D','yahoo',1758819600,'2025-09-26 00:00:00',1573.14245605,1591.65001436,1563.88867690,1573.14245605,58983800.00000000,'2026-02-17 23:55:02'),(247507,'ADRO','1D','yahoo',1759078800,'2025-09-29 00:00:00',1573.14240829,1605.53063434,1568.51551885,1596.27685547,60551100.00000000,'2026-02-17 23:55:02'),(247508,'ADRO','1D','yahoo',1759165200,'2025-09-30 00:00:00',1600.90378837,1610.15756749,1563.88867188,1563.88867188,75864300.00000000,'2026-02-17 23:55:02'),(247509,'ADRO','1D','yahoo',1759251600,'2025-10-01 00:00:00',1573.14244070,1577.76933024,1540.75421398,1545.38110352,55169300.00000000,'2026-02-17 23:55:02'),(247510,'ADRO','1D','yahoo',1759338000,'2025-10-02 00:00:00',1550.00799305,1577.76933024,1545.38110352,1545.38110352,49443100.00000000,'2026-02-17 23:55:02'),(247511,'ADRO','1D','yahoo',1759424400,'2025-10-03 00:00:00',1540.75420885,1554.63487740,1526.87354030,1536.12731934,53013900.00000000,'2026-02-17 23:55:02'),(247512,'ADRO','1D','yahoo',1759683600,'2025-10-06 00:00:00',1540.75426767,1563.88871613,1526.87359859,1531.50048828,65166500.00000000,'2026-02-17 23:55:02'),(247513,'ADRO','1D','yahoo',1759770000,'2025-10-07 00:00:00',1540.75420366,1540.75420366,1512.99286665,1526.87353516,91088500.00000000,'2026-02-17 23:55:02'),(247514,'ADRO','1D','yahoo',1759856400,'2025-10-08 00:00:00',1526.87351866,1711.94909668,1503.73907141,1711.94909668,324208100.00000000,'2026-02-17 23:55:02'),(247515,'ADRO','1D','yahoo',1759942800,'2025-10-09 00:00:00',1725.82982834,1739.71049720,1577.76936049,1600.90380859,486714100.00000000,'2026-02-17 23:55:02'),(247516,'ADRO','1D','yahoo',1760029200,'2025-10-10 00:00:00',1605.53070801,1651.79960449,1591.65003906,1619.41137695,149046300.00000000,'2026-02-17 23:55:02'),(247517,'ADRO','1D','yahoo',1760288400,'2025-10-13 00:00:00',1596.27685547,1642.54574983,1563.88862942,1596.27685547,115736300.00000000,'2026-02-17 23:55:02'),(247518,'ADRO','1D','yahoo',1760374800,'2025-10-14 00:00:00',1600.90373413,1637.91884937,1559.26172949,1577.76928711,142590700.00000000,'2026-02-17 23:55:02'),(247519,'ADRO','1D','yahoo',1760461200,'2025-10-15 00:00:00',1577.76933543,1587.02311452,1531.50043996,1554.63488770,84255400.00000000,'2026-02-17 23:55:02'),(247520,'ADRO','1D','yahoo',1760547600,'2025-10-16 00:00:00',1563.88860264,1568.51549200,1545.38104521,1550.00793457,43126000.00000000,'2026-02-17 23:55:02'),(247521,'ADRO','1D','yahoo',1760634000,'2025-10-17 00:00:00',1550.00798266,1563.88865116,1526.87353516,1526.87353516,79119300.00000000,'2026-02-17 23:55:02'),(247522,'ADRO','1D','yahoo',1760893200,'2025-10-20 00:00:00',1526.87349843,1577.76928171,1526.87349843,1568.51550293,71982100.00000000,'2026-02-17 23:55:02'),(247523,'ADRO','1D','yahoo',1760979600,'2025-10-21 00:00:00',1568.51555872,1698.06846623,1568.51555872,1670.30712891,283345400.00000000,'2026-02-17 23:55:02'),(247524,'ADRO','1D','yahoo',1761066000,'2025-10-22 00:00:00',1674.93400294,1684.18778197,1624.03821832,1642.54577637,120500800.00000000,'2026-02-17 23:55:02'),(247525,'ADRO','1D','yahoo',1761152400,'2025-10-23 00:00:00',1647.17261288,1665.68017033,1624.03816607,1656.42639160,61586100.00000000,'2026-02-17 23:55:02'),(247526,'ADRO','1D','yahoo',1761238800,'2025-10-24 00:00:00',1656.42649911,1674.93405776,1624.03827147,1628.66516113,71132100.00000000,'2026-02-17 23:55:02'),(247527,'ADRO','1D','yahoo',1761498000,'2025-10-27 00:00:00',1628.66511292,1679.56089770,1605.53066529,1651.79956055,126426000.00000000,'2026-02-17 23:55:02'),(247528,'ADRO','1D','yahoo',1761584400,'2025-10-28 00:00:00',1661.05333960,1670.30711865,1642.54578150,1651.79956055,74745100.00000000,'2026-02-17 23:55:02'),(247529,'ADRO','1D','yahoo',1761670800,'2025-10-29 00:00:00',1651.79951891,1799.85997999,1642.54574009,1790.60620117,465423400.00000000,'2026-02-17 23:55:02'),(247530,'ADRO','1D','yahoo',1761757200,'2025-10-30 00:00:00',1809.11384290,1860.00962876,1772.09872591,1832.24829102,365299800.00000000,'2026-02-17 23:55:02'),(247531,'ADRO','1D','yahoo',1761843600,'2025-10-31 00:00:00',1832.24830591,1836.87519557,1725.82984370,1744.33740234,278129200.00000000,'2026-02-17 23:55:02'),(247532,'ADRO','1D','yahoo',1762102800,'2025-11-03 00:00:00',1753.59114814,1836.87516045,1753.59114814,1795.23315430,167263300.00000000,'2026-02-17 23:55:02'),(247533,'ADRO','1D','yahoo',1762189200,'2025-11-04 00:00:00',1795.23319851,1809.11386757,1744.33741196,1762.84497070,97432000.00000000,'2026-02-17 23:55:02'),(247534,'ADRO','1D','yahoo',1762275600,'2025-11-05 00:00:00',1739.71045439,1758.21801241,1711.94911735,1748.96423340,109993300.00000000,'2026-02-17 23:55:02'),(247535,'ADRO','1D','yahoo',1762362000,'2025-11-06 00:00:00',1748.96424866,1804.48692322,1748.96424866,1776.72558594,140062300.00000000,'2026-02-17 23:55:02'),(247536,'ADRO','1D','yahoo',1762448400,'2025-11-07 00:00:00',1781.35242766,1813.74065362,1762.84486997,1799.85998535,104734700.00000000,'2026-02-17 23:55:02'),(247537,'ADRO','1D','yahoo',1762707600,'2025-11-10 00:00:00',1818.36761225,1832.24828105,1790.60627466,1813.74072266,118023700.00000000,'2026-02-17 23:55:02'),(247538,'ADRO','1D','yahoo',1762794000,'2025-11-11 00:00:00',1813.74071765,1827.62138641,1781.35249055,1804.48693848,130750300.00000000,'2026-02-17 23:55:02'),(247539,'ADRO','1D','yahoo',1762880400,'2025-11-12 00:00:00',1804.48688536,1832.24822206,1785.97932756,1818.36755371,96844300.00000000,'2026-02-17 23:55:02'),(247540,'ADRO','1D','yahoo',1762966800,'2025-11-13 00:00:00',1818.36759704,1822.99448660,1785.97937012,1785.97937012,89248300.00000000,'2026-02-17 23:55:02'),(247541,'ADRO','1D','yahoo',1763053200,'2025-11-14 00:00:00',1776.72556516,1781.35245465,1739.71044922,1739.71044922,110646200.00000000,'2026-02-17 23:55:02'),(247542,'ADRO','1D','yahoo',1763312400,'2025-11-17 00:00:00',1739.71046456,1767.47180176,1721.20290642,1767.47180176,104434200.00000000,'2026-02-17 23:55:02'),(247543,'ADRO','1D','yahoo',1763398800,'2025-11-18 00:00:00',1767.47178617,1776.72556516,1711.94911226,1739.71044922,98428200.00000000,'2026-02-17 23:55:02'),(247544,'ADRO','1D','yahoo',1763485200,'2025-11-19 00:00:00',1748.96424866,1785.97936503,1739.71046956,1776.72558594,74350800.00000000,'2026-02-17 23:55:02'),(247545,'ADRO','1D','yahoo',1763571600,'2025-11-20 00:00:00',1785.97941914,1795.23319851,1758.21808102,1762.84497070,52140900.00000000,'2026-02-17 23:55:02'),(247546,'ADRO','1D','yahoo',1763658000,'2025-11-21 00:00:00',1758.21800191,1758.21800191,1725.82977556,1730.45666504,60223900.00000000,'2026-02-17 23:55:02'),(247547,'ADRO','1D','yahoo',1763917200,'2025-11-24 00:00:00',1744.33739746,1744.33739746,1711.94916992,1735.08361816,88910200.00000000,'2026-02-17 23:55:02'),(247548,'ADRO','1D','yahoo',1764003600,'2025-11-25 00:00:00',1739.71049792,1739.71049792,1711.94916018,1716.57604980,53971700.00000000,'2026-02-17 23:55:02'),(247549,'ADRO','1D','yahoo',1764090000,'2025-11-26 00:00:00',1735.08360328,1735.08360328,1688.81470719,1707.32226563,64919800.00000000,'2026-02-17 23:55:02'),(247550,'ADRO','1D','yahoo',1764176400,'2025-11-27 00:00:00',1711.94907510,1711.94907510,1674.93395996,1674.93395996,70755600.00000000,'2026-02-17 23:55:02'),(247551,'ADRO','1D','yahoo',1764262800,'2025-11-28 00:00:00',1674.93395996,1684.18773875,1665.68018118,1674.93395996,48940700.00000000,'2026-02-17 23:55:02'),(247552,'ADRO','1D','yahoo',1764522000,'2025-12-01 00:00:00',1679.56085473,1698.06841236,1679.56085473,1684.18774414,44059900.00000000,'2026-02-17 23:55:02'),(247553,'ADRO','1D','yahoo',1764608400,'2025-12-02 00:00:00',1688.81464419,1721.20287024,1688.81464419,1702.69531250,52388300.00000000,'2026-02-17 23:55:02'),(247554,'ADRO','1D','yahoo',1764694800,'2025-12-03 00:00:00',1702.69531778,1716.57598613,1698.06842833,1711.94909668,24998900.00000000,'2026-02-17 23:55:02'),(247555,'ADRO','1D','yahoo',1764781200,'2025-12-04 00:00:00',1711.94907510,1716.57596449,1670.30707057,1674.93395996,46528500.00000000,'2026-02-17 23:55:02'),(247556,'ADRO','1D','yahoo',1764867600,'2025-12-05 00:00:00',1674.93402352,1679.56091309,1665.68024438,1679.56091309,42791600.00000000,'2026-02-17 23:55:02'),(247557,'ADRO','1D','yahoo',1765126800,'2025-12-08 00:00:00',1702.69534334,1762.84490710,1698.06845382,1758.21801758,173167600.00000000,'2026-02-17 23:55:02'),(247558,'ADRO','1D','yahoo',1765213200,'2025-12-09 00:00:00',1762.84493578,1762.84493578,1693.44159185,1698.06848145,104418300.00000000,'2026-02-17 23:55:02'),(247559,'ADRO','1D','yahoo',1765299600,'2025-12-10 00:00:00',1702.69530716,1725.82975427,1693.44152832,1693.44152832,51947100.00000000,'2026-02-17 23:55:02'),(247560,'ADRO','1D','yahoo',1765386000,'2025-12-11 00:00:00',1702.69540577,1725.82985422,1633.29206042,1647.17272949,115890200.00000000,'2026-02-17 23:55:02'),(247561,'ADRO','1D','yahoo',1765472400,'2025-12-12 00:00:00',1647.17272949,1665.68028825,1633.29206042,1647.17272949,56176000.00000000,'2026-02-17 23:55:02'),(247562,'ADRO','1D','yahoo',1765731600,'2025-12-15 00:00:00',1651.79958061,1707.32225559,1642.54580145,1688.81469727,77447900.00000000,'2026-02-17 23:55:02'),(247563,'ADRO','1D','yahoo',1765818000,'2025-12-16 00:00:00',1688.81468712,1693.44157668,1665.68023935,1670.30712891,45008700.00000000,'2026-02-17 23:55:02'),(247564,'ADRO','1D','yahoo',1765904400,'2025-12-17 00:00:00',1684.18780265,1707.32225049,1670.30713395,1679.56091309,55292900.00000000,'2026-02-17 23:55:02'),(247565,'ADRO','1D','yahoo',1765990800,'2025-12-18 00:00:00',1758.21801758,1790.60624422,1739.71045950,1758.21801758,264349900.00000000,'2026-02-17 23:55:02'),(247566,'ADRO','1D','yahoo',1766077200,'2025-12-19 00:00:00',1758.21801758,1776.72557566,1758.21801758,1758.21801758,130050500.00000000,'2026-02-17 23:55:02'),(247567,'ADRO','1D','yahoo',1766336400,'2025-12-22 00:00:00',1767.47185555,1772.09874522,1744.33740718,1753.59118652,102188900.00000000,'2026-02-17 23:55:02'),(247568,'ADRO','1D','yahoo',1766422800,'2025-12-23 00:00:00',1753.59119133,1767.47186039,1744.33741196,1762.84497070,58690600.00000000,'2026-02-17 23:55:02'),(247569,'ADRO','1D','yahoo',1766509200,'2025-12-24 00:00:00',1762.84490192,1767.47179142,1748.96423340,1748.96423340,83361000.00000000,'2026-02-17 23:55:02'),(247570,'ADRO','1D','yahoo',1766941200,'2025-12-29 00:00:00',1772.09864882,1818.36754304,1767.47175939,1799.85998535,264307500.00000000,'2026-02-17 23:55:02'),(247571,'ADRO','1D','yahoo',1767027600,'2025-12-30 00:00:00',1840.00000000,1840.00000000,1805.00000000,1810.00000000,151401900.00000000,'2026-02-17 23:55:02'),(247572,'ADRO','1D','yahoo',1767286800,'2026-01-02 00:00:00',1810.00000000,1825.00000000,1810.00000000,1820.00000000,58883900.00000000,'2026-02-17 23:55:02'),(247573,'ADRO','1D','yahoo',1767546000,'2026-01-05 00:00:00',1825.00000000,1865.00000000,1825.00000000,1840.00000000,78143000.00000000,'2026-02-17 23:55:02'),(247574,'ADRO','1D','yahoo',1767632400,'2026-01-06 00:00:00',1850.00000000,1925.00000000,1820.00000000,1865.00000000,183422100.00000000,'2026-02-17 23:55:02'),(247575,'ADRO','1D','yahoo',1767718800,'2026-01-07 00:00:00',1890.00000000,2050.00000000,1870.00000000,2010.00000000,295221400.00000000,'2026-02-17 23:55:02'),(247576,'ADRO','1D','yahoo',1767805200,'2026-01-08 00:00:00',2120.00000000,2250.00000000,2010.00000000,2030.00000000,535722000.00000000,'2026-02-17 23:55:02'),(247577,'ADRO','1D','yahoo',1767891600,'2026-01-09 00:00:00',2040.00000000,2120.00000000,2010.00000000,2100.00000000,192138400.00000000,'2026-02-17 23:55:02'),(247578,'ADRO','1D','yahoo',1768150800,'2026-01-12 00:00:00',2150.00000000,2210.00000000,2020.00000000,2150.00000000,382134900.00000000,'2026-02-17 23:55:02'),(247579,'ADRO','1D','yahoo',1768237200,'2026-01-13 00:00:00',2230.00000000,2340.00000000,2180.00000000,2290.00000000,478869800.00000000,'2026-02-17 23:55:02'),(247580,'ADRO','1D','yahoo',1768323600,'2026-01-14 00:00:00',2300.00000000,2330.00000000,2210.00000000,2230.00000000,225784000.00000000,'2026-02-17 23:55:02'),(247581,'ADRO','1D','yahoo',1768410000,'2026-01-15 00:00:00',2250.00000000,2320.00000000,2210.00000000,2230.00000000,128582000.00000000,'2026-02-17 23:55:02'),(247582,'ADRO','1D','yahoo',1768755600,'2026-01-19 00:00:00',2230.00000000,2250.00000000,2130.00000000,2170.00000000,167472500.00000000,'2026-02-17 23:55:02'),(247583,'ADRO','1D','yahoo',1768842000,'2026-01-20 00:00:00',2170.00000000,2270.00000000,2160.00000000,2240.00000000,141605900.00000000,'2026-02-17 23:55:02'),(247584,'ADRO','1D','yahoo',1768928400,'2026-01-21 00:00:00',2250.00000000,2280.00000000,2180.00000000,2260.00000000,145474200.00000000,'2026-02-17 23:55:02'),(247585,'ADRO','1D','yahoo',1769014800,'2026-01-22 00:00:00',2270.00000000,2400.00000000,2240.00000000,2350.00000000,374028500.00000000,'2026-02-17 23:55:02'),(247586,'ADRO','1D','yahoo',1769101200,'2026-01-23 00:00:00',2370.00000000,2420.00000000,2280.00000000,2400.00000000,231231800.00000000,'2026-02-17 23:55:02'),(247587,'ADRO','1D','yahoo',1769360400,'2026-01-26 00:00:00',2420.00000000,2430.00000000,2360.00000000,2390.00000000,154645200.00000000,'2026-02-17 23:55:02'),(247588,'ADRO','1D','yahoo',1769446800,'2026-01-27 00:00:00',2400.00000000,2410.00000000,2210.00000000,2290.00000000,218547800.00000000,'2026-02-17 23:55:02'),(247589,'ADRO','1D','yahoo',1769533200,'2026-01-28 00:00:00',2150.00000000,2280.00000000,2070.00000000,2210.00000000,337819000.00000000,'2026-02-17 23:55:02'),(247590,'ADRO','1D','yahoo',1769619600,'2026-01-29 00:00:00',2210.00000000,2250.00000000,1900.00000000,2220.00000000,294890600.00000000,'2026-02-17 23:55:02'),(247591,'ADRO','1D','yahoo',1769706000,'2026-01-30 00:00:00',2220.00000000,2310.00000000,2160.00000000,2210.00000000,151823900.00000000,'2026-02-17 23:55:02'),(247592,'ADRO','1D','yahoo',1769965200,'2026-02-02 00:00:00',2250.00000000,2270.00000000,2070.00000000,2140.00000000,201818000.00000000,'2026-02-17 23:55:02'),(247593,'ADRO','1D','yahoo',1770051600,'2026-02-03 00:00:00',2140.00000000,2170.00000000,2030.00000000,2150.00000000,148774000.00000000,'2026-02-17 23:55:02'),(247594,'ADRO','1D','yahoo',1770138000,'2026-02-04 00:00:00',2160.00000000,2230.00000000,2130.00000000,2180.00000000,98841300.00000000,'2026-02-17 23:55:02'),(247595,'ADRO','1D','yahoo',1770224400,'2026-02-05 00:00:00',2180.00000000,2220.00000000,2090.00000000,2100.00000000,125355100.00000000,'2026-02-17 23:55:02'),(247596,'ADRO','1D','yahoo',1770310800,'2026-02-06 00:00:00',2050.00000000,2120.00000000,2030.00000000,2080.00000000,81490600.00000000,'2026-02-17 23:55:02'),(247597,'ADRO','1D','yahoo',1770570000,'2026-02-09 00:00:00',2140.00000000,2140.00000000,2100.00000000,2130.00000000,61522200.00000000,'2026-02-17 23:55:02'),(247598,'ADRO','1D','yahoo',1770656400,'2026-02-10 00:00:00',2140.00000000,2220.00000000,2130.00000000,2170.00000000,116176800.00000000,'2026-02-17 23:55:02'),(247599,'ADRO','1D','yahoo',1770742800,'2026-02-11 00:00:00',2170.00000000,2230.00000000,2160.00000000,2220.00000000,118910500.00000000,'2026-02-17 23:55:02'),(247600,'ADRO','1D','yahoo',1770829200,'2026-02-12 00:00:00',2230.00000000,2260.00000000,2190.00000000,2220.00000000,81680900.00000000,'2026-02-17 23:55:02'),(247601,'ADRO','1D','yahoo',1770915600,'2026-02-13 00:00:00',2220.00000000,2260.00000000,2200.00000000,2220.00000000,83769700.00000000,'2026-02-17 23:55:02'),(247602,'ANTM','1h','yahoo',1674007200,'2023-01-18 09:00:00',2250.00000000,2270.00000000,2230.00000000,2260.00000000,0.00000000,'2026-02-17 23:55:17'),(247603,'ANTM','1h','yahoo',1674010800,'2023-01-18 10:00:00',2260.00000000,2260.00000000,2210.00000000,2230.00000000,38462500.00000000,'2026-02-17 23:55:17'),(247604,'ANTM','1h','yahoo',1674014400,'2023-01-18 11:00:00',2240.00000000,2260.00000000,2230.00000000,2250.00000000,11419900.00000000,'2026-02-17 23:55:17'),(247605,'ANTM','1h','yahoo',1674021600,'2023-01-18 13:00:00',2250.00000000,2260.00000000,2250.00000000,2250.00000000,4206000.00000000,'2026-02-17 23:55:17'),(247606,'ANTM','1h','yahoo',1674025200,'2023-01-18 14:00:00',2260.00000000,2260.00000000,2240.00000000,2250.00000000,18203800.00000000,'2026-02-17 23:55:17'),(247607,'ANTM','1h','yahoo',1674028800,'2023-01-18 15:00:00',2260.00000000,2260.00000000,2260.00000000,2260.00000000,6247400.00000000,'2026-02-17 23:55:17'),(247608,'ANTM','1h','yahoo',1674093600,'2023-01-19 09:00:00',2300.00000000,2320.00000000,2280.00000000,2300.00000000,63084200.00000000,'2026-02-17 23:55:17'),(247609,'ANTM','1h','yahoo',1674097200,'2023-01-19 10:00:00',2300.00000000,2310.00000000,2280.00000000,2280.00000000,23163100.00000000,'2026-02-17 23:55:17'),(247610,'ANTM','1h','yahoo',1674100800,'2023-01-19 11:00:00',2290.00000000,2290.00000000,2280.00000000,2280.00000000,2796000.00000000,'2026-02-17 23:55:17'),(247611,'ANTM','1h','yahoo',1674108000,'2023-01-19 13:00:00',2290.00000000,2300.00000000,2270.00000000,2270.00000000,12567700.00000000,'2026-02-17 23:55:17'),(247612,'ANTM','1h','yahoo',1674111600,'2023-01-19 14:00:00',2280.00000000,2300.00000000,2270.00000000,2280.00000000,16709600.00000000,'2026-02-17 23:55:17'),(247613,'ANTM','1h','yahoo',1674115200,'2023-01-19 15:00:00',2270.00000000,2270.00000000,2270.00000000,2270.00000000,6199200.00000000,'2026-02-17 23:55:17'),(247614,'ANTM','1h','yahoo',1674180000,'2023-01-20 09:00:00',2310.00000000,2320.00000000,2280.00000000,2290.00000000,19044800.00000000,'2026-02-17 23:55:17'),(247615,'ANTM','1h','yahoo',1674183600,'2023-01-20 10:00:00',2290.00000000,2340.00000000,2290.00000000,2320.00000000,30617500.00000000,'2026-02-17 23:55:17'),(247616,'ANTM','1h','yahoo',1674187200,'2023-01-20 11:00:00',2330.00000000,2330.00000000,2310.00000000,2320.00000000,9507700.00000000,'2026-02-17 23:55:17'),(247617,'ANTM','1h','yahoo',1674194400,'2023-01-20 13:00:00',2320.00000000,2340.00000000,2310.00000000,2340.00000000,18084000.00000000,'2026-02-17 23:55:17'),(247618,'ANTM','1h','yahoo',1674198000,'2023-01-20 14:00:00',2330.00000000,2340.00000000,2310.00000000,2330.00000000,23897600.00000000,'2026-02-17 23:55:17'),(247619,'ANTM','1h','yahoo',1674201600,'2023-01-20 15:00:00',2320.00000000,2320.00000000,2320.00000000,2320.00000000,6899600.00000000,'2026-02-17 23:55:17'),(247620,'ANTM','1h','yahoo',1674525600,'2023-01-24 09:00:00',2330.00000000,2350.00000000,2280.00000000,2290.00000000,23650900.00000000,'2026-02-17 23:55:17'),(247621,'ANTM','1h','yahoo',1674529200,'2023-01-24 10:00:00',2300.00000000,2310.00000000,2290.00000000,2310.00000000,9373700.00000000,'2026-02-17 23:55:17'),(247622,'ANTM','1h','yahoo',1674532800,'2023-01-24 11:00:00',2310.00000000,2330.00000000,2300.00000000,2310.00000000,11232800.00000000,'2026-02-17 23:55:17'),(247623,'ANTM','1h','yahoo',1674540000,'2023-01-24 13:00:00',2310.00000000,2320.00000000,2300.00000000,2310.00000000,4436900.00000000,'2026-02-17 23:55:17'),(247624,'ANTM','1h','yahoo',1674543600,'2023-01-24 14:00:00',2320.00000000,2320.00000000,2300.00000000,2310.00000000,11457000.00000000,'2026-02-17 23:55:17'),(247625,'ANTM','1h','yahoo',1674547200,'2023-01-24 15:00:00',2320.00000000,2320.00000000,2320.00000000,2320.00000000,2129900.00000000,'2026-02-17 23:55:17'),(247626,'ANTM','1h','yahoo',1674612000,'2023-01-25 09:00:00',2340.00000000,2350.00000000,2300.00000000,2300.00000000,12497300.00000000,'2026-02-17 23:55:17'),(247627,'ANTM','1h','yahoo',1674615600,'2023-01-25 10:00:00',2300.00000000,2310.00000000,2290.00000000,2290.00000000,5252800.00000000,'2026-02-17 23:55:17'),(247628,'ANTM','1h','yahoo',1674619200,'2023-01-25 11:00:00',2300.00000000,2300.00000000,2260.00000000,2270.00000000,9458100.00000000,'2026-02-17 23:55:17'),(247629,'ANTM','1h','yahoo',1674626400,'2023-01-25 13:00:00',2260.00000000,2280.00000000,2260.00000000,2260.00000000,6195900.00000000,'2026-02-17 23:55:17'),(247630,'ANTM','1h','yahoo',1674630000,'2023-01-25 14:00:00',2260.00000000,2290.00000000,2250.00000000,2290.00000000,17224300.00000000,'2026-02-17 23:55:17'),(247631,'ANTM','1h','yahoo',1674633600,'2023-01-25 15:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,2769600.00000000,'2026-02-17 23:55:17'),(247632,'ANTM','1h','yahoo',1674698400,'2023-01-26 09:00:00',2330.00000000,2370.00000000,2310.00000000,2330.00000000,50749800.00000000,'2026-02-17 23:55:17'),(247633,'ANTM','1h','yahoo',1674702000,'2023-01-26 10:00:00',2330.00000000,2340.00000000,2310.00000000,2310.00000000,11151500.00000000,'2026-02-17 23:55:17'),(247634,'ANTM','1h','yahoo',1674705600,'2023-01-26 11:00:00',2320.00000000,2320.00000000,2300.00000000,2310.00000000,3461500.00000000,'2026-02-17 23:55:17'),(247635,'ANTM','1h','yahoo',1674712800,'2023-01-26 13:00:00',2310.00000000,2320.00000000,2300.00000000,2300.00000000,3557500.00000000,'2026-02-17 23:55:17'),(247636,'ANTM','1h','yahoo',1674716400,'2023-01-26 14:00:00',2310.00000000,2330.00000000,2300.00000000,2320.00000000,14277600.00000000,'2026-02-17 23:55:17'),(247637,'ANTM','1h','yahoo',1674720000,'2023-01-26 15:00:00',2320.00000000,2320.00000000,2320.00000000,2320.00000000,3611900.00000000,'2026-02-17 23:55:17'),(247638,'ANTM','1h','yahoo',1674784800,'2023-01-27 09:00:00',2330.00000000,2330.00000000,2290.00000000,2300.00000000,8764900.00000000,'2026-02-17 23:55:17'),(247639,'ANTM','1h','yahoo',1674788400,'2023-01-27 10:00:00',2300.00000000,2320.00000000,2290.00000000,2310.00000000,5005900.00000000,'2026-02-17 23:55:17'),(247640,'ANTM','1h','yahoo',1674792000,'2023-01-27 11:00:00',2310.00000000,2330.00000000,2310.00000000,2310.00000000,4293100.00000000,'2026-02-17 23:55:17'),(247641,'ANTM','1h','yahoo',1674799200,'2023-01-27 13:00:00',2310.00000000,2320.00000000,2290.00000000,2300.00000000,6433700.00000000,'2026-02-17 23:55:17'),(247642,'ANTM','1h','yahoo',1674802800,'2023-01-27 14:00:00',2310.00000000,2310.00000000,2300.00000000,2310.00000000,5702200.00000000,'2026-02-17 23:55:17'),(247643,'ANTM','1h','yahoo',1674806400,'2023-01-27 15:00:00',2300.00000000,2300.00000000,2300.00000000,2300.00000000,3072500.00000000,'2026-02-17 23:55:17'),(247644,'ANTM','1h','yahoo',1675044000,'2023-01-30 09:00:00',2310.00000000,2310.00000000,2250.00000000,2270.00000000,16649400.00000000,'2026-02-17 23:55:17'),(247645,'ANTM','1h','yahoo',1675047600,'2023-01-30 10:00:00',2260.00000000,2280.00000000,2260.00000000,2270.00000000,6368300.00000000,'2026-02-17 23:55:17'),(247646,'ANTM','1h','yahoo',1675051200,'2023-01-30 11:00:00',2280.00000000,2300.00000000,2270.00000000,2290.00000000,7627300.00000000,'2026-02-17 23:55:17'),(247647,'ANTM','1h','yahoo',1675058400,'2023-01-30 13:00:00',2280.00000000,2300.00000000,2280.00000000,2290.00000000,9393800.00000000,'2026-02-17 23:55:17'),(247648,'ANTM','1h','yahoo',1675062000,'2023-01-30 14:00:00',2280.00000000,2290.00000000,2270.00000000,2290.00000000,18217700.00000000,'2026-02-17 23:55:17'),(247649,'ANTM','1h','yahoo',1675065600,'2023-01-30 15:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,9085400.00000000,'2026-02-17 23:55:17'),(247650,'ANTM','1h','yahoo',1675130400,'2023-01-31 09:00:00',2300.00000000,2340.00000000,2290.00000000,2310.00000000,23110700.00000000,'2026-02-17 23:55:17'),(247651,'ANTM','1h','yahoo',1675134000,'2023-01-31 10:00:00',2310.00000000,2320.00000000,2300.00000000,2310.00000000,4784200.00000000,'2026-02-17 23:55:17'),(247652,'ANTM','1h','yahoo',1675137600,'2023-01-31 11:00:00',2300.00000000,2330.00000000,2300.00000000,2320.00000000,4872200.00000000,'2026-02-17 23:55:17'),(247653,'ANTM','1h','yahoo',1675144800,'2023-01-31 13:00:00',2320.00000000,2330.00000000,2310.00000000,2320.00000000,7107100.00000000,'2026-02-17 23:55:17'),(247654,'ANTM','1h','yahoo',1675148400,'2023-01-31 14:00:00',2320.00000000,2320.00000000,2290.00000000,2300.00000000,9201900.00000000,'2026-02-17 23:55:17'),(247655,'ANTM','1h','yahoo',1675152000,'2023-01-31 15:00:00',2310.00000000,2310.00000000,2310.00000000,2310.00000000,3868900.00000000,'2026-02-17 23:55:17'),(247656,'ANTM','1h','yahoo',1675216800,'2023-02-01 09:00:00',2340.00000000,2390.00000000,2320.00000000,2380.00000000,57782000.00000000,'2026-02-17 23:55:17'),(247657,'ANTM','1h','yahoo',1675220400,'2023-02-01 10:00:00',2380.00000000,2390.00000000,2360.00000000,2380.00000000,25855000.00000000,'2026-02-17 23:55:17'),(247658,'ANTM','1h','yahoo',1675224000,'2023-02-01 11:00:00',2370.00000000,2380.00000000,2370.00000000,2380.00000000,3552900.00000000,'2026-02-17 23:55:17'),(247659,'ANTM','1h','yahoo',1675231200,'2023-02-01 13:00:00',2380.00000000,2380.00000000,2360.00000000,2370.00000000,15492700.00000000,'2026-02-17 23:55:17'),(247660,'ANTM','1h','yahoo',1675234800,'2023-02-01 14:00:00',2360.00000000,2380.00000000,2360.00000000,2370.00000000,24482000.00000000,'2026-02-17 23:55:17'),(247661,'ANTM','1h','yahoo',1675238400,'2023-02-01 15:00:00',2370.00000000,2370.00000000,2370.00000000,2370.00000000,6222400.00000000,'2026-02-17 23:55:17'),(247662,'ANTM','1h','yahoo',1675303200,'2023-02-02 09:00:00',2360.00000000,2380.00000000,2340.00000000,2340.00000000,16416400.00000000,'2026-02-17 23:55:17'),(247663,'ANTM','1h','yahoo',1675306800,'2023-02-02 10:00:00',2350.00000000,2360.00000000,2320.00000000,2340.00000000,11657500.00000000,'2026-02-17 23:55:17'),(247664,'ANTM','1h','yahoo',1675310400,'2023-02-02 11:00:00',2350.00000000,2360.00000000,2340.00000000,2360.00000000,4454500.00000000,'2026-02-17 23:55:17'),(247665,'ANTM','1h','yahoo',1675317600,'2023-02-02 13:00:00',2350.00000000,2360.00000000,2340.00000000,2340.00000000,4133500.00000000,'2026-02-17 23:55:17'),(247666,'ANTM','1h','yahoo',1675321200,'2023-02-02 14:00:00',2340.00000000,2360.00000000,2340.00000000,2350.00000000,12169000.00000000,'2026-02-17 23:55:17'),(247667,'ANTM','1h','yahoo',1675324800,'2023-02-02 15:00:00',2350.00000000,2350.00000000,2350.00000000,2350.00000000,3097600.00000000,'2026-02-17 23:55:17'),(247668,'ANTM','1h','yahoo',1675389600,'2023-02-03 09:00:00',2370.00000000,2380.00000000,2320.00000000,2340.00000000,17284100.00000000,'2026-02-17 23:55:17'),(247669,'ANTM','1h','yahoo',1675393200,'2023-02-03 10:00:00',2340.00000000,2340.00000000,2320.00000000,2340.00000000,6003300.00000000,'2026-02-17 23:55:17'),(247670,'ANTM','1h','yahoo',1675396800,'2023-02-03 11:00:00',2340.00000000,2340.00000000,2320.00000000,2330.00000000,6202900.00000000,'2026-02-17 23:55:17'),(247671,'ANTM','1h','yahoo',1675404000,'2023-02-03 13:00:00',2320.00000000,2330.00000000,2280.00000000,2300.00000000,17847100.00000000,'2026-02-17 23:55:17'),(247672,'ANTM','1h','yahoo',1675407600,'2023-02-03 14:00:00',2300.00000000,2330.00000000,2290.00000000,2320.00000000,16216800.00000000,'2026-02-17 23:55:17'),(247673,'ANTM','1h','yahoo',1675411200,'2023-02-03 15:00:00',2330.00000000,2330.00000000,2330.00000000,2330.00000000,4843900.00000000,'2026-02-17 23:55:17'),(247674,'ANTM','1h','yahoo',1675648800,'2023-02-06 09:00:00',2280.00000000,2320.00000000,2270.00000000,2290.00000000,16496200.00000000,'2026-02-17 23:55:17'),(247675,'ANTM','1h','yahoo',1675652400,'2023-02-06 10:00:00',2280.00000000,2290.00000000,2260.00000000,2260.00000000,10342000.00000000,'2026-02-17 23:55:17'),(247676,'ANTM','1h','yahoo',1675656000,'2023-02-06 11:00:00',2260.00000000,2270.00000000,2260.00000000,2270.00000000,2763700.00000000,'2026-02-17 23:55:17'),(247677,'ANTM','1h','yahoo',1675663200,'2023-02-06 13:00:00',2270.00000000,2290.00000000,2260.00000000,2290.00000000,11089300.00000000,'2026-02-17 23:55:17'),(247678,'ANTM','1h','yahoo',1675666800,'2023-02-06 14:00:00',2290.00000000,2290.00000000,2260.00000000,2270.00000000,13691500.00000000,'2026-02-17 23:55:17'),(247679,'ANTM','1h','yahoo',1675670400,'2023-02-06 15:00:00',2270.00000000,2270.00000000,2270.00000000,2270.00000000,4638200.00000000,'2026-02-17 23:55:17'),(247680,'ANTM','1h','yahoo',1675735200,'2023-02-07 09:00:00',2250.00000000,2260.00000000,2210.00000000,2210.00000000,40565000.00000000,'2026-02-17 23:55:17'),(247681,'ANTM','1h','yahoo',1675738800,'2023-02-07 10:00:00',2210.00000000,2230.00000000,2210.00000000,2230.00000000,13067500.00000000,'2026-02-17 23:55:17'),(247682,'ANTM','1h','yahoo',1675742400,'2023-02-07 11:00:00',2220.00000000,2230.00000000,2200.00000000,2200.00000000,8371400.00000000,'2026-02-17 23:55:17'),(247683,'ANTM','1h','yahoo',1675749600,'2023-02-07 13:00:00',2200.00000000,2220.00000000,2190.00000000,2220.00000000,23320100.00000000,'2026-02-17 23:55:17'),(247684,'ANTM','1h','yahoo',1675753200,'2023-02-07 14:00:00',2210.00000000,2250.00000000,2210.00000000,2240.00000000,36367400.00000000,'2026-02-17 23:55:17'),(247685,'ANTM','1h','yahoo',1675756800,'2023-02-07 15:00:00',2250.00000000,2250.00000000,2250.00000000,2250.00000000,5297800.00000000,'2026-02-17 23:55:17'),(247686,'ANTM','1h','yahoo',1675821600,'2023-02-08 09:00:00',2270.00000000,2280.00000000,2220.00000000,2250.00000000,21929800.00000000,'2026-02-17 23:55:17'),(247687,'ANTM','1h','yahoo',1675825200,'2023-02-08 10:00:00',2250.00000000,2250.00000000,2240.00000000,2240.00000000,4222200.00000000,'2026-02-17 23:55:17'),(247688,'ANTM','1h','yahoo',1675828800,'2023-02-08 11:00:00',2250.00000000,2250.00000000,2240.00000000,2240.00000000,2849500.00000000,'2026-02-17 23:55:17'),(247689,'ANTM','1h','yahoo',1675836000,'2023-02-08 13:00:00',2240.00000000,2260.00000000,2240.00000000,2250.00000000,7575600.00000000,'2026-02-17 23:55:17'),(247690,'ANTM','1h','yahoo',1675839600,'2023-02-08 14:00:00',2250.00000000,2260.00000000,2240.00000000,2250.00000000,11793400.00000000,'2026-02-17 23:55:17'),(247691,'ANTM','1h','yahoo',1675843200,'2023-02-08 15:00:00',2240.00000000,2240.00000000,2240.00000000,2240.00000000,4269600.00000000,'2026-02-17 23:55:17'),(247692,'ANTM','1h','yahoo',1675908000,'2023-02-09 09:00:00',2250.00000000,2260.00000000,2230.00000000,2240.00000000,7759000.00000000,'2026-02-17 23:55:17'),(247693,'ANTM','1h','yahoo',1675911600,'2023-02-09 10:00:00',2230.00000000,2240.00000000,2220.00000000,2240.00000000,11838900.00000000,'2026-02-17 23:55:17'),(247694,'ANTM','1h','yahoo',1675915200,'2023-02-09 11:00:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,1784300.00000000,'2026-02-17 23:55:17'),(247695,'ANTM','1h','yahoo',1675922400,'2023-02-09 13:00:00',2230.00000000,2250.00000000,2230.00000000,2250.00000000,5905100.00000000,'2026-02-17 23:55:17'),(247696,'ANTM','1h','yahoo',1675926000,'2023-02-09 14:00:00',2240.00000000,2250.00000000,2220.00000000,2230.00000000,15136100.00000000,'2026-02-17 23:55:17'),(247697,'ANTM','1h','yahoo',1675929600,'2023-02-09 15:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,4353700.00000000,'2026-02-17 23:55:17'),(247698,'ANTM','1h','yahoo',1675994400,'2023-02-10 09:00:00',2240.00000000,2250.00000000,2180.00000000,2200.00000000,33494800.00000000,'2026-02-17 23:55:17'),(247699,'ANTM','1h','yahoo',1675998000,'2023-02-10 10:00:00',2200.00000000,2210.00000000,2180.00000000,2190.00000000,13098300.00000000,'2026-02-17 23:55:17'),(247700,'ANTM','1h','yahoo',1676001600,'2023-02-10 11:00:00',2190.00000000,2210.00000000,2190.00000000,2200.00000000,3511600.00000000,'2026-02-17 23:55:17'),(247701,'ANTM','1h','yahoo',1676008800,'2023-02-10 13:00:00',2200.00000000,2220.00000000,2190.00000000,2220.00000000,4906700.00000000,'2026-02-17 23:55:17'),(247702,'ANTM','1h','yahoo',1676012400,'2023-02-10 14:00:00',2210.00000000,2230.00000000,2210.00000000,2220.00000000,16626600.00000000,'2026-02-17 23:55:17'),(247703,'ANTM','1h','yahoo',1676016000,'2023-02-10 15:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,5015800.00000000,'2026-02-17 23:55:17'),(247704,'ANTM','1h','yahoo',1676253600,'2023-02-13 09:00:00',2210.00000000,2240.00000000,2200.00000000,2220.00000000,6134700.00000000,'2026-02-17 23:55:17'),(247705,'ANTM','1h','yahoo',1676257200,'2023-02-13 10:00:00',2230.00000000,2240.00000000,2210.00000000,2230.00000000,4606900.00000000,'2026-02-17 23:55:17'),(247706,'ANTM','1h','yahoo',1676260800,'2023-02-13 11:00:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,1314900.00000000,'2026-02-17 23:55:17'),(247707,'ANTM','1h','yahoo',1676268000,'2023-02-13 13:00:00',2220.00000000,2240.00000000,2220.00000000,2230.00000000,3504600.00000000,'2026-02-17 23:55:17'),(247708,'ANTM','1h','yahoo',1676271600,'2023-02-13 14:00:00',2230.00000000,2240.00000000,2220.00000000,2240.00000000,5195600.00000000,'2026-02-17 23:55:17'),(247709,'ANTM','1h','yahoo',1676275200,'2023-02-13 15:00:00',2240.00000000,2240.00000000,2240.00000000,2240.00000000,3671600.00000000,'2026-02-17 23:55:17'),(247710,'ANTM','1h','yahoo',1676340000,'2023-02-14 09:00:00',2230.00000000,2240.00000000,2210.00000000,2240.00000000,8888600.00000000,'2026-02-17 23:55:17'),(247711,'ANTM','1h','yahoo',1676343600,'2023-02-14 10:00:00',2240.00000000,2250.00000000,2220.00000000,2230.00000000,9288400.00000000,'2026-02-17 23:55:17'),(247712,'ANTM','1h','yahoo',1676347200,'2023-02-14 11:00:00',2220.00000000,2240.00000000,2220.00000000,2230.00000000,2499500.00000000,'2026-02-17 23:55:17'),(247713,'ANTM','1h','yahoo',1676354400,'2023-02-14 13:00:00',2230.00000000,2230.00000000,2210.00000000,2210.00000000,8339200.00000000,'2026-02-17 23:55:17'),(247714,'ANTM','1h','yahoo',1676358000,'2023-02-14 14:00:00',2210.00000000,2220.00000000,2200.00000000,2220.00000000,11916700.00000000,'2026-02-17 23:55:17'),(247715,'ANTM','1h','yahoo',1676361600,'2023-02-14 15:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,4701000.00000000,'2026-02-17 23:55:17'),(247716,'ANTM','1h','yahoo',1676426400,'2023-02-15 09:00:00',2210.00000000,2230.00000000,2200.00000000,2220.00000000,10476400.00000000,'2026-02-17 23:55:17'),(247717,'ANTM','1h','yahoo',1676430000,'2023-02-15 10:00:00',2220.00000000,2230.00000000,2200.00000000,2220.00000000,5820100.00000000,'2026-02-17 23:55:17'),(247718,'ANTM','1h','yahoo',1676433600,'2023-02-15 11:00:00',2210.00000000,2220.00000000,2200.00000000,2200.00000000,3760400.00000000,'2026-02-17 23:55:17'),(247719,'ANTM','1h','yahoo',1676440800,'2023-02-15 13:00:00',2210.00000000,2210.00000000,2180.00000000,2200.00000000,12120100.00000000,'2026-02-17 23:55:17'),(247720,'ANTM','1h','yahoo',1676444400,'2023-02-15 14:00:00',2200.00000000,2200.00000000,2160.00000000,2200.00000000,32978800.00000000,'2026-02-17 23:55:17'),(247721,'ANTM','1h','yahoo',1676448000,'2023-02-15 15:00:00',2200.00000000,2200.00000000,2200.00000000,2200.00000000,4098800.00000000,'2026-02-17 23:55:17'),(247722,'ANTM','1h','yahoo',1676512800,'2023-02-16 09:00:00',2200.00000000,2210.00000000,2150.00000000,2150.00000000,27312900.00000000,'2026-02-17 23:55:17'),(247723,'ANTM','1h','yahoo',1676516400,'2023-02-16 10:00:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,9264200.00000000,'2026-02-17 23:55:17'),(247724,'ANTM','1h','yahoo',1676520000,'2023-02-16 11:00:00',2160.00000000,2160.00000000,2130.00000000,2130.00000000,15805700.00000000,'2026-02-17 23:55:17'),(247725,'ANTM','1h','yahoo',1676527200,'2023-02-16 13:00:00',2130.00000000,2140.00000000,2110.00000000,2120.00000000,26487400.00000000,'2026-02-17 23:55:17'),(247726,'ANTM','1h','yahoo',1676530800,'2023-02-16 14:00:00',2120.00000000,2130.00000000,2100.00000000,2120.00000000,46179500.00000000,'2026-02-17 23:55:17'),(247727,'ANTM','1h','yahoo',1676534400,'2023-02-16 15:00:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,6166800.00000000,'2026-02-17 23:55:17'),(247728,'ANTM','1h','yahoo',1676599200,'2023-02-17 09:00:00',2100.00000000,2140.00000000,2060.00000000,2110.00000000,31528200.00000000,'2026-02-17 23:55:17'),(247729,'ANTM','1h','yahoo',1676602800,'2023-02-17 10:00:00',2120.00000000,2120.00000000,2100.00000000,2100.00000000,5691500.00000000,'2026-02-17 23:55:17'),(247730,'ANTM','1h','yahoo',1676606400,'2023-02-17 11:00:00',2100.00000000,2120.00000000,2100.00000000,2100.00000000,5938700.00000000,'2026-02-17 23:55:17'),(247731,'ANTM','1h','yahoo',1676613600,'2023-02-17 13:00:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,7153700.00000000,'2026-02-17 23:55:17'),(247732,'ANTM','1h','yahoo',1676617200,'2023-02-17 14:00:00',2120.00000000,2120.00000000,2080.00000000,2080.00000000,29266900.00000000,'2026-02-17 23:55:17'),(247733,'ANTM','1h','yahoo',1676620800,'2023-02-17 15:00:00',2090.00000000,2090.00000000,2090.00000000,2090.00000000,5635900.00000000,'2026-02-17 23:55:17'),(247734,'ANTM','1h','yahoo',1676858400,'2023-02-20 09:00:00',2090.00000000,2090.00000000,2040.00000000,2050.00000000,29769000.00000000,'2026-02-17 23:55:17'),(247735,'ANTM','1h','yahoo',1676862000,'2023-02-20 10:00:00',2040.00000000,2050.00000000,2020.00000000,2040.00000000,20445300.00000000,'2026-02-17 23:55:17'),(247736,'ANTM','1h','yahoo',1676865600,'2023-02-20 11:00:00',2050.00000000,2050.00000000,2030.00000000,2030.00000000,5195000.00000000,'2026-02-17 23:55:17'),(247737,'ANTM','1h','yahoo',1676872800,'2023-02-20 13:00:00',2040.00000000,2090.00000000,2030.00000000,2070.00000000,16839400.00000000,'2026-02-17 23:55:17'),(247738,'ANTM','1h','yahoo',1676876400,'2023-02-20 14:00:00',2070.00000000,2080.00000000,2050.00000000,2070.00000000,20404000.00000000,'2026-02-17 23:55:17'),(247739,'ANTM','1h','yahoo',1676880000,'2023-02-20 15:00:00',2080.00000000,2080.00000000,2080.00000000,2080.00000000,6090100.00000000,'2026-02-17 23:55:17'),(247740,'ANTM','1h','yahoo',1676944800,'2023-02-21 09:00:00',2110.00000000,2130.00000000,2100.00000000,2120.00000000,26811300.00000000,'2026-02-17 23:55:17'),(247741,'ANTM','1h','yahoo',1676948400,'2023-02-21 10:00:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,7818000.00000000,'2026-02-17 23:55:17'),(247742,'ANTM','1h','yahoo',1676952000,'2023-02-21 11:00:00',2100.00000000,2110.00000000,2090.00000000,2090.00000000,7134000.00000000,'2026-02-17 23:55:17'),(247743,'ANTM','1h','yahoo',1676959200,'2023-02-21 13:00:00',2100.00000000,2110.00000000,2090.00000000,2090.00000000,5592400.00000000,'2026-02-17 23:55:17'),(247744,'ANTM','1h','yahoo',1676962800,'2023-02-21 14:00:00',2090.00000000,2100.00000000,2070.00000000,2080.00000000,17415400.00000000,'2026-02-17 23:55:17'),(247745,'ANTM','1h','yahoo',1676966400,'2023-02-21 15:00:00',2080.00000000,2080.00000000,2080.00000000,2080.00000000,4389800.00000000,'2026-02-17 23:55:17'),(247746,'ANTM','1h','yahoo',1677031200,'2023-02-22 09:00:00',2080.00000000,2090.00000000,2050.00000000,2060.00000000,9019700.00000000,'2026-02-17 23:55:17'),(247747,'ANTM','1h','yahoo',1677034800,'2023-02-22 10:00:00',2060.00000000,2060.00000000,2030.00000000,2050.00000000,25157800.00000000,'2026-02-17 23:55:17'),(247748,'ANTM','1h','yahoo',1677038400,'2023-02-22 11:00:00',2050.00000000,2050.00000000,2040.00000000,2040.00000000,4406000.00000000,'2026-02-17 23:55:17'),(247749,'ANTM','1h','yahoo',1677045600,'2023-02-22 13:00:00',2050.00000000,2050.00000000,2030.00000000,2040.00000000,9650600.00000000,'2026-02-17 23:55:17'),(247750,'ANTM','1h','yahoo',1677049200,'2023-02-22 14:00:00',2050.00000000,2050.00000000,2030.00000000,2050.00000000,22636400.00000000,'2026-02-17 23:55:17'),(247751,'ANTM','1h','yahoo',1677052800,'2023-02-22 15:00:00',2050.00000000,2050.00000000,2050.00000000,2050.00000000,4799300.00000000,'2026-02-17 23:55:17'),(247752,'ANTM','1h','yahoo',1677117600,'2023-02-23 09:00:00',2050.00000000,2060.00000000,2030.00000000,2040.00000000,10789000.00000000,'2026-02-17 23:55:17'),(247753,'ANTM','1h','yahoo',1677121200,'2023-02-23 10:00:00',2040.00000000,2040.00000000,2010.00000000,2020.00000000,19642600.00000000,'2026-02-17 23:55:17'),(247754,'ANTM','1h','yahoo',1677124800,'2023-02-23 11:00:00',2020.00000000,2020.00000000,2000.00000000,2020.00000000,12071900.00000000,'2026-02-17 23:55:17'),(247755,'ANTM','1h','yahoo',1677132000,'2023-02-23 13:00:00',2010.00000000,2040.00000000,2010.00000000,2030.00000000,9477700.00000000,'2026-02-17 23:55:17'),(247756,'ANTM','1h','yahoo',1677135600,'2023-02-23 14:00:00',2020.00000000,2050.00000000,2020.00000000,2040.00000000,16326300.00000000,'2026-02-17 23:55:17'),(247757,'ANTM','1h','yahoo',1677139200,'2023-02-23 15:00:00',2030.00000000,2030.00000000,2030.00000000,2030.00000000,6222200.00000000,'2026-02-17 23:55:17'),(247758,'ANTM','1h','yahoo',1677204000,'2023-02-24 09:00:00',2010.00000000,2040.00000000,2010.00000000,2030.00000000,8878700.00000000,'2026-02-17 23:55:17'),(247759,'ANTM','1h','yahoo',1677207600,'2023-02-24 10:00:00',2030.00000000,2030.00000000,2010.00000000,2010.00000000,11369000.00000000,'2026-02-17 23:55:17'),(247760,'ANTM','1h','yahoo',1677211200,'2023-02-24 11:00:00',2020.00000000,2030.00000000,2010.00000000,2010.00000000,5521900.00000000,'2026-02-17 23:55:17'),(247761,'ANTM','1h','yahoo',1677218400,'2023-02-24 13:00:00',2020.00000000,2030.00000000,2010.00000000,2020.00000000,5805600.00000000,'2026-02-17 23:55:17'),(247762,'ANTM','1h','yahoo',1677222000,'2023-02-24 14:00:00',2030.00000000,2030.00000000,2010.00000000,2010.00000000,15555400.00000000,'2026-02-17 23:55:17'),(247763,'ANTM','1h','yahoo',1677225600,'2023-02-24 15:00:00',2000.00000000,2000.00000000,2000.00000000,2000.00000000,10732200.00000000,'2026-02-17 23:55:17'),(247764,'ANTM','1h','yahoo',1677463200,'2023-02-27 09:00:00',1995.00000000,2040.00000000,1985.00000000,2020.00000000,20503800.00000000,'2026-02-17 23:55:17'),(247765,'ANTM','1h','yahoo',1677466800,'2023-02-27 10:00:00',2010.00000000,2020.00000000,2000.00000000,2000.00000000,9955300.00000000,'2026-02-17 23:55:17'),(247766,'ANTM','1h','yahoo',1677470400,'2023-02-27 11:00:00',2010.00000000,2010.00000000,2000.00000000,2000.00000000,3067000.00000000,'2026-02-17 23:55:17'),(247767,'ANTM','1h','yahoo',1677477600,'2023-02-27 13:00:00',2010.00000000,2010.00000000,2000.00000000,2000.00000000,6288500.00000000,'2026-02-17 23:55:17'),(247768,'ANTM','1h','yahoo',1677481200,'2023-02-27 14:00:00',2000.00000000,2020.00000000,1995.00000000,2010.00000000,14093800.00000000,'2026-02-17 23:55:17'),(247769,'ANTM','1h','yahoo',1677484800,'2023-02-27 15:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,2840200.00000000,'2026-02-17 23:55:17'),(247770,'ANTM','1h','yahoo',1677549600,'2023-02-28 09:00:00',2030.00000000,2040.00000000,2010.00000000,2010.00000000,10990300.00000000,'2026-02-17 23:55:17'),(247771,'ANTM','1h','yahoo',1677553200,'2023-02-28 10:00:00',2010.00000000,2020.00000000,1990.00000000,2000.00000000,23504500.00000000,'2026-02-17 23:55:17'),(247772,'ANTM','1h','yahoo',1677556800,'2023-02-28 11:00:00',2000.00000000,2010.00000000,1990.00000000,1995.00000000,6154200.00000000,'2026-02-17 23:55:17'),(247773,'ANTM','1h','yahoo',1677564000,'2023-02-28 13:00:00',2000.00000000,2000.00000000,1995.00000000,2000.00000000,7529400.00000000,'2026-02-17 23:55:17'),(247774,'ANTM','1h','yahoo',1677567600,'2023-02-28 14:00:00',1995.00000000,2010.00000000,1990.00000000,2010.00000000,29367300.00000000,'2026-02-17 23:55:17'),(247775,'ANTM','1h','yahoo',1677571200,'2023-02-28 15:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,21756800.00000000,'2026-02-17 23:55:17'),(247776,'ANTM','1h','yahoo',1677636000,'2023-03-01 09:00:00',1990.00000000,2010.00000000,1975.00000000,1995.00000000,17703400.00000000,'2026-02-17 23:55:17'),(247777,'ANTM','1h','yahoo',1677639600,'2023-03-01 10:00:00',1995.00000000,2020.00000000,1990.00000000,2000.00000000,11487500.00000000,'2026-02-17 23:55:17'),(247778,'ANTM','1h','yahoo',1677643200,'2023-03-01 11:00:00',2000.00000000,2010.00000000,2000.00000000,2000.00000000,2539100.00000000,'2026-02-17 23:55:17'),(247779,'ANTM','1h','yahoo',1677650400,'2023-03-01 13:00:00',2010.00000000,2010.00000000,1995.00000000,1995.00000000,5185700.00000000,'2026-02-17 23:55:17'),(247780,'ANTM','1h','yahoo',1677654000,'2023-03-01 14:00:00',1995.00000000,2010.00000000,1995.00000000,2000.00000000,9756100.00000000,'2026-02-17 23:55:17'),(247781,'ANTM','1h','yahoo',1677657600,'2023-03-01 15:00:00',2000.00000000,2000.00000000,2000.00000000,2000.00000000,2944300.00000000,'2026-02-17 23:55:17'),(247782,'ANTM','1h','yahoo',1677722400,'2023-03-02 09:00:00',2010.00000000,2040.00000000,2000.00000000,2030.00000000,17354300.00000000,'2026-02-17 23:55:17'),(247783,'ANTM','1h','yahoo',1677726000,'2023-03-02 10:00:00',2020.00000000,2030.00000000,2010.00000000,2020.00000000,7086900.00000000,'2026-02-17 23:55:17'),(247784,'ANTM','1h','yahoo',1677729600,'2023-03-02 11:00:00',2010.00000000,2020.00000000,2010.00000000,2010.00000000,4568600.00000000,'2026-02-17 23:55:17'),(247785,'ANTM','1h','yahoo',1677736800,'2023-03-02 13:00:00',2020.00000000,2020.00000000,2000.00000000,2020.00000000,4226300.00000000,'2026-02-17 23:55:17'),(247786,'ANTM','1h','yahoo',1677740400,'2023-03-02 14:00:00',2010.00000000,2030.00000000,2000.00000000,2010.00000000,17673400.00000000,'2026-02-17 23:55:17'),(247787,'ANTM','1h','yahoo',1677744000,'2023-03-02 15:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,6668700.00000000,'2026-02-17 23:55:17'),(247788,'ANTM','1h','yahoo',1677808800,'2023-03-03 09:00:00',2020.00000000,2040.00000000,2010.00000000,2020.00000000,12300100.00000000,'2026-02-17 23:55:17'),(247789,'ANTM','1h','yahoo',1677812400,'2023-03-03 10:00:00',2030.00000000,2030.00000000,2000.00000000,2000.00000000,11928600.00000000,'2026-02-17 23:55:17'),(247790,'ANTM','1h','yahoo',1677816000,'2023-03-03 11:00:00',2000.00000000,2010.00000000,1985.00000000,1990.00000000,15282200.00000000,'2026-02-17 23:55:17'),(247791,'ANTM','1h','yahoo',1677823200,'2023-03-03 13:00:00',1995.00000000,2010.00000000,1990.00000000,1995.00000000,4433300.00000000,'2026-02-17 23:55:17'),(247792,'ANTM','1h','yahoo',1677826800,'2023-03-03 14:00:00',1995.00000000,2010.00000000,1990.00000000,1995.00000000,15688200.00000000,'2026-02-17 23:55:17'),(247793,'ANTM','1h','yahoo',1677830400,'2023-03-03 15:00:00',1995.00000000,1995.00000000,1995.00000000,1995.00000000,4014900.00000000,'2026-02-17 23:55:17'),(247794,'ANTM','1h','yahoo',1678068000,'2023-03-06 09:00:00',2000.00000000,2020.00000000,1995.00000000,2000.00000000,5759200.00000000,'2026-02-17 23:55:17'),(247795,'ANTM','1h','yahoo',1678071600,'2023-03-06 10:00:00',2000.00000000,2000.00000000,1985.00000000,1990.00000000,8322900.00000000,'2026-02-17 23:55:17'),(247796,'ANTM','1h','yahoo',1678075200,'2023-03-06 11:00:00',1985.00000000,1995.00000000,1985.00000000,1995.00000000,3115400.00000000,'2026-02-17 23:55:17'),(247797,'ANTM','1h','yahoo',1678082400,'2023-03-06 13:00:00',1990.00000000,1995.00000000,1970.00000000,1975.00000000,19607900.00000000,'2026-02-17 23:55:17'),(247798,'ANTM','1h','yahoo',1678086000,'2023-03-06 14:00:00',1975.00000000,1980.00000000,1955.00000000,1960.00000000,29008400.00000000,'2026-02-17 23:55:17'),(247799,'ANTM','1h','yahoo',1678089600,'2023-03-06 15:00:00',1960.00000000,1960.00000000,1960.00000000,1960.00000000,9840300.00000000,'2026-02-17 23:55:17'),(247800,'ANTM','1h','yahoo',1678154400,'2023-03-07 09:00:00',1960.00000000,1970.00000000,1930.00000000,1935.00000000,26025400.00000000,'2026-02-17 23:55:17'),(247801,'ANTM','1h','yahoo',1678158000,'2023-03-07 10:00:00',1935.00000000,1950.00000000,1930.00000000,1935.00000000,14536400.00000000,'2026-02-17 23:55:17'),(247802,'ANTM','1h','yahoo',1678161600,'2023-03-07 11:00:00',1940.00000000,1940.00000000,1935.00000000,1935.00000000,3112400.00000000,'2026-02-17 23:55:17'),(247803,'ANTM','1h','yahoo',1678168800,'2023-03-07 13:00:00',1940.00000000,1965.00000000,1935.00000000,1950.00000000,10327800.00000000,'2026-02-17 23:55:17'),(247804,'ANTM','1h','yahoo',1678172400,'2023-03-07 14:00:00',1950.00000000,1955.00000000,1935.00000000,1935.00000000,14652000.00000000,'2026-02-17 23:55:17'),(247805,'ANTM','1h','yahoo',1678176000,'2023-03-07 15:00:00',1940.00000000,1940.00000000,1940.00000000,1940.00000000,4096500.00000000,'2026-02-17 23:55:17'),(247806,'ANTM','1h','yahoo',1678240800,'2023-03-08 09:00:00',1920.00000000,1930.00000000,1915.00000000,1920.00000000,13703600.00000000,'2026-02-17 23:55:17'),(247807,'ANTM','1h','yahoo',1678244400,'2023-03-08 10:00:00',1920.00000000,1920.00000000,1905.00000000,1910.00000000,19785700.00000000,'2026-02-17 23:55:17'),(247808,'ANTM','1h','yahoo',1678248000,'2023-03-08 11:00:00',1910.00000000,1910.00000000,1870.00000000,1875.00000000,40064900.00000000,'2026-02-17 23:55:17'),(247809,'ANTM','1h','yahoo',1678255200,'2023-03-08 13:00:00',1875.00000000,1885.00000000,1870.00000000,1880.00000000,19838300.00000000,'2026-02-17 23:55:17'),(247810,'ANTM','1h','yahoo',1678258800,'2023-03-08 14:00:00',1880.00000000,1900.00000000,1870.00000000,1885.00000000,39032400.00000000,'2026-02-17 23:55:17'),(247811,'ANTM','1h','yahoo',1678262400,'2023-03-08 15:00:00',1885.00000000,1885.00000000,1885.00000000,1885.00000000,6844200.00000000,'2026-02-17 23:55:17'),(247812,'ANTM','1h','yahoo',1678327200,'2023-03-09 09:00:00',1890.00000000,1910.00000000,1875.00000000,1905.00000000,14958500.00000000,'2026-02-17 23:55:17'),(247813,'ANTM','1h','yahoo',1678330800,'2023-03-09 10:00:00',1900.00000000,1910.00000000,1890.00000000,1895.00000000,12718800.00000000,'2026-02-17 23:55:17'),(247814,'ANTM','1h','yahoo',1678334400,'2023-03-09 11:00:00',1895.00000000,1900.00000000,1885.00000000,1890.00000000,3088100.00000000,'2026-02-17 23:55:17'),(247815,'ANTM','1h','yahoo',1678341600,'2023-03-09 13:00:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,9469000.00000000,'2026-02-17 23:55:17'),(247816,'ANTM','1h','yahoo',1678345200,'2023-03-09 14:00:00',1885.00000000,1890.00000000,1870.00000000,1880.00000000,29732300.00000000,'2026-02-17 23:55:17'),(247817,'ANTM','1h','yahoo',1678348800,'2023-03-09 15:00:00',1875.00000000,1875.00000000,1875.00000000,1875.00000000,5151900.00000000,'2026-02-17 23:55:17'),(247818,'ANTM','1h','yahoo',1678413600,'2023-03-10 09:00:00',1865.00000000,1870.00000000,1850.00000000,1870.00000000,17801400.00000000,'2026-02-17 23:55:17'),(247819,'ANTM','1h','yahoo',1678417200,'2023-03-10 10:00:00',1865.00000000,1870.00000000,1850.00000000,1855.00000000,22467000.00000000,'2026-02-17 23:55:17'),(247820,'ANTM','1h','yahoo',1678420800,'2023-03-10 11:00:00',1850.00000000,1860.00000000,1850.00000000,1855.00000000,4600700.00000000,'2026-02-17 23:55:17'),(247821,'ANTM','1h','yahoo',1678428000,'2023-03-10 13:00:00',1855.00000000,1870.00000000,1855.00000000,1870.00000000,12419500.00000000,'2026-02-17 23:55:17'),(247822,'ANTM','1h','yahoo',1678431600,'2023-03-10 14:00:00',1865.00000000,1895.00000000,1865.00000000,1880.00000000,32293200.00000000,'2026-02-17 23:55:17'),(247823,'ANTM','1h','yahoo',1678435200,'2023-03-10 15:00:00',1880.00000000,1880.00000000,1880.00000000,1880.00000000,6022100.00000000,'2026-02-17 23:55:17'),(247824,'ANTM','1h','yahoo',1678672800,'2023-03-13 09:00:00',1890.00000000,1890.00000000,1865.00000000,1880.00000000,13482600.00000000,'2026-02-17 23:55:17'),(247825,'ANTM','1h','yahoo',1678676400,'2023-03-13 10:00:00',1885.00000000,1885.00000000,1870.00000000,1875.00000000,9385500.00000000,'2026-02-17 23:55:17'),(247826,'ANTM','1h','yahoo',1678680000,'2023-03-13 11:00:00',1870.00000000,1875.00000000,1865.00000000,1865.00000000,3103200.00000000,'2026-02-17 23:55:17'),(247827,'ANTM','1h','yahoo',1678687200,'2023-03-13 13:00:00',1865.00000000,1870.00000000,1865.00000000,1870.00000000,5534000.00000000,'2026-02-17 23:55:17'),(247828,'ANTM','1h','yahoo',1678690800,'2023-03-13 14:00:00',1865.00000000,1870.00000000,1850.00000000,1850.00000000,23229700.00000000,'2026-02-17 23:55:17'),(247829,'ANTM','1h','yahoo',1678694400,'2023-03-13 15:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,4032100.00000000,'2026-02-17 23:55:17'),(247830,'ANTM','1h','yahoo',1678759200,'2023-03-14 09:00:00',1865.00000000,1885.00000000,1855.00000000,1860.00000000,33178600.00000000,'2026-02-17 23:55:17'),(247831,'ANTM','1h','yahoo',1678762800,'2023-03-14 10:00:00',1860.00000000,1860.00000000,1825.00000000,1830.00000000,28261300.00000000,'2026-02-17 23:55:17'),(247832,'ANTM','1h','yahoo',1678766400,'2023-03-14 11:00:00',1830.00000000,1835.00000000,1830.00000000,1830.00000000,3632700.00000000,'2026-02-17 23:55:17'),(247833,'ANTM','1h','yahoo',1678773600,'2023-03-14 13:00:00',1830.00000000,1840.00000000,1820.00000000,1825.00000000,12930100.00000000,'2026-02-17 23:55:17'),(247834,'ANTM','1h','yahoo',1678777200,'2023-03-14 14:00:00',1820.00000000,1825.00000000,1810.00000000,1820.00000000,23183800.00000000,'2026-02-17 23:55:17'),(247835,'ANTM','1h','yahoo',1678780800,'2023-03-14 15:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,6823800.00000000,'2026-02-17 23:55:17'),(247836,'ANTM','1h','yahoo',1678845600,'2023-03-15 09:00:00',1830.00000000,1850.00000000,1830.00000000,1835.00000000,15486000.00000000,'2026-02-17 23:55:17'),(247837,'ANTM','1h','yahoo',1678849200,'2023-03-15 10:00:00',1830.00000000,1860.00000000,1830.00000000,1850.00000000,23157100.00000000,'2026-02-17 23:55:17'),(247838,'ANTM','1h','yahoo',1678852800,'2023-03-15 11:00:00',1855.00000000,1865.00000000,1850.00000000,1860.00000000,5826400.00000000,'2026-02-17 23:55:17'),(247839,'ANTM','1h','yahoo',1678860000,'2023-03-15 13:00:00',1860.00000000,1860.00000000,1850.00000000,1855.00000000,5529700.00000000,'2026-02-17 23:55:17'),(247840,'ANTM','1h','yahoo',1678863600,'2023-03-15 14:00:00',1855.00000000,1860.00000000,1850.00000000,1860.00000000,10461900.00000000,'2026-02-17 23:55:17'),(247841,'ANTM','1h','yahoo',1678867200,'2023-03-15 15:00:00',1855.00000000,1855.00000000,1855.00000000,1855.00000000,0.00000000,'2026-02-17 23:55:17'),(247842,'ANTM','1h','yahoo',1678932000,'2023-03-16 09:00:00',1850.00000000,1855.00000000,1815.00000000,1830.00000000,22044500.00000000,'2026-02-17 23:55:17'),(247843,'ANTM','1h','yahoo',1678935600,'2023-03-16 10:00:00',1835.00000000,1835.00000000,1825.00000000,1835.00000000,7625500.00000000,'2026-02-17 23:55:17'),(247844,'ANTM','1h','yahoo',1678939200,'2023-03-16 11:00:00',1830.00000000,1835.00000000,1820.00000000,1825.00000000,5808700.00000000,'2026-02-17 23:55:17'),(247845,'ANTM','1h','yahoo',1678946400,'2023-03-16 13:00:00',1825.00000000,1825.00000000,1815.00000000,1815.00000000,7507300.00000000,'2026-02-17 23:55:17'),(247846,'ANTM','1h','yahoo',1678950000,'2023-03-16 14:00:00',1820.00000000,1820.00000000,1770.00000000,1795.00000000,46622500.00000000,'2026-02-17 23:55:17'),(247847,'ANTM','1h','yahoo',1678953600,'2023-03-16 15:00:00',1795.00000000,1795.00000000,1795.00000000,1795.00000000,4450800.00000000,'2026-02-17 23:55:17'),(247848,'ANTM','1h','yahoo',1679018400,'2023-03-17 09:00:00',1815.00000000,1840.00000000,1810.00000000,1835.00000000,17063500.00000000,'2026-02-17 23:55:17'),(247849,'ANTM','1h','yahoo',1679022000,'2023-03-17 10:00:00',1840.00000000,1860.00000000,1835.00000000,1855.00000000,13384600.00000000,'2026-02-17 23:55:17'),(247850,'ANTM','1h','yahoo',1679025600,'2023-03-17 11:00:00',1860.00000000,1860.00000000,1845.00000000,1850.00000000,7070100.00000000,'2026-02-17 23:55:17'),(247851,'ANTM','1h','yahoo',1679032800,'2023-03-17 13:00:00',1850.00000000,1885.00000000,1845.00000000,1885.00000000,17840900.00000000,'2026-02-17 23:55:17'),(247852,'ANTM','1h','yahoo',1679036400,'2023-03-17 14:00:00',1885.00000000,1895.00000000,1875.00000000,1880.00000000,26159000.00000000,'2026-02-17 23:55:17'),(247853,'ANTM','1h','yahoo',1679040000,'2023-03-17 15:00:00',1895.00000000,1895.00000000,1895.00000000,1895.00000000,14308700.00000000,'2026-02-17 23:55:17'),(247854,'ANTM','1h','yahoo',1679277600,'2023-03-20 09:00:00',1910.00000000,1930.00000000,1885.00000000,1900.00000000,26917400.00000000,'2026-02-17 23:55:17'),(247855,'ANTM','1h','yahoo',1679281200,'2023-03-20 10:00:00',1900.00000000,1900.00000000,1875.00000000,1895.00000000,9008300.00000000,'2026-02-17 23:55:17'),(247856,'ANTM','1h','yahoo',1679284800,'2023-03-20 11:00:00',1890.00000000,1900.00000000,1880.00000000,1895.00000000,4298400.00000000,'2026-02-17 23:55:17'),(247857,'ANTM','1h','yahoo',1679292000,'2023-03-20 13:00:00',1895.00000000,1900.00000000,1880.00000000,1880.00000000,2802500.00000000,'2026-02-17 23:55:17'),(247858,'ANTM','1h','yahoo',1679295600,'2023-03-20 14:00:00',1880.00000000,1905.00000000,1880.00000000,1900.00000000,12184100.00000000,'2026-02-17 23:55:17'),(247859,'ANTM','1h','yahoo',1679299200,'2023-03-20 15:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,0.00000000,'2026-02-17 23:55:17'),(247860,'ANTM','1h','yahoo',1679364000,'2023-03-21 09:00:00',1915.00000000,1915.00000000,1885.00000000,1900.00000000,7844300.00000000,'2026-02-17 23:55:17'),(247861,'ANTM','1h','yahoo',1679367600,'2023-03-21 10:00:00',1900.00000000,1905.00000000,1890.00000000,1900.00000000,3490900.00000000,'2026-02-17 23:55:17'),(247862,'ANTM','1h','yahoo',1679371200,'2023-03-21 11:00:00',1895.00000000,1900.00000000,1885.00000000,1895.00000000,4342700.00000000,'2026-02-17 23:55:17'),(247863,'ANTM','1h','yahoo',1679378400,'2023-03-21 13:00:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,2687300.00000000,'2026-02-17 23:55:17'),(247864,'ANTM','1h','yahoo',1679382000,'2023-03-21 14:00:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,8890100.00000000,'2026-02-17 23:55:17'),(247865,'ANTM','1h','yahoo',1679385600,'2023-03-21 15:00:00',1885.00000000,1885.00000000,1885.00000000,1885.00000000,4469900.00000000,'2026-02-17 23:55:17'),(247866,'ANTM','1h','yahoo',1679623200,'2023-03-24 09:00:00',1895.00000000,1920.00000000,1885.00000000,1915.00000000,25328800.00000000,'2026-02-17 23:55:17'),(247867,'ANTM','1h','yahoo',1679626800,'2023-03-24 10:00:00',1910.00000000,1940.00000000,1910.00000000,1920.00000000,21661400.00000000,'2026-02-17 23:55:17'),(247868,'ANTM','1h','yahoo',1679630400,'2023-03-24 11:00:00',1920.00000000,1925.00000000,1910.00000000,1915.00000000,4710900.00000000,'2026-02-17 23:55:17'),(247869,'ANTM','1h','yahoo',1679637600,'2023-03-24 13:00:00',1915.00000000,1920.00000000,1900.00000000,1900.00000000,9952400.00000000,'2026-02-17 23:55:17'),(247870,'ANTM','1h','yahoo',1679641200,'2023-03-24 14:00:00',1905.00000000,1905.00000000,1890.00000000,1900.00000000,15974100.00000000,'2026-02-17 23:55:17'),(247871,'ANTM','1h','yahoo',1679644800,'2023-03-24 15:00:00',1895.00000000,1895.00000000,1895.00000000,1895.00000000,6084400.00000000,'2026-02-17 23:55:17'),(247872,'ANTM','1h','yahoo',1679882400,'2023-03-27 09:00:00',1935.00000000,2010.00000000,1935.00000000,1995.00000000,73144600.00000000,'2026-02-17 23:55:17'),(247873,'ANTM','1h','yahoo',1679886000,'2023-03-27 10:00:00',1990.00000000,2000.00000000,1980.00000000,1985.00000000,13698600.00000000,'2026-02-17 23:55:17'),(247874,'ANTM','1h','yahoo',1679889600,'2023-03-27 11:00:00',1985.00000000,1990.00000000,1985.00000000,1985.00000000,3512700.00000000,'2026-02-17 23:55:17'),(247875,'ANTM','1h','yahoo',1679896800,'2023-03-27 13:00:00',1990.00000000,1990.00000000,1970.00000000,1975.00000000,10100600.00000000,'2026-02-17 23:55:17'),(247876,'ANTM','1h','yahoo',1679900400,'2023-03-27 14:00:00',1975.00000000,1975.00000000,1955.00000000,1965.00000000,18760100.00000000,'2026-02-17 23:55:17'),(247877,'ANTM','1h','yahoo',1679904000,'2023-03-27 15:00:00',1960.00000000,1960.00000000,1960.00000000,1960.00000000,7592400.00000000,'2026-02-17 23:55:17'),(247878,'ANTM','1h','yahoo',1679968800,'2023-03-28 09:00:00',1975.00000000,2010.00000000,1975.00000000,2000.00000000,33310300.00000000,'2026-02-17 23:55:17'),(247879,'ANTM','1h','yahoo',1679972400,'2023-03-28 10:00:00',2000.00000000,2000.00000000,1985.00000000,1990.00000000,7448500.00000000,'2026-02-17 23:55:17'),(247880,'ANTM','1h','yahoo',1679976000,'2023-03-28 11:00:00',1990.00000000,1990.00000000,1980.00000000,1985.00000000,6943200.00000000,'2026-02-17 23:55:17'),(247881,'ANTM','1h','yahoo',1679983200,'2023-03-28 13:00:00',1990.00000000,1995.00000000,1985.00000000,1995.00000000,4134100.00000000,'2026-02-17 23:55:17'),(247882,'ANTM','1h','yahoo',1679986800,'2023-03-28 14:00:00',1995.00000000,1995.00000000,1985.00000000,1990.00000000,9504600.00000000,'2026-02-17 23:55:17'),(247883,'ANTM','1h','yahoo',1679990400,'2023-03-28 15:00:00',1995.00000000,1995.00000000,1995.00000000,1995.00000000,0.00000000,'2026-02-17 23:55:17'),(247884,'ANTM','1h','yahoo',1680055200,'2023-03-29 09:00:00',2010.00000000,2040.00000000,2000.00000000,2040.00000000,40338400.00000000,'2026-02-17 23:55:17'),(247885,'ANTM','1h','yahoo',1680058800,'2023-03-29 10:00:00',2040.00000000,2040.00000000,2010.00000000,2030.00000000,20485600.00000000,'2026-02-17 23:55:17'),(247886,'ANTM','1h','yahoo',1680062400,'2023-03-29 11:00:00',2040.00000000,2050.00000000,2030.00000000,2040.00000000,17982200.00000000,'2026-02-17 23:55:17'),(247887,'ANTM','1h','yahoo',1680069600,'2023-03-29 13:00:00',2040.00000000,2060.00000000,2040.00000000,2060.00000000,13111700.00000000,'2026-02-17 23:55:17'),(247888,'ANTM','1h','yahoo',1680073200,'2023-03-29 14:00:00',2060.00000000,2090.00000000,2050.00000000,2070.00000000,37726500.00000000,'2026-02-17 23:55:17'),(247889,'ANTM','1h','yahoo',1680076800,'2023-03-29 15:00:00',2080.00000000,2080.00000000,2080.00000000,2080.00000000,0.00000000,'2026-02-17 23:55:17'),(247890,'ANTM','1h','yahoo',1680141600,'2023-03-30 09:00:00',2080.00000000,2080.00000000,2040.00000000,2060.00000000,25317400.00000000,'2026-02-17 23:55:17'),(247891,'ANTM','1h','yahoo',1680145200,'2023-03-30 10:00:00',2060.00000000,2070.00000000,2040.00000000,2060.00000000,13042900.00000000,'2026-02-17 23:55:17'),(247892,'ANTM','1h','yahoo',1680148800,'2023-03-30 11:00:00',2060.00000000,2070.00000000,2050.00000000,2070.00000000,6166300.00000000,'2026-02-17 23:55:17'),(247893,'ANTM','1h','yahoo',1680156000,'2023-03-30 13:00:00',2060.00000000,2080.00000000,2050.00000000,2080.00000000,11348600.00000000,'2026-02-17 23:55:17'),(247894,'ANTM','1h','yahoo',1680159600,'2023-03-30 14:00:00',2070.00000000,2090.00000000,2070.00000000,2090.00000000,21911700.00000000,'2026-02-17 23:55:17'),(247895,'ANTM','1h','yahoo',1680163200,'2023-03-30 15:00:00',2090.00000000,2090.00000000,2090.00000000,2090.00000000,0.00000000,'2026-02-17 23:55:17'),(247896,'ANTM','1h','yahoo',1680228000,'2023-03-31 09:00:00',2090.00000000,2100.00000000,2070.00000000,2070.00000000,14838500.00000000,'2026-02-17 23:55:17'),(247897,'ANTM','1h','yahoo',1680231600,'2023-03-31 10:00:00',2070.00000000,2090.00000000,2050.00000000,2080.00000000,17142000.00000000,'2026-02-17 23:55:17'),(247898,'ANTM','1h','yahoo',1680235200,'2023-03-31 11:00:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,2886000.00000000,'2026-02-17 23:55:17'),(247899,'ANTM','1h','yahoo',1680242400,'2023-03-31 13:00:00',2080.00000000,2080.00000000,2070.00000000,2080.00000000,4405100.00000000,'2026-02-17 23:55:17'),(247900,'ANTM','1h','yahoo',1680246000,'2023-03-31 14:00:00',2070.00000000,2090.00000000,2070.00000000,2080.00000000,12544300.00000000,'2026-02-17 23:55:17'),(247901,'ANTM','1h','yahoo',1680249600,'2023-03-31 15:00:00',2090.00000000,2090.00000000,2090.00000000,2090.00000000,10828400.00000000,'2026-02-17 23:55:17'),(247902,'ANTM','1h','yahoo',1680487200,'2023-04-03 09:00:00',2100.00000000,2110.00000000,2080.00000000,2090.00000000,13461600.00000000,'2026-02-17 23:55:17'),(247903,'ANTM','1h','yahoo',1680490800,'2023-04-03 10:00:00',2090.00000000,2100.00000000,2080.00000000,2080.00000000,7425200.00000000,'2026-02-17 23:55:17'),(247904,'ANTM','1h','yahoo',1680494400,'2023-04-03 11:00:00',2080.00000000,2090.00000000,2070.00000000,2090.00000000,6816600.00000000,'2026-02-17 23:55:17'),(247905,'ANTM','1h','yahoo',1680501600,'2023-04-03 13:00:00',2090.00000000,2090.00000000,2070.00000000,2080.00000000,2678200.00000000,'2026-02-17 23:55:17'),(247906,'ANTM','1h','yahoo',1680505200,'2023-04-03 14:00:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,5949300.00000000,'2026-02-17 23:55:17'),(247907,'ANTM','1h','yahoo',1680508800,'2023-04-03 15:00:00',2080.00000000,2090.00000000,2070.00000000,2090.00000000,5453500.00000000,'2026-02-17 23:55:17'),(247908,'ANTM','1h','yahoo',1680512400,'2023-04-03 16:00:00',2090.00000000,2090.00000000,2090.00000000,2090.00000000,0.00000000,'2026-02-17 23:55:17'),(247909,'ANTM','1h','yahoo',1680573600,'2023-04-04 09:00:00',2090.00000000,2100.00000000,2050.00000000,2080.00000000,15636000.00000000,'2026-02-17 23:55:17'),(247910,'ANTM','1h','yahoo',1680577200,'2023-04-04 10:00:00',2070.00000000,2080.00000000,2070.00000000,2080.00000000,4593000.00000000,'2026-02-17 23:55:17'),(247911,'ANTM','1h','yahoo',1680580800,'2023-04-04 11:00:00',2080.00000000,2080.00000000,2060.00000000,2070.00000000,3953700.00000000,'2026-02-17 23:55:17'),(247912,'ANTM','1h','yahoo',1680588000,'2023-04-04 13:00:00',2070.00000000,2070.00000000,2060.00000000,2070.00000000,5577500.00000000,'2026-02-17 23:55:17'),(247913,'ANTM','1h','yahoo',1680591600,'2023-04-04 14:00:00',2060.00000000,2070.00000000,2040.00000000,2050.00000000,19459000.00000000,'2026-02-17 23:55:17'),(247914,'ANTM','1h','yahoo',1680595200,'2023-04-04 15:00:00',2050.00000000,2060.00000000,2040.00000000,2060.00000000,6985600.00000000,'2026-02-17 23:55:17'),(247915,'ANTM','1h','yahoo',1680598800,'2023-04-04 16:00:00',2050.00000000,2050.00000000,2050.00000000,2050.00000000,4658000.00000000,'2026-02-17 23:55:17'),(247916,'ANTM','1h','yahoo',1680660000,'2023-04-05 09:00:00',2070.00000000,2150.00000000,2070.00000000,2120.00000000,60158600.00000000,'2026-02-17 23:55:17'),(247917,'ANTM','1h','yahoo',1680663600,'2023-04-05 10:00:00',2130.00000000,2130.00000000,2110.00000000,2120.00000000,14457000.00000000,'2026-02-17 23:55:17'),(247918,'ANTM','1h','yahoo',1680667200,'2023-04-05 11:00:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,4086800.00000000,'2026-02-17 23:55:17'),(247919,'ANTM','1h','yahoo',1680674400,'2023-04-05 13:00:00',2120.00000000,2120.00000000,2100.00000000,2100.00000000,7947500.00000000,'2026-02-17 23:55:17'),(247920,'ANTM','1h','yahoo',1680678000,'2023-04-05 14:00:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,13560200.00000000,'2026-02-17 23:55:17'),(247921,'ANTM','1h','yahoo',1680681600,'2023-04-05 15:00:00',2090.00000000,2100.00000000,2090.00000000,2100.00000000,6519000.00000000,'2026-02-17 23:55:17'),(247922,'ANTM','1h','yahoo',1680685200,'2023-04-05 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,0.00000000,'2026-02-17 23:55:17'),(247923,'ANTM','1h','yahoo',1680746400,'2023-04-06 09:00:00',2100.00000000,2120.00000000,2080.00000000,2100.00000000,14379800.00000000,'2026-02-17 23:55:17'),(247924,'ANTM','1h','yahoo',1680750000,'2023-04-06 10:00:00',2100.00000000,2120.00000000,2100.00000000,2110.00000000,11682400.00000000,'2026-02-17 23:55:17'),(247925,'ANTM','1h','yahoo',1680753600,'2023-04-06 11:00:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,7125500.00000000,'2026-02-17 23:55:17'),(247926,'ANTM','1h','yahoo',1680760800,'2023-04-06 13:00:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,5401600.00000000,'2026-02-17 23:55:17'),(247927,'ANTM','1h','yahoo',1680764400,'2023-04-06 14:00:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,18704200.00000000,'2026-02-17 23:55:17'),(247928,'ANTM','1h','yahoo',1680768000,'2023-04-06 15:00:00',2090.00000000,2100.00000000,2090.00000000,2100.00000000,10395000.00000000,'2026-02-17 23:55:17'),(247929,'ANTM','1h','yahoo',1680771600,'2023-04-06 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,4463700.00000000,'2026-02-17 23:55:17'),(247930,'ANTM','1h','yahoo',1681092000,'2023-04-10 09:00:00',2100.00000000,2100.00000000,2050.00000000,2070.00000000,10014800.00000000,'2026-02-17 23:55:17'),(247931,'ANTM','1h','yahoo',1681095600,'2023-04-10 10:00:00',2060.00000000,2070.00000000,2050.00000000,2050.00000000,4124800.00000000,'2026-02-17 23:55:17'),(247932,'ANTM','1h','yahoo',1681099200,'2023-04-10 11:00:00',2050.00000000,2070.00000000,2040.00000000,2060.00000000,7457100.00000000,'2026-02-17 23:55:17'),(247933,'ANTM','1h','yahoo',1681106400,'2023-04-10 13:00:00',2060.00000000,2060.00000000,2040.00000000,2050.00000000,2523100.00000000,'2026-02-17 23:55:17'),(247934,'ANTM','1h','yahoo',1681110000,'2023-04-10 14:00:00',2050.00000000,2050.00000000,2020.00000000,2030.00000000,11486800.00000000,'2026-02-17 23:55:17'),(247935,'ANTM','1h','yahoo',1681113600,'2023-04-10 15:00:00',2030.00000000,2040.00000000,2010.00000000,2010.00000000,9036900.00000000,'2026-02-17 23:55:17'),(247936,'ANTM','1h','yahoo',1681117200,'2023-04-10 16:00:00',2020.00000000,2020.00000000,2020.00000000,2020.00000000,2967200.00000000,'2026-02-17 23:55:17'),(247937,'ANTM','1h','yahoo',1681178400,'2023-04-11 09:00:00',2040.00000000,2110.00000000,2030.00000000,2090.00000000,34662800.00000000,'2026-02-17 23:55:17'),(247938,'ANTM','1h','yahoo',1681182000,'2023-04-11 10:00:00',2090.00000000,2100.00000000,2080.00000000,2100.00000000,6672100.00000000,'2026-02-17 23:55:17'),(247939,'ANTM','1h','yahoo',1681185600,'2023-04-11 11:00:00',2100.00000000,2100.00000000,2090.00000000,2090.00000000,5791900.00000000,'2026-02-17 23:55:17'),(247940,'ANTM','1h','yahoo',1681192800,'2023-04-11 13:00:00',2090.00000000,2100.00000000,2080.00000000,2090.00000000,5572900.00000000,'2026-02-17 23:55:17'),(247941,'ANTM','1h','yahoo',1681196400,'2023-04-11 14:00:00',2090.00000000,2100.00000000,2090.00000000,2100.00000000,5304000.00000000,'2026-02-17 23:55:17'),(247942,'ANTM','1h','yahoo',1681200000,'2023-04-11 15:00:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,24235100.00000000,'2026-02-17 23:55:17'),(247943,'ANTM','1h','yahoo',1681203600,'2023-04-11 16:00:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,0.00000000,'2026-02-17 23:55:17'),(247944,'ANTM','1h','yahoo',1681264800,'2023-04-12 09:00:00',2130.00000000,2140.00000000,2100.00000000,2110.00000000,17085600.00000000,'2026-02-17 23:55:17'),(247945,'ANTM','1h','yahoo',1681268400,'2023-04-12 10:00:00',2110.00000000,2120.00000000,2100.00000000,2100.00000000,5360600.00000000,'2026-02-17 23:55:17'),(247946,'ANTM','1h','yahoo',1681272000,'2023-04-12 11:00:00',2110.00000000,2110.00000000,2100.00000000,2100.00000000,5330400.00000000,'2026-02-17 23:55:17'),(247947,'ANTM','1h','yahoo',1681279200,'2023-04-12 13:00:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,2030700.00000000,'2026-02-17 23:55:17'),(247948,'ANTM','1h','yahoo',1681282800,'2023-04-12 14:00:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,7948200.00000000,'2026-02-17 23:55:17'),(247949,'ANTM','1h','yahoo',1681286400,'2023-04-12 15:00:00',2110.00000000,2110.00000000,2100.00000000,2110.00000000,8726100.00000000,'2026-02-17 23:55:17'),(247950,'ANTM','1h','yahoo',1681290000,'2023-04-12 16:00:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,7239600.00000000,'2026-02-17 23:55:17'),(247951,'ANTM','1h','yahoo',1681351200,'2023-04-13 09:00:00',2110.00000000,2130.00000000,2100.00000000,2120.00000000,12387400.00000000,'2026-02-17 23:55:17'),(247952,'ANTM','1h','yahoo',1681354800,'2023-04-13 10:00:00',2110.00000000,2120.00000000,2100.00000000,2120.00000000,6750400.00000000,'2026-02-17 23:55:17'),(247953,'ANTM','1h','yahoo',1681358400,'2023-04-13 11:00:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,5574200.00000000,'2026-02-17 23:55:17'),(247954,'ANTM','1h','yahoo',1681365600,'2023-04-13 13:00:00',2120.00000000,2120.00000000,2110.00000000,2110.00000000,3277600.00000000,'2026-02-17 23:55:17'),(247955,'ANTM','1h','yahoo',1681369200,'2023-04-13 14:00:00',2120.00000000,2130.00000000,2110.00000000,2120.00000000,7544700.00000000,'2026-02-17 23:55:17'),(247956,'ANTM','1h','yahoo',1681372800,'2023-04-13 15:00:00',2120.00000000,2130.00000000,2110.00000000,2130.00000000,10668200.00000000,'2026-02-17 23:55:17'),(247957,'ANTM','1h','yahoo',1681376400,'2023-04-13 16:00:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,4684500.00000000,'2026-02-17 23:55:17'),(247958,'ANTM','1h','yahoo',1681437600,'2023-04-14 09:00:00',2140.00000000,2160.00000000,2130.00000000,2140.00000000,29176300.00000000,'2026-02-17 23:55:17'),(247959,'ANTM','1h','yahoo',1681441200,'2023-04-14 10:00:00',2140.00000000,2160.00000000,2130.00000000,2160.00000000,19090800.00000000,'2026-02-17 23:55:17'),(247960,'ANTM','1h','yahoo',1681444800,'2023-04-14 11:00:00',2160.00000000,2160.00000000,2140.00000000,2150.00000000,8260200.00000000,'2026-02-17 23:55:17'),(247961,'ANTM','1h','yahoo',1681455600,'2023-04-14 14:00:00',2150.00000000,2150.00000000,2120.00000000,2140.00000000,16921300.00000000,'2026-02-17 23:55:17'),(247962,'ANTM','1h','yahoo',1681459200,'2023-04-14 15:00:00',2130.00000000,2140.00000000,2120.00000000,2130.00000000,8140000.00000000,'2026-02-17 23:55:17'),(247963,'ANTM','1h','yahoo',1681462800,'2023-04-14 16:00:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,11057600.00000000,'2026-02-17 23:55:17'),(247964,'ANTM','1h','yahoo',1681696800,'2023-04-17 09:00:00',2130.00000000,2140.00000000,2100.00000000,2140.00000000,13119500.00000000,'2026-02-17 23:55:17'),(247965,'ANTM','1h','yahoo',1681700400,'2023-04-17 10:00:00',2130.00000000,2140.00000000,2110.00000000,2120.00000000,6918400.00000000,'2026-02-17 23:55:17'),(247966,'ANTM','1h','yahoo',1681704000,'2023-04-17 11:00:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,2475700.00000000,'2026-02-17 23:55:17'),(247967,'ANTM','1h','yahoo',1681707600,'2023-04-17 12:00:00',2120.00000000,2120.00000000,2120.00000000,2120.00000000,0.00000000,'2026-02-17 23:55:17'),(247968,'ANTM','1h','yahoo',1681711200,'2023-04-17 13:00:00',2110.00000000,2120.00000000,2110.00000000,2110.00000000,974000.00000000,'2026-02-17 23:55:17'),(247969,'ANTM','1h','yahoo',1681714800,'2023-04-17 14:00:00',2120.00000000,2130.00000000,2110.00000000,2110.00000000,7787100.00000000,'2026-02-17 23:55:17'),(247970,'ANTM','1h','yahoo',1681718400,'2023-04-17 15:00:00',2110.00000000,2120.00000000,2100.00000000,2110.00000000,8874900.00000000,'2026-02-17 23:55:17'),(247971,'ANTM','1h','yahoo',1681722000,'2023-04-17 16:00:00',2120.00000000,2120.00000000,2120.00000000,2120.00000000,4957900.00000000,'2026-02-17 23:55:17'),(247972,'ANTM','1h','yahoo',1681783200,'2023-04-18 09:00:00',2120.00000000,2130.00000000,2100.00000000,2110.00000000,6815700.00000000,'2026-02-17 23:55:17'),(247973,'ANTM','1h','yahoo',1681786800,'2023-04-18 10:00:00',2120.00000000,2120.00000000,2100.00000000,2100.00000000,2535400.00000000,'2026-02-17 23:55:17'),(247974,'ANTM','1h','yahoo',1681790400,'2023-04-18 11:00:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,1982300.00000000,'2026-02-17 23:55:17'),(247975,'ANTM','1h','yahoo',1681797600,'2023-04-18 13:00:00',2100.00000000,2110.00000000,2080.00000000,2080.00000000,7531700.00000000,'2026-02-17 23:55:17'),(247976,'ANTM','1h','yahoo',1681801200,'2023-04-18 14:00:00',2080.00000000,2110.00000000,2080.00000000,2090.00000000,7997200.00000000,'2026-02-17 23:55:17'),(247977,'ANTM','1h','yahoo',1681804800,'2023-04-18 15:00:00',2090.00000000,2100.00000000,2090.00000000,2100.00000000,6697500.00000000,'2026-02-17 23:55:17'),(247978,'ANTM','1h','yahoo',1681808400,'2023-04-18 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,8105700.00000000,'2026-02-17 23:55:17'),(247979,'ANTM','1h','yahoo',1682474400,'2023-04-26 09:00:00',2070.00000000,2100.00000000,2060.00000000,2090.00000000,16621100.00000000,'2026-02-17 23:55:17'),(247980,'ANTM','1h','yahoo',1682478000,'2023-04-26 10:00:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,5701300.00000000,'2026-02-17 23:55:17'),(247981,'ANTM','1h','yahoo',1682481600,'2023-04-26 11:00:00',2070.00000000,2090.00000000,2070.00000000,2070.00000000,6300500.00000000,'2026-02-17 23:55:17'),(247982,'ANTM','1h','yahoo',1682488800,'2023-04-26 13:00:00',2070.00000000,2080.00000000,2070.00000000,2080.00000000,1101500.00000000,'2026-02-17 23:55:17'),(247983,'ANTM','1h','yahoo',1682492400,'2023-04-26 14:00:00',2070.00000000,2110.00000000,2070.00000000,2110.00000000,9579300.00000000,'2026-02-17 23:55:17'),(247984,'ANTM','1h','yahoo',1682496000,'2023-04-26 15:00:00',2110.00000000,2110.00000000,2090.00000000,2110.00000000,6079800.00000000,'2026-02-17 23:55:17'),(247985,'ANTM','1h','yahoo',1682499600,'2023-04-26 16:00:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,0.00000000,'2026-02-17 23:55:17'),(247986,'ANTM','1h','yahoo',1682560800,'2023-04-27 09:00:00',2120.00000000,2120.00000000,2090.00000000,2120.00000000,7822300.00000000,'2026-02-17 23:55:17'),(247987,'ANTM','1h','yahoo',1682564400,'2023-04-27 10:00:00',2110.00000000,2120.00000000,2100.00000000,2100.00000000,4324200.00000000,'2026-02-17 23:55:17'),(247988,'ANTM','1h','yahoo',1682568000,'2023-04-27 11:00:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,1414500.00000000,'2026-02-17 23:55:17'),(247989,'ANTM','1h','yahoo',1682575200,'2023-04-27 13:00:00',2100.00000000,2110.00000000,2090.00000000,2090.00000000,1664300.00000000,'2026-02-17 23:55:17'),(247990,'ANTM','1h','yahoo',1682578800,'2023-04-27 14:00:00',2100.00000000,2100.00000000,2090.00000000,2090.00000000,2752700.00000000,'2026-02-17 23:55:17'),(247991,'ANTM','1h','yahoo',1682582400,'2023-04-27 15:00:00',2090.00000000,2100.00000000,2080.00000000,2080.00000000,6253000.00000000,'2026-02-17 23:55:17'),(247992,'ANTM','1h','yahoo',1682586000,'2023-04-27 16:00:00',2080.00000000,2080.00000000,2080.00000000,2080.00000000,1969400.00000000,'2026-02-17 23:55:17'),(247993,'ANTM','1h','yahoo',1682647200,'2023-04-28 09:00:00',2100.00000000,2110.00000000,2080.00000000,2110.00000000,7088400.00000000,'2026-02-17 23:55:17'),(247994,'ANTM','1h','yahoo',1682650800,'2023-04-28 10:00:00',2100.00000000,2110.00000000,2080.00000000,2090.00000000,7019400.00000000,'2026-02-17 23:55:17'),(247995,'ANTM','1h','yahoo',1682654400,'2023-04-28 11:00:00',2090.00000000,2100.00000000,2080.00000000,2100.00000000,1603000.00000000,'2026-02-17 23:55:17'),(247996,'ANTM','1h','yahoo',1682665200,'2023-04-28 14:00:00',2100.00000000,2100.00000000,2080.00000000,2090.00000000,4058800.00000000,'2026-02-17 23:55:17'),(247997,'ANTM','1h','yahoo',1682668800,'2023-04-28 15:00:00',2090.00000000,2090.00000000,2070.00000000,2080.00000000,9471400.00000000,'2026-02-17 23:55:17'),(247998,'ANTM','1h','yahoo',1682672400,'2023-04-28 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,9017100.00000000,'2026-02-17 23:55:17'),(247999,'ANTM','1h','yahoo',1682992800,'2023-05-02 09:00:00',2100.00000000,2100.00000000,2050.00000000,2070.00000000,16324600.00000000,'2026-02-17 23:55:17'),(248000,'ANTM','1h','yahoo',1682996400,'2023-05-02 10:00:00',2070.00000000,2070.00000000,2050.00000000,2060.00000000,5499900.00000000,'2026-02-17 23:55:17'),(248001,'ANTM','1h','yahoo',1683000000,'2023-05-02 11:00:00',2060.00000000,2060.00000000,2030.00000000,2040.00000000,12831300.00000000,'2026-02-17 23:55:17'),(248002,'ANTM','1h','yahoo',1683007200,'2023-05-02 13:00:00',2040.00000000,2050.00000000,2030.00000000,2050.00000000,2966200.00000000,'2026-02-17 23:55:17'),(248003,'ANTM','1h','yahoo',1683010800,'2023-05-02 14:00:00',2050.00000000,2050.00000000,2030.00000000,2040.00000000,4104100.00000000,'2026-02-17 23:55:17'),(248004,'ANTM','1h','yahoo',1683014400,'2023-05-02 15:00:00',2050.00000000,2050.00000000,2040.00000000,2040.00000000,3458900.00000000,'2026-02-17 23:55:17'),(248005,'ANTM','1h','yahoo',1683018000,'2023-05-02 16:00:00',2060.00000000,2060.00000000,2060.00000000,2060.00000000,5042000.00000000,'2026-02-17 23:55:17'),(248006,'ANTM','1h','yahoo',1683079200,'2023-05-03 09:00:00',2110.00000000,2140.00000000,2110.00000000,2110.00000000,36911900.00000000,'2026-02-17 23:55:17'),(248007,'ANTM','1h','yahoo',1683082800,'2023-05-03 10:00:00',2110.00000000,2120.00000000,2100.00000000,2100.00000000,7708100.00000000,'2026-02-17 23:55:17'),(248008,'ANTM','1h','yahoo',1683086400,'2023-05-03 11:00:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,5575600.00000000,'2026-02-17 23:55:17'),(248009,'ANTM','1h','yahoo',1683093600,'2023-05-03 13:00:00',2100.00000000,2120.00000000,2100.00000000,2110.00000000,3797000.00000000,'2026-02-17 23:55:17'),(248010,'ANTM','1h','yahoo',1683097200,'2023-05-03 14:00:00',2120.00000000,2120.00000000,2100.00000000,2110.00000000,9714900.00000000,'2026-02-17 23:55:17'),(248011,'ANTM','1h','yahoo',1683100800,'2023-05-03 15:00:00',2110.00000000,2120.00000000,2100.00000000,2120.00000000,4828000.00000000,'2026-02-17 23:55:17'),(248012,'ANTM','1h','yahoo',1683104400,'2023-05-03 16:00:00',2120.00000000,2120.00000000,2120.00000000,2120.00000000,6583600.00000000,'2026-02-17 23:55:17'),(248013,'ANTM','1h','yahoo',1683165600,'2023-05-04 09:00:00',2140.00000000,2150.00000000,2120.00000000,2130.00000000,22115900.00000000,'2026-02-17 23:55:17'),(248014,'ANTM','1h','yahoo',1683169200,'2023-05-04 10:00:00',2140.00000000,2140.00000000,2110.00000000,2120.00000000,7387000.00000000,'2026-02-17 23:55:17'),(248015,'ANTM','1h','yahoo',1683172800,'2023-05-04 11:00:00',2110.00000000,2120.00000000,2110.00000000,2120.00000000,1289300.00000000,'2026-02-17 23:55:17'),(248016,'ANTM','1h','yahoo',1683180000,'2023-05-04 13:00:00',2110.00000000,2130.00000000,2110.00000000,2120.00000000,2165200.00000000,'2026-02-17 23:55:17'),(248017,'ANTM','1h','yahoo',1683183600,'2023-05-04 14:00:00',2110.00000000,2130.00000000,2110.00000000,2120.00000000,4736000.00000000,'2026-02-17 23:55:17'),(248018,'ANTM','1h','yahoo',1683187200,'2023-05-04 15:00:00',2120.00000000,2130.00000000,2110.00000000,2130.00000000,5338300.00000000,'2026-02-17 23:55:17'),(248019,'ANTM','1h','yahoo',1683190800,'2023-05-04 16:00:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,6947700.00000000,'2026-02-17 23:55:17'),(248020,'ANTM','1h','yahoo',1683252000,'2023-05-05 09:00:00',2130.00000000,2130.00000000,2100.00000000,2110.00000000,3855300.00000000,'2026-02-17 23:55:17'),(248021,'ANTM','1h','yahoo',1683255600,'2023-05-05 10:00:00',2110.00000000,2110.00000000,2060.00000000,2070.00000000,14918200.00000000,'2026-02-17 23:55:17'),(248022,'ANTM','1h','yahoo',1683259200,'2023-05-05 11:00:00',2060.00000000,2080.00000000,2060.00000000,2070.00000000,1919000.00000000,'2026-02-17 23:55:17'),(248023,'ANTM','1h','yahoo',1683270000,'2023-05-05 14:00:00',2060.00000000,2080.00000000,2050.00000000,2060.00000000,11707700.00000000,'2026-02-17 23:55:17'),(248024,'ANTM','1h','yahoo',1683273600,'2023-05-05 15:00:00',2050.00000000,2060.00000000,2020.00000000,2040.00000000,25548900.00000000,'2026-02-17 23:55:17'),(248025,'ANTM','1h','yahoo',1683277200,'2023-05-05 16:00:00',2040.00000000,2040.00000000,2040.00000000,2040.00000000,4020900.00000000,'2026-02-17 23:55:17'),(248026,'ANTM','1h','yahoo',1683511200,'2023-05-08 09:00:00',2070.00000000,2070.00000000,2040.00000000,2070.00000000,12223100.00000000,'2026-02-17 23:55:17'),(248027,'ANTM','1h','yahoo',1683514800,'2023-05-08 10:00:00',2070.00000000,2080.00000000,2060.00000000,2070.00000000,3450500.00000000,'2026-02-17 23:55:17'),(248028,'ANTM','1h','yahoo',1683518400,'2023-05-08 11:00:00',2080.00000000,2080.00000000,2060.00000000,2070.00000000,3074200.00000000,'2026-02-17 23:55:17'),(248029,'ANTM','1h','yahoo',1683525600,'2023-05-08 13:00:00',2070.00000000,2080.00000000,2070.00000000,2080.00000000,674500.00000000,'2026-02-17 23:55:17'),(248030,'ANTM','1h','yahoo',1683529200,'2023-05-08 14:00:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,3800200.00000000,'2026-02-17 23:55:17'),(248031,'ANTM','1h','yahoo',1683532800,'2023-05-08 15:00:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,2830200.00000000,'2026-02-17 23:55:17'),(248032,'ANTM','1h','yahoo',1683536400,'2023-05-08 16:00:00',2070.00000000,2070.00000000,2070.00000000,2070.00000000,3552100.00000000,'2026-02-17 23:55:17'),(248033,'ANTM','1h','yahoo',1683597600,'2023-05-09 09:00:00',2090.00000000,2100.00000000,2070.00000000,2100.00000000,5414100.00000000,'2026-02-17 23:55:17'),(248034,'ANTM','1h','yahoo',1683601200,'2023-05-09 10:00:00',2100.00000000,2120.00000000,2080.00000000,2110.00000000,10805700.00000000,'2026-02-17 23:55:17'),(248035,'ANTM','1h','yahoo',1683604800,'2023-05-09 11:00:00',2110.00000000,2110.00000000,2100.00000000,2100.00000000,3951700.00000000,'2026-02-17 23:55:17'),(248036,'ANTM','1h','yahoo',1683612000,'2023-05-09 13:00:00',2100.00000000,2110.00000000,2100.00000000,2100.00000000,3121000.00000000,'2026-02-17 23:55:17'),(248037,'ANTM','1h','yahoo',1683615600,'2023-05-09 14:00:00',2100.00000000,2120.00000000,2100.00000000,2110.00000000,5109900.00000000,'2026-02-17 23:55:17'),(248038,'ANTM','1h','yahoo',1683619200,'2023-05-09 15:00:00',2120.00000000,2120.00000000,2100.00000000,2110.00000000,7940700.00000000,'2026-02-17 23:55:17'),(248039,'ANTM','1h','yahoo',1683622800,'2023-05-09 16:00:00',2110.00000000,2110.00000000,2110.00000000,2110.00000000,2407300.00000000,'2026-02-17 23:55:17'),(248040,'ANTM','1h','yahoo',1683684000,'2023-05-10 09:00:00',2110.00000000,2120.00000000,2090.00000000,2090.00000000,9890500.00000000,'2026-02-17 23:55:17'),(248041,'ANTM','1h','yahoo',1683687600,'2023-05-10 10:00:00',2100.00000000,2100.00000000,2090.00000000,2100.00000000,3644300.00000000,'2026-02-17 23:55:17'),(248042,'ANTM','1h','yahoo',1683691200,'2023-05-10 11:00:00',2090.00000000,2100.00000000,2090.00000000,2100.00000000,2855600.00000000,'2026-02-17 23:55:17'),(248043,'ANTM','1h','yahoo',1683698400,'2023-05-10 13:00:00',2100.00000000,2100.00000000,2090.00000000,2100.00000000,1216800.00000000,'2026-02-17 23:55:17'),(248044,'ANTM','1h','yahoo',1683702000,'2023-05-10 14:00:00',2090.00000000,2100.00000000,2080.00000000,2090.00000000,3930900.00000000,'2026-02-17 23:55:17'),(248045,'ANTM','1h','yahoo',1683705600,'2023-05-10 15:00:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,4743400.00000000,'2026-02-17 23:55:17'),(248046,'ANTM','1h','yahoo',1683709200,'2023-05-10 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,3161900.00000000,'2026-02-17 23:55:17'),(248047,'ANTM','1h','yahoo',1683770400,'2023-05-11 09:00:00',2080.00000000,2080.00000000,2050.00000000,2060.00000000,18921800.00000000,'2026-02-17 23:55:17'),(248048,'ANTM','1h','yahoo',1683774000,'2023-05-11 10:00:00',2060.00000000,2060.00000000,2040.00000000,2050.00000000,7253600.00000000,'2026-02-17 23:55:17'),(248049,'ANTM','1h','yahoo',1683777600,'2023-05-11 11:00:00',2040.00000000,2050.00000000,2030.00000000,2050.00000000,9934800.00000000,'2026-02-17 23:55:17'),(248050,'ANTM','1h','yahoo',1683784800,'2023-05-11 13:00:00',2050.00000000,2050.00000000,2030.00000000,2040.00000000,2346900.00000000,'2026-02-17 23:55:17'),(248051,'ANTM','1h','yahoo',1683788400,'2023-05-11 14:00:00',2040.00000000,2050.00000000,2030.00000000,2040.00000000,7513800.00000000,'2026-02-17 23:55:17'),(248052,'ANTM','1h','yahoo',1683792000,'2023-05-11 15:00:00',2040.00000000,2040.00000000,2030.00000000,2040.00000000,10580900.00000000,'2026-02-17 23:55:17'),(248053,'ANTM','1h','yahoo',1683795600,'2023-05-11 16:00:00',2040.00000000,2040.00000000,2040.00000000,2040.00000000,4158200.00000000,'2026-02-17 23:55:17'),(248054,'ANTM','1h','yahoo',1683856800,'2023-05-12 09:00:00',2020.00000000,2030.00000000,1990.00000000,2010.00000000,26061000.00000000,'2026-02-17 23:55:17'),(248055,'ANTM','1h','yahoo',1683860400,'2023-05-12 10:00:00',2010.00000000,2030.00000000,2010.00000000,2030.00000000,5886500.00000000,'2026-02-17 23:55:17'),(248056,'ANTM','1h','yahoo',1683864000,'2023-05-12 11:00:00',2020.00000000,2030.00000000,2010.00000000,2030.00000000,2132500.00000000,'2026-02-17 23:55:17'),(248057,'ANTM','1h','yahoo',1683874800,'2023-05-12 14:00:00',2030.00000000,2030.00000000,2010.00000000,2020.00000000,4920900.00000000,'2026-02-17 23:55:17'),(248058,'ANTM','1h','yahoo',1683878400,'2023-05-12 15:00:00',2020.00000000,2030.00000000,2010.00000000,2020.00000000,6139800.00000000,'2026-02-17 23:55:17'),(248059,'ANTM','1h','yahoo',1683882000,'2023-05-12 16:00:00',2000.00000000,2000.00000000,2000.00000000,2000.00000000,6209000.00000000,'2026-02-17 23:55:17'),(248060,'ANTM','1h','yahoo',1684116000,'2023-05-15 09:00:00',2010.00000000,2020.00000000,1970.00000000,2000.00000000,23662400.00000000,'2026-02-17 23:55:17'),(248061,'ANTM','1h','yahoo',1684119600,'2023-05-15 10:00:00',2000.00000000,2010.00000000,1990.00000000,1995.00000000,2319000.00000000,'2026-02-17 23:55:17'),(248062,'ANTM','1h','yahoo',1684123200,'2023-05-15 11:00:00',1990.00000000,1995.00000000,1985.00000000,1985.00000000,2794000.00000000,'2026-02-17 23:55:17'),(248063,'ANTM','1h','yahoo',1684130400,'2023-05-15 13:00:00',1990.00000000,1990.00000000,1985.00000000,1990.00000000,2796600.00000000,'2026-02-17 23:55:17'),(248064,'ANTM','1h','yahoo',1684134000,'2023-05-15 14:00:00',1985.00000000,1995.00000000,1985.00000000,1995.00000000,5897600.00000000,'2026-02-17 23:55:17'),(248065,'ANTM','1h','yahoo',1684137600,'2023-05-15 15:00:00',1995.00000000,2000.00000000,1990.00000000,1990.00000000,5335200.00000000,'2026-02-17 23:55:17'),(248066,'ANTM','1h','yahoo',1684141200,'2023-05-15 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,4996200.00000000,'2026-02-17 23:55:17'),(248067,'ANTM','1h','yahoo',1684202400,'2023-05-16 09:00:00',1990.00000000,2000.00000000,1975.00000000,1985.00000000,9101400.00000000,'2026-02-17 23:55:17'),(248068,'ANTM','1h','yahoo',1684206000,'2023-05-16 10:00:00',1990.00000000,1995.00000000,1975.00000000,1975.00000000,11216700.00000000,'2026-02-17 23:55:17'),(248069,'ANTM','1h','yahoo',1684209600,'2023-05-16 11:00:00',1975.00000000,1980.00000000,1970.00000000,1970.00000000,3836200.00000000,'2026-02-17 23:55:17'),(248070,'ANTM','1h','yahoo',1684216800,'2023-05-16 13:00:00',1970.00000000,1975.00000000,1960.00000000,1960.00000000,8419800.00000000,'2026-02-17 23:55:17'),(248071,'ANTM','1h','yahoo',1684220400,'2023-05-16 14:00:00',1960.00000000,1975.00000000,1955.00000000,1970.00000000,10037300.00000000,'2026-02-17 23:55:17'),(248072,'ANTM','1h','yahoo',1684224000,'2023-05-16 15:00:00',1970.00000000,1970.00000000,1960.00000000,1970.00000000,3455800.00000000,'2026-02-17 23:55:17'),(248073,'ANTM','1h','yahoo',1684227600,'2023-05-16 16:00:00',1970.00000000,1970.00000000,1970.00000000,1970.00000000,0.00000000,'2026-02-17 23:55:17'),(248074,'ANTM','1h','yahoo',1684288800,'2023-05-17 09:00:00',1955.00000000,1965.00000000,1945.00000000,1945.00000000,10748500.00000000,'2026-02-17 23:55:17'),(248075,'ANTM','1h','yahoo',1684292400,'2023-05-17 10:00:00',1950.00000000,1950.00000000,1920.00000000,1925.00000000,13220300.00000000,'2026-02-17 23:55:17'),(248076,'ANTM','1h','yahoo',1684296000,'2023-05-17 11:00:00',1920.00000000,1925.00000000,1915.00000000,1925.00000000,7640300.00000000,'2026-02-17 23:55:17'),(248077,'ANTM','1h','yahoo',1684303200,'2023-05-17 13:00:00',1925.00000000,1930.00000000,1920.00000000,1920.00000000,2684800.00000000,'2026-02-17 23:55:17'),(248078,'ANTM','1h','yahoo',1684306800,'2023-05-17 14:00:00',1925.00000000,1945.00000000,1920.00000000,1940.00000000,9760700.00000000,'2026-02-17 23:55:17'),(248079,'ANTM','1h','yahoo',1684310400,'2023-05-17 15:00:00',1940.00000000,1940.00000000,1925.00000000,1940.00000000,10157200.00000000,'2026-02-17 23:55:17'),(248080,'ANTM','1h','yahoo',1684314000,'2023-05-17 16:00:00',1935.00000000,1935.00000000,1935.00000000,1935.00000000,3134400.00000000,'2026-02-17 23:55:17'),(248081,'ANTM','1h','yahoo',1684461600,'2023-05-19 09:00:00',1935.00000000,1945.00000000,1920.00000000,1930.00000000,6828200.00000000,'2026-02-17 23:55:17'),(248082,'ANTM','1h','yahoo',1684465200,'2023-05-19 10:00:00',1925.00000000,1965.00000000,1925.00000000,1950.00000000,6280700.00000000,'2026-02-17 23:55:17'),(248083,'ANTM','1h','yahoo',1684468800,'2023-05-19 11:00:00',1945.00000000,1950.00000000,1935.00000000,1940.00000000,2818500.00000000,'2026-02-17 23:55:17'),(248084,'ANTM','1h','yahoo',1684479600,'2023-05-19 14:00:00',1940.00000000,1965.00000000,1935.00000000,1965.00000000,10634200.00000000,'2026-02-17 23:55:17'),(248085,'ANTM','1h','yahoo',1684483200,'2023-05-19 15:00:00',1960.00000000,1970.00000000,1955.00000000,1960.00000000,9335600.00000000,'2026-02-17 23:55:17'),(248086,'ANTM','1h','yahoo',1684486800,'2023-05-19 16:00:00',1955.00000000,1955.00000000,1955.00000000,1955.00000000,5214800.00000000,'2026-02-17 23:55:17'),(248087,'ANTM','1h','yahoo',1684720800,'2023-05-22 09:00:00',1960.00000000,1990.00000000,1955.00000000,1980.00000000,10725600.00000000,'2026-02-17 23:55:17'),(248088,'ANTM','1h','yahoo',1684724400,'2023-05-22 10:00:00',1980.00000000,1980.00000000,1960.00000000,1965.00000000,5496000.00000000,'2026-02-17 23:55:17'),(248089,'ANTM','1h','yahoo',1684728000,'2023-05-22 11:00:00',1965.00000000,1970.00000000,1960.00000000,1965.00000000,3060500.00000000,'2026-02-17 23:55:17'),(248090,'ANTM','1h','yahoo',1684735200,'2023-05-22 13:00:00',1970.00000000,1970.00000000,1955.00000000,1955.00000000,2957900.00000000,'2026-02-17 23:55:17'),(248091,'ANTM','1h','yahoo',1684738800,'2023-05-22 14:00:00',1955.00000000,1960.00000000,1935.00000000,1950.00000000,15003900.00000000,'2026-02-17 23:55:17'),(248092,'ANTM','1h','yahoo',1684742400,'2023-05-22 15:00:00',1945.00000000,1960.00000000,1935.00000000,1950.00000000,10036600.00000000,'2026-02-17 23:55:17'),(248093,'ANTM','1h','yahoo',1684746000,'2023-05-22 16:00:00',1940.00000000,1940.00000000,1940.00000000,1940.00000000,4318400.00000000,'2026-02-17 23:55:17'),(248094,'ANTM','1h','yahoo',1684807200,'2023-05-23 09:00:00',1945.00000000,1970.00000000,1940.00000000,1965.00000000,8051600.00000000,'2026-02-17 23:55:17'),(248095,'ANTM','1h','yahoo',1684810800,'2023-05-23 10:00:00',1965.00000000,1965.00000000,1955.00000000,1965.00000000,2396000.00000000,'2026-02-17 23:55:17'),(248096,'ANTM','1h','yahoo',1684814400,'2023-05-23 11:00:00',1965.00000000,1965.00000000,1945.00000000,1955.00000000,8552600.00000000,'2026-02-17 23:55:17'),(248097,'ANTM','1h','yahoo',1684821600,'2023-05-23 13:00:00',1955.00000000,1955.00000000,1950.00000000,1950.00000000,795600.00000000,'2026-02-17 23:55:17'),(248098,'ANTM','1h','yahoo',1684825200,'2023-05-23 14:00:00',1950.00000000,1960.00000000,1950.00000000,1955.00000000,5957800.00000000,'2026-02-17 23:55:17'),(248099,'ANTM','1h','yahoo',1684828800,'2023-05-23 15:00:00',1950.00000000,1955.00000000,1940.00000000,1955.00000000,10966800.00000000,'2026-02-17 23:55:17'),(248100,'ANTM','1h','yahoo',1684832400,'2023-05-23 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,0.00000000,'2026-02-17 23:55:17'),(248101,'ANTM','1h','yahoo',1684893600,'2023-05-24 09:00:00',1945.00000000,1955.00000000,1945.00000000,1950.00000000,2817500.00000000,'2026-02-17 23:55:17'),(248102,'ANTM','1h','yahoo',1684897200,'2023-05-24 10:00:00',1945.00000000,1955.00000000,1945.00000000,1955.00000000,3674800.00000000,'2026-02-17 23:55:17'),(248103,'ANTM','1h','yahoo',1684900800,'2023-05-24 11:00:00',1950.00000000,1955.00000000,1945.00000000,1950.00000000,3570300.00000000,'2026-02-17 23:55:17'),(248104,'ANTM','1h','yahoo',1684908000,'2023-05-24 13:00:00',1950.00000000,1960.00000000,1950.00000000,1955.00000000,2238700.00000000,'2026-02-17 23:55:17'),(248105,'ANTM','1h','yahoo',1684911600,'2023-05-24 14:00:00',1955.00000000,1960.00000000,1945.00000000,1950.00000000,4747600.00000000,'2026-02-17 23:55:17'),(248106,'ANTM','1h','yahoo',1684915200,'2023-05-24 15:00:00',1950.00000000,1960.00000000,1945.00000000,1955.00000000,3427200.00000000,'2026-02-17 23:55:17'),(248107,'ANTM','1h','yahoo',1684918800,'2023-05-24 16:00:00',1950.00000000,1950.00000000,1950.00000000,1950.00000000,2887000.00000000,'2026-02-17 23:55:17'),(248108,'ANTM','1h','yahoo',1684980000,'2023-05-25 09:00:00',1950.00000000,1965.00000000,1940.00000000,1965.00000000,4316100.00000000,'2026-02-17 23:55:17'),(248109,'ANTM','1h','yahoo',1684983600,'2023-05-25 10:00:00',1960.00000000,1965.00000000,1950.00000000,1955.00000000,2920700.00000000,'2026-02-17 23:55:17'),(248110,'ANTM','1h','yahoo',1684987200,'2023-05-25 11:00:00',1955.00000000,1960.00000000,1950.00000000,1960.00000000,2150600.00000000,'2026-02-17 23:55:17'),(248111,'ANTM','1h','yahoo',1684994400,'2023-05-25 13:00:00',1960.00000000,1960.00000000,1955.00000000,1955.00000000,965600.00000000,'2026-02-17 23:55:17'),(248112,'ANTM','1h','yahoo',1684998000,'2023-05-25 14:00:00',1960.00000000,1960.00000000,1950.00000000,1950.00000000,4499800.00000000,'2026-02-17 23:55:17'),(248113,'ANTM','1h','yahoo',1685001600,'2023-05-25 15:00:00',1950.00000000,1955.00000000,1945.00000000,1950.00000000,8599700.00000000,'2026-02-17 23:55:17'),(248114,'ANTM','1h','yahoo',1685005200,'2023-05-25 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,3684200.00000000,'2026-02-17 23:55:17'),(248115,'ANTM','1h','yahoo',1685066400,'2023-05-26 09:00:00',1945.00000000,1950.00000000,1925.00000000,1935.00000000,12033600.00000000,'2026-02-17 23:55:17'),(248116,'ANTM','1h','yahoo',1685070000,'2023-05-26 10:00:00',1935.00000000,1935.00000000,1925.00000000,1925.00000000,5150200.00000000,'2026-02-17 23:55:17'),(248117,'ANTM','1h','yahoo',1685073600,'2023-05-26 11:00:00',1925.00000000,1930.00000000,1925.00000000,1925.00000000,2125600.00000000,'2026-02-17 23:55:17'),(248118,'ANTM','1h','yahoo',1685084400,'2023-05-26 14:00:00',1925.00000000,1935.00000000,1925.00000000,1925.00000000,6110800.00000000,'2026-02-17 23:55:17'),(248119,'ANTM','1h','yahoo',1685088000,'2023-05-26 15:00:00',1930.00000000,1930.00000000,1920.00000000,1925.00000000,7130400.00000000,'2026-02-17 23:55:17'),(248120,'ANTM','1h','yahoo',1685091600,'2023-05-26 16:00:00',1920.00000000,1920.00000000,1920.00000000,1920.00000000,0.00000000,'2026-02-17 23:55:17'),(248121,'ANTM','1h','yahoo',1685325600,'2023-05-29 09:00:00',1925.00000000,1935.00000000,1920.00000000,1920.00000000,5865300.00000000,'2026-02-17 23:55:17'),(248122,'ANTM','1h','yahoo',1685329200,'2023-05-29 10:00:00',1925.00000000,1925.00000000,1905.00000000,1910.00000000,6337000.00000000,'2026-02-17 23:55:17'),(248123,'ANTM','1h','yahoo',1685332800,'2023-05-29 11:00:00',1905.00000000,1915.00000000,1905.00000000,1915.00000000,2599500.00000000,'2026-02-17 23:55:17'),(248124,'ANTM','1h','yahoo',1685340000,'2023-05-29 13:00:00',1915.00000000,1930.00000000,1910.00000000,1925.00000000,7274100.00000000,'2026-02-17 23:55:17'),(248125,'ANTM','1h','yahoo',1685343600,'2023-05-29 14:00:00',1925.00000000,1930.00000000,1920.00000000,1930.00000000,4239400.00000000,'2026-02-17 23:55:17'),(248126,'ANTM','1h','yahoo',1685347200,'2023-05-29 15:00:00',1925.00000000,1930.00000000,1920.00000000,1925.00000000,3082200.00000000,'2026-02-17 23:55:17'),(248127,'ANTM','1h','yahoo',1685350800,'2023-05-29 16:00:00',1935.00000000,1935.00000000,1935.00000000,1935.00000000,3357300.00000000,'2026-02-17 23:55:17'),(248128,'ANTM','1h','yahoo',1685412000,'2023-05-30 09:00:00',1940.00000000,1950.00000000,1930.00000000,1945.00000000,3528000.00000000,'2026-02-17 23:55:17'),(248129,'ANTM','1h','yahoo',1685415600,'2023-05-30 10:00:00',1945.00000000,1960.00000000,1945.00000000,1960.00000000,6487900.00000000,'2026-02-17 23:55:17'),(248130,'ANTM','1h','yahoo',1685419200,'2023-05-30 11:00:00',1960.00000000,1960.00000000,1950.00000000,1950.00000000,3235200.00000000,'2026-02-17 23:55:17'),(248131,'ANTM','1h','yahoo',1685426400,'2023-05-30 13:00:00',1950.00000000,1955.00000000,1945.00000000,1950.00000000,873400.00000000,'2026-02-17 23:55:17'),(248132,'ANTM','1h','yahoo',1685430000,'2023-05-30 14:00:00',1950.00000000,1950.00000000,1940.00000000,1940.00000000,2970700.00000000,'2026-02-17 23:55:17'),(248133,'ANTM','1h','yahoo',1685433600,'2023-05-30 15:00:00',1940.00000000,1945.00000000,1940.00000000,1940.00000000,2782300.00000000,'2026-02-17 23:55:17'),(248134,'ANTM','1h','yahoo',1685437200,'2023-05-30 16:00:00',1940.00000000,1940.00000000,1940.00000000,1940.00000000,3102400.00000000,'2026-02-17 23:55:17'),(248135,'ANTM','1h','yahoo',1685498400,'2023-05-31 09:00:00',1940.00000000,1945.00000000,1930.00000000,1930.00000000,4514100.00000000,'2026-02-17 23:55:17'),(248136,'ANTM','1h','yahoo',1685502000,'2023-05-31 10:00:00',1930.00000000,1935.00000000,1920.00000000,1920.00000000,6683200.00000000,'2026-02-17 23:55:17'),(248137,'ANTM','1h','yahoo',1685505600,'2023-05-31 11:00:00',1925.00000000,1930.00000000,1920.00000000,1920.00000000,2305800.00000000,'2026-02-17 23:55:17'),(248138,'ANTM','1h','yahoo',1685512800,'2023-05-31 13:00:00',1925.00000000,1935.00000000,1920.00000000,1930.00000000,1883200.00000000,'2026-02-17 23:55:17'),(248139,'ANTM','1h','yahoo',1685516400,'2023-05-31 14:00:00',1930.00000000,1930.00000000,1925.00000000,1930.00000000,4050700.00000000,'2026-02-17 23:55:17'),(248140,'ANTM','1h','yahoo',1685520000,'2023-05-31 15:00:00',1930.00000000,1930.00000000,1920.00000000,1920.00000000,5297100.00000000,'2026-02-17 23:55:17'),(248141,'ANTM','1h','yahoo',1685523600,'2023-05-31 16:00:00',1895.00000000,1895.00000000,1895.00000000,1895.00000000,44361900.00000000,'2026-02-17 23:55:17'),(248142,'ANTM','1h','yahoo',1685930400,'2023-06-05 09:00:00',1905.00000000,1965.00000000,1905.00000000,1960.00000000,18797200.00000000,'2026-02-17 23:55:17'),(248143,'ANTM','1h','yahoo',1685934000,'2023-06-05 10:00:00',1965.00000000,1980.00000000,1960.00000000,1970.00000000,13850700.00000000,'2026-02-17 23:55:17'),(248144,'ANTM','1h','yahoo',1685937600,'2023-06-05 11:00:00',1970.00000000,1975.00000000,1960.00000000,1960.00000000,3591400.00000000,'2026-02-17 23:55:17'),(248145,'ANTM','1h','yahoo',1685944800,'2023-06-05 13:00:00',1965.00000000,1970.00000000,1960.00000000,1965.00000000,1821300.00000000,'2026-02-17 23:55:17'),(248146,'ANTM','1h','yahoo',1685948400,'2023-06-05 14:00:00',1965.00000000,1980.00000000,1960.00000000,1975.00000000,7153700.00000000,'2026-02-17 23:55:17'),(248147,'ANTM','1h','yahoo',1685952000,'2023-06-05 15:00:00',1980.00000000,1995.00000000,1975.00000000,1980.00000000,15036400.00000000,'2026-02-17 23:55:17'),(248148,'ANTM','1h','yahoo',1685955600,'2023-06-05 16:00:00',1975.00000000,1975.00000000,1975.00000000,1975.00000000,0.00000000,'2026-02-17 23:55:17'),(248149,'ANTM','1h','yahoo',1686016800,'2023-06-06 09:00:00',1990.00000000,2020.00000000,1985.00000000,2000.00000000,16321700.00000000,'2026-02-17 23:55:17'),(248150,'ANTM','1h','yahoo',1686020400,'2023-06-06 10:00:00',2000.00000000,2030.00000000,2000.00000000,2010.00000000,12679700.00000000,'2026-02-17 23:55:17'),(248151,'ANTM','1h','yahoo',1686024000,'2023-06-06 11:00:00',2010.00000000,2030.00000000,2010.00000000,2020.00000000,4297700.00000000,'2026-02-17 23:55:17'),(248152,'ANTM','1h','yahoo',1686031200,'2023-06-06 13:00:00',2020.00000000,2030.00000000,2010.00000000,2020.00000000,3431600.00000000,'2026-02-17 23:55:17'),(248153,'ANTM','1h','yahoo',1686034800,'2023-06-06 14:00:00',2010.00000000,2030.00000000,2010.00000000,2020.00000000,3537000.00000000,'2026-02-17 23:55:17'),(248154,'ANTM','1h','yahoo',1686038400,'2023-06-06 15:00:00',2020.00000000,2030.00000000,2010.00000000,2020.00000000,6899400.00000000,'2026-02-17 23:55:17'),(248155,'ANTM','1h','yahoo',1686042000,'2023-06-06 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,0.00000000,'2026-02-17 23:55:17'),(248156,'ANTM','1h','yahoo',1686103200,'2023-06-07 09:00:00',2020.00000000,2030.00000000,1990.00000000,1995.00000000,10254700.00000000,'2026-02-17 23:55:17'),(248157,'ANTM','1h','yahoo',1686106800,'2023-06-07 10:00:00',2000.00000000,2010.00000000,1995.00000000,1995.00000000,3138100.00000000,'2026-02-17 23:55:17'),(248158,'ANTM','1h','yahoo',1686110400,'2023-06-07 11:00:00',1995.00000000,2010.00000000,1995.00000000,2000.00000000,2905100.00000000,'2026-02-17 23:55:17'),(248159,'ANTM','1h','yahoo',1686117600,'2023-06-07 13:00:00',2000.00000000,2010.00000000,1995.00000000,2000.00000000,657400.00000000,'2026-02-17 23:55:17'),(248160,'ANTM','1h','yahoo',1686121200,'2023-06-07 14:00:00',2000.00000000,2020.00000000,2000.00000000,2000.00000000,4486100.00000000,'2026-02-17 23:55:17'),(248161,'ANTM','1h','yahoo',1686124800,'2023-06-07 15:00:00',2010.00000000,2020.00000000,2000.00000000,2020.00000000,3722400.00000000,'2026-02-17 23:55:17'),(248162,'ANTM','1h','yahoo',1686128400,'2023-06-07 16:00:00',2020.00000000,2020.00000000,2020.00000000,2020.00000000,5418900.00000000,'2026-02-17 23:55:17'),(248163,'ANTM','1h','yahoo',1686189600,'2023-06-08 09:00:00',2040.00000000,2040.00000000,2000.00000000,2010.00000000,6815000.00000000,'2026-02-17 23:55:17'),(248164,'ANTM','1h','yahoo',1686193200,'2023-06-08 10:00:00',2010.00000000,2020.00000000,2000.00000000,2000.00000000,3626900.00000000,'2026-02-17 23:55:17'),(248165,'ANTM','1h','yahoo',1686196800,'2023-06-08 11:00:00',2000.00000000,2010.00000000,1995.00000000,1995.00000000,4141700.00000000,'2026-02-17 23:55:17'),(248166,'ANTM','1h','yahoo',1686204000,'2023-06-08 13:00:00',1995.00000000,2000.00000000,1990.00000000,1995.00000000,2861000.00000000,'2026-02-17 23:55:17'),(248167,'ANTM','1h','yahoo',1686207600,'2023-06-08 14:00:00',1995.00000000,2010.00000000,1990.00000000,2000.00000000,6557300.00000000,'2026-02-17 23:55:17'),(248168,'ANTM','1h','yahoo',1686211200,'2023-06-08 15:00:00',2010.00000000,2010.00000000,1985.00000000,1990.00000000,7806400.00000000,'2026-02-17 23:55:17'),(248169,'ANTM','1h','yahoo',1686214800,'2023-06-08 16:00:00',1985.00000000,1985.00000000,1985.00000000,1985.00000000,0.00000000,'2026-02-17 23:55:17'),(248170,'ANTM','1h','yahoo',1686276000,'2023-06-09 09:00:00',1990.00000000,1995.00000000,1980.00000000,1985.00000000,4915500.00000000,'2026-02-17 23:55:17'),(248171,'ANTM','1h','yahoo',1686279600,'2023-06-09 10:00:00',1980.00000000,1985.00000000,1980.00000000,1985.00000000,1695600.00000000,'2026-02-17 23:55:17'),(248172,'ANTM','1h','yahoo',1686283200,'2023-06-09 11:00:00',1980.00000000,1985.00000000,1970.00000000,1975.00000000,3961900.00000000,'2026-02-17 23:55:17'),(248173,'ANTM','1h','yahoo',1686294000,'2023-06-09 14:00:00',1975.00000000,1995.00000000,1975.00000000,1985.00000000,7601600.00000000,'2026-02-17 23:55:17'),(248174,'ANTM','1h','yahoo',1686297600,'2023-06-09 15:00:00',1985.00000000,1990.00000000,1980.00000000,1985.00000000,4085500.00000000,'2026-02-17 23:55:17'),(248175,'ANTM','1h','yahoo',1686301200,'2023-06-09 16:00:00',1975.00000000,1975.00000000,1975.00000000,1975.00000000,2039400.00000000,'2026-02-17 23:55:17'),(248176,'ANTM','1h','yahoo',1686535200,'2023-06-12 09:00:00',1980.00000000,1995.00000000,1980.00000000,1990.00000000,3953000.00000000,'2026-02-17 23:55:17'),(248177,'ANTM','1h','yahoo',1686538800,'2023-06-12 10:00:00',1990.00000000,2000.00000000,1990.00000000,1990.00000000,3809600.00000000,'2026-02-17 23:55:17'),(248178,'ANTM','1h','yahoo',1686542400,'2023-06-12 11:00:00',1990.00000000,2000.00000000,1990.00000000,1995.00000000,1667600.00000000,'2026-02-17 23:55:17'),(248179,'ANTM','1h','yahoo',1686549600,'2023-06-12 13:00:00',1995.00000000,2000.00000000,1990.00000000,1990.00000000,1765600.00000000,'2026-02-17 23:55:17'),(248180,'ANTM','1h','yahoo',1686553200,'2023-06-12 14:00:00',1995.00000000,1995.00000000,1985.00000000,1990.00000000,2102400.00000000,'2026-02-17 23:55:17'),(248181,'ANTM','1h','yahoo',1686556800,'2023-06-12 15:00:00',1990.00000000,1995.00000000,1975.00000000,1995.00000000,5923900.00000000,'2026-02-17 23:55:17'),(248182,'ANTM','1h','yahoo',1686560400,'2023-06-12 16:00:00',1995.00000000,1995.00000000,1995.00000000,1995.00000000,0.00000000,'2026-02-17 23:55:17'),(248183,'ANTM','1h','yahoo',1686621600,'2023-06-13 09:00:00',1995.00000000,1995.00000000,1980.00000000,1985.00000000,2272700.00000000,'2026-02-17 23:55:17'),(248184,'ANTM','1h','yahoo',1686625200,'2023-06-13 10:00:00',1990.00000000,1990.00000000,1980.00000000,1990.00000000,2030100.00000000,'2026-02-17 23:55:17'),(248185,'ANTM','1h','yahoo',1686628800,'2023-06-13 11:00:00',1985.00000000,1990.00000000,1980.00000000,1990.00000000,1714400.00000000,'2026-02-17 23:55:17'),(248186,'ANTM','1h','yahoo',1686636000,'2023-06-13 13:00:00',1990.00000000,1990.00000000,1980.00000000,1990.00000000,1447100.00000000,'2026-02-17 23:55:17'),(248187,'ANTM','1h','yahoo',1686639600,'2023-06-13 14:00:00',1985.00000000,2020.00000000,1985.00000000,2020.00000000,12224600.00000000,'2026-02-17 23:55:17'),(248188,'ANTM','1h','yahoo',1686643200,'2023-06-13 15:00:00',2020.00000000,2020.00000000,2010.00000000,2020.00000000,4903800.00000000,'2026-02-17 23:55:17'),(248189,'ANTM','1h','yahoo',1686646800,'2023-06-13 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,3142000.00000000,'2026-02-17 23:55:17'),(248190,'ANTM','1h','yahoo',1686708000,'2023-06-14 09:00:00',2030.00000000,2040.00000000,2010.00000000,2010.00000000,10606900.00000000,'2026-02-17 23:55:17'),(248191,'ANTM','1h','yahoo',1686711600,'2023-06-14 10:00:00',2020.00000000,2020.00000000,2010.00000000,2020.00000000,2632400.00000000,'2026-02-17 23:55:17'),(248192,'ANTM','1h','yahoo',1686715200,'2023-06-14 11:00:00',2020.00000000,2050.00000000,2010.00000000,2050.00000000,15747600.00000000,'2026-02-17 23:55:17'),(248193,'ANTM','1h','yahoo',1686722400,'2023-06-14 13:00:00',2050.00000000,2050.00000000,2030.00000000,2030.00000000,5380000.00000000,'2026-02-17 23:55:17'),(248194,'ANTM','1h','yahoo',1686726000,'2023-06-14 14:00:00',2030.00000000,2040.00000000,2030.00000000,2040.00000000,2822500.00000000,'2026-02-17 23:55:17'),(248195,'ANTM','1h','yahoo',1686729600,'2023-06-14 15:00:00',2040.00000000,2040.00000000,2020.00000000,2030.00000000,11262200.00000000,'2026-02-17 23:55:17'),(248196,'ANTM','1h','yahoo',1686733200,'2023-06-14 16:00:00',2030.00000000,2030.00000000,2030.00000000,2030.00000000,0.00000000,'2026-02-17 23:55:17'),(248197,'ANTM','1h','yahoo',1686794400,'2023-06-15 09:00:00',2040.00000000,2050.00000000,2010.00000000,2030.00000000,12843900.00000000,'2026-02-17 23:55:17'),(248198,'ANTM','1h','yahoo',1686798000,'2023-06-15 10:00:00',2020.00000000,2050.00000000,2020.00000000,2030.00000000,6684600.00000000,'2026-02-17 23:55:17'),(248199,'ANTM','1h','yahoo',1686801600,'2023-06-15 11:00:00',2030.00000000,2040.00000000,2020.00000000,2020.00000000,2787300.00000000,'2026-02-17 23:55:17'),(248200,'ANTM','1h','yahoo',1686808800,'2023-06-15 13:00:00',2020.00000000,2040.00000000,2020.00000000,2020.00000000,1989500.00000000,'2026-02-17 23:55:17'),(248201,'ANTM','1h','yahoo',1686812400,'2023-06-15 14:00:00',2030.00000000,2030.00000000,2010.00000000,2020.00000000,4782300.00000000,'2026-02-17 23:55:17'),(248202,'ANTM','1h','yahoo',1686816000,'2023-06-15 15:00:00',2020.00000000,2050.00000000,2020.00000000,2040.00000000,10755400.00000000,'2026-02-17 23:55:17'),(248203,'ANTM','1h','yahoo',1686819600,'2023-06-15 16:00:00',2040.00000000,2040.00000000,2040.00000000,2040.00000000,3738900.00000000,'2026-02-17 23:55:17'),(248204,'ANTM','1h','yahoo',1686880800,'2023-06-16 09:00:00',2060.00000000,2060.00000000,2020.00000000,2050.00000000,9190500.00000000,'2026-02-17 23:55:17'),(248205,'ANTM','1h','yahoo',1686884400,'2023-06-16 10:00:00',2050.00000000,2060.00000000,2040.00000000,2050.00000000,1409900.00000000,'2026-02-17 23:55:17'),(248206,'ANTM','1h','yahoo',1686888000,'2023-06-16 11:00:00',2050.00000000,2050.00000000,2040.00000000,2050.00000000,1535800.00000000,'2026-02-17 23:55:17'),(248207,'ANTM','1h','yahoo',1686898800,'2023-06-16 14:00:00',2050.00000000,2050.00000000,2040.00000000,2040.00000000,5787300.00000000,'2026-02-17 23:55:17'),(248208,'ANTM','1h','yahoo',1686902400,'2023-06-16 15:00:00',2040.00000000,2050.00000000,2040.00000000,2040.00000000,6861400.00000000,'2026-02-17 23:55:17'),(248209,'ANTM','1h','yahoo',1686906000,'2023-06-16 16:00:00',2060.00000000,2060.00000000,2060.00000000,2060.00000000,8843000.00000000,'2026-02-17 23:55:17'),(248210,'ANTM','1h','yahoo',1687140000,'2023-06-19 09:00:00',2060.00000000,2060.00000000,2030.00000000,2030.00000000,2305100.00000000,'2026-02-17 23:55:17'),(248211,'ANTM','1h','yahoo',1687143600,'2023-06-19 10:00:00',2030.00000000,2040.00000000,2020.00000000,2040.00000000,3922200.00000000,'2026-02-17 23:55:17'),(248212,'ANTM','1h','yahoo',1687147200,'2023-06-19 11:00:00',2030.00000000,2040.00000000,2030.00000000,2030.00000000,593900.00000000,'2026-02-17 23:55:17'),(248213,'ANTM','1h','yahoo',1687154400,'2023-06-19 13:00:00',2040.00000000,2040.00000000,2030.00000000,2040.00000000,517700.00000000,'2026-02-17 23:55:17'),(248214,'ANTM','1h','yahoo',1687158000,'2023-06-19 14:00:00',2030.00000000,2040.00000000,2020.00000000,2030.00000000,1266600.00000000,'2026-02-17 23:55:17'),(248215,'ANTM','1h','yahoo',1687161600,'2023-06-19 15:00:00',2020.00000000,2030.00000000,2020.00000000,2020.00000000,1264000.00000000,'2026-02-17 23:55:17'),(248216,'ANTM','1h','yahoo',1687165200,'2023-06-19 16:00:00',2030.00000000,2030.00000000,2030.00000000,2030.00000000,1703600.00000000,'2026-02-17 23:55:17'),(248217,'ANTM','1h','yahoo',1687226400,'2023-06-20 09:00:00',2030.00000000,2040.00000000,2020.00000000,2030.00000000,2426800.00000000,'2026-02-17 23:55:17'),(248218,'ANTM','1h','yahoo',1687230000,'2023-06-20 10:00:00',2030.00000000,2030.00000000,2020.00000000,2020.00000000,773300.00000000,'2026-02-17 23:55:17'),(248219,'ANTM','1h','yahoo',1687233600,'2023-06-20 11:00:00',2020.00000000,2030.00000000,2020.00000000,2020.00000000,1410700.00000000,'2026-02-17 23:55:17'),(248220,'ANTM','1h','yahoo',1687240800,'2023-06-20 13:00:00',2020.00000000,2030.00000000,2020.00000000,2020.00000000,518500.00000000,'2026-02-17 23:55:17'),(248221,'ANTM','1h','yahoo',1687244400,'2023-06-20 14:00:00',2020.00000000,2030.00000000,2020.00000000,2020.00000000,2284000.00000000,'2026-02-17 23:55:17'),(248222,'ANTM','1h','yahoo',1687248000,'2023-06-20 15:00:00',2030.00000000,2030.00000000,2010.00000000,2010.00000000,4155900.00000000,'2026-02-17 23:55:17'),(248223,'ANTM','1h','yahoo',1687251600,'2023-06-20 16:00:00',2020.00000000,2020.00000000,2020.00000000,2020.00000000,4697900.00000000,'2026-02-17 23:55:17'),(248224,'ANTM','1h','yahoo',1687312800,'2023-06-21 09:00:00',2020.00000000,2030.00000000,2010.00000000,2020.00000000,2665300.00000000,'2026-02-17 23:55:17'),(248225,'ANTM','1h','yahoo',1687316400,'2023-06-21 10:00:00',2020.00000000,2030.00000000,2010.00000000,2020.00000000,2383100.00000000,'2026-02-17 23:55:17'),(248226,'ANTM','1h','yahoo',1687320000,'2023-06-21 11:00:00',2020.00000000,2020.00000000,2000.00000000,2010.00000000,3370600.00000000,'2026-02-17 23:55:17'),(248227,'ANTM','1h','yahoo',1687327200,'2023-06-21 13:00:00',2010.00000000,2020.00000000,2000.00000000,2020.00000000,2009800.00000000,'2026-02-17 23:55:17'),(248228,'ANTM','1h','yahoo',1687330800,'2023-06-21 14:00:00',2010.00000000,2030.00000000,2010.00000000,2020.00000000,2877600.00000000,'2026-02-17 23:55:17'),(248229,'ANTM','1h','yahoo',1687334400,'2023-06-21 15:00:00',2010.00000000,2020.00000000,2010.00000000,2010.00000000,2809900.00000000,'2026-02-17 23:55:17'),(248230,'ANTM','1h','yahoo',1687338000,'2023-06-21 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,2821000.00000000,'2026-02-17 23:55:17'),(248231,'ANTM','1h','yahoo',1687399200,'2023-06-22 09:00:00',2010.00000000,2060.00000000,2010.00000000,2050.00000000,13705000.00000000,'2026-02-17 23:55:17'),(248232,'ANTM','1h','yahoo',1687402800,'2023-06-22 10:00:00',2050.00000000,2060.00000000,2040.00000000,2050.00000000,3262200.00000000,'2026-02-17 23:55:17'),(248233,'ANTM','1h','yahoo',1687406400,'2023-06-22 11:00:00',2040.00000000,2050.00000000,2040.00000000,2050.00000000,2188500.00000000,'2026-02-17 23:55:17'),(248234,'ANTM','1h','yahoo',1687413600,'2023-06-22 13:00:00',2040.00000000,2050.00000000,2040.00000000,2040.00000000,957500.00000000,'2026-02-17 23:55:17'),(248235,'ANTM','1h','yahoo',1687417200,'2023-06-22 14:00:00',2040.00000000,2050.00000000,2020.00000000,2030.00000000,5677600.00000000,'2026-02-17 23:55:17'),(248236,'ANTM','1h','yahoo',1687420800,'2023-06-22 15:00:00',2020.00000000,2030.00000000,2010.00000000,2010.00000000,10246300.00000000,'2026-02-17 23:55:17'),(248237,'ANTM','1h','yahoo',1687424400,'2023-06-22 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,3751600.00000000,'2026-02-17 23:55:17'),(248238,'ANTM','1h','yahoo',1687485600,'2023-06-23 09:00:00',2020.00000000,2030.00000000,2000.00000000,2010.00000000,6977100.00000000,'2026-02-17 23:55:17'),(248239,'ANTM','1h','yahoo',1687489200,'2023-06-23 10:00:00',2020.00000000,2030.00000000,2010.00000000,2010.00000000,2644700.00000000,'2026-02-17 23:55:17'),(248240,'ANTM','1h','yahoo',1687492800,'2023-06-23 11:00:00',2010.00000000,2020.00000000,2010.00000000,2020.00000000,1439000.00000000,'2026-02-17 23:55:17'),(248241,'ANTM','1h','yahoo',1687503600,'2023-06-23 14:00:00',2020.00000000,2030.00000000,2010.00000000,2020.00000000,4673900.00000000,'2026-02-17 23:55:17'),(248242,'ANTM','1h','yahoo',1687507200,'2023-06-23 15:00:00',2010.00000000,2020.00000000,2000.00000000,2010.00000000,10550200.00000000,'2026-02-17 23:55:17'),(248243,'ANTM','1h','yahoo',1687510800,'2023-06-23 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,3866200.00000000,'2026-02-17 23:55:17'),(248244,'ANTM','1h','yahoo',1687744800,'2023-06-26 09:00:00',1950.00000000,1975.00000000,1935.00000000,1965.00000000,16445700.00000000,'2026-02-17 23:55:17'),(248245,'ANTM','1h','yahoo',1687748400,'2023-06-26 10:00:00',1965.00000000,1975.00000000,1960.00000000,1970.00000000,4914600.00000000,'2026-02-17 23:55:17'),(248246,'ANTM','1h','yahoo',1687752000,'2023-06-26 11:00:00',1975.00000000,1975.00000000,1950.00000000,1965.00000000,5727800.00000000,'2026-02-17 23:55:17'),(248247,'ANTM','1h','yahoo',1687759200,'2023-06-26 13:00:00',1965.00000000,1965.00000000,1955.00000000,1955.00000000,1034400.00000000,'2026-02-17 23:55:17'),(248248,'ANTM','1h','yahoo',1687762800,'2023-06-26 14:00:00',1955.00000000,1960.00000000,1955.00000000,1960.00000000,2670600.00000000,'2026-02-17 23:55:17'),(248249,'ANTM','1h','yahoo',1687766400,'2023-06-26 15:00:00',1960.00000000,1960.00000000,1950.00000000,1955.00000000,6126800.00000000,'2026-02-17 23:55:17'),(248250,'ANTM','1h','yahoo',1687770000,'2023-06-26 16:00:00',1950.00000000,1950.00000000,1950.00000000,1950.00000000,3794400.00000000,'2026-02-17 23:55:17'),(248251,'ANTM','1h','yahoo',1687831200,'2023-06-27 09:00:00',1960.00000000,1960.00000000,1950.00000000,1960.00000000,3763700.00000000,'2026-02-17 23:55:17'),(248252,'ANTM','1h','yahoo',1687834800,'2023-06-27 10:00:00',1960.00000000,1965.00000000,1955.00000000,1955.00000000,2680500.00000000,'2026-02-17 23:55:17'),(248253,'ANTM','1h','yahoo',1687838400,'2023-06-27 11:00:00',1960.00000000,1960.00000000,1955.00000000,1960.00000000,765800.00000000,'2026-02-17 23:55:17'),(248254,'ANTM','1h','yahoo',1687845600,'2023-06-27 13:00:00',1960.00000000,1960.00000000,1955.00000000,1955.00000000,760300.00000000,'2026-02-17 23:55:17'),(248255,'ANTM','1h','yahoo',1687849200,'2023-06-27 14:00:00',1960.00000000,1960.00000000,1955.00000000,1955.00000000,3053500.00000000,'2026-02-17 23:55:17'),(248256,'ANTM','1h','yahoo',1687852800,'2023-06-27 15:00:00',1955.00000000,1960.00000000,1950.00000000,1955.00000000,2536100.00000000,'2026-02-17 23:55:17'),(248257,'ANTM','1h','yahoo',1687856400,'2023-06-27 16:00:00',1950.00000000,1950.00000000,1950.00000000,1950.00000000,4362500.00000000,'2026-02-17 23:55:17'),(248258,'ANTM','1h','yahoo',1688349600,'2023-07-03 09:00:00',1960.00000000,1990.00000000,1955.00000000,1980.00000000,7989400.00000000,'2026-02-17 23:55:17'),(248259,'ANTM','1h','yahoo',1688353200,'2023-07-03 10:00:00',1985.00000000,1985.00000000,1970.00000000,1970.00000000,2479700.00000000,'2026-02-17 23:55:17'),(248260,'ANTM','1h','yahoo',1688356800,'2023-07-03 11:00:00',1975.00000000,1975.00000000,1965.00000000,1970.00000000,1872600.00000000,'2026-02-17 23:55:17'),(248261,'ANTM','1h','yahoo',1688364000,'2023-07-03 13:00:00',1975.00000000,1975.00000000,1965.00000000,1970.00000000,1481800.00000000,'2026-02-17 23:55:17'),(248262,'ANTM','1h','yahoo',1688367600,'2023-07-03 14:00:00',1970.00000000,1975.00000000,1965.00000000,1965.00000000,1418500.00000000,'2026-02-17 23:55:17'),(248263,'ANTM','1h','yahoo',1688371200,'2023-07-03 15:00:00',1965.00000000,1970.00000000,1965.00000000,1965.00000000,3004600.00000000,'2026-02-17 23:55:17'),(248264,'ANTM','1h','yahoo',1688374800,'2023-07-03 16:00:00',1965.00000000,1965.00000000,1965.00000000,1965.00000000,0.00000000,'2026-02-17 23:55:17'),(248265,'ANTM','1h','yahoo',1688436000,'2023-07-04 09:00:00',1970.00000000,1980.00000000,1965.00000000,1975.00000000,2222700.00000000,'2026-02-17 23:55:17'),(248266,'ANTM','1h','yahoo',1688439600,'2023-07-04 10:00:00',1970.00000000,1975.00000000,1965.00000000,1965.00000000,1459800.00000000,'2026-02-17 23:55:17'),(248267,'ANTM','1h','yahoo',1688443200,'2023-07-04 11:00:00',1965.00000000,1970.00000000,1965.00000000,1965.00000000,1219800.00000000,'2026-02-17 23:55:17'),(248268,'ANTM','1h','yahoo',1688450400,'2023-07-04 13:00:00',1970.00000000,1975.00000000,1965.00000000,1970.00000000,1064200.00000000,'2026-02-17 23:55:17'),(248269,'ANTM','1h','yahoo',1688454000,'2023-07-04 14:00:00',1970.00000000,1975.00000000,1960.00000000,1960.00000000,4542000.00000000,'2026-02-17 23:55:17'),(248270,'ANTM','1h','yahoo',1688457600,'2023-07-04 15:00:00',1965.00000000,1975.00000000,1960.00000000,1975.00000000,4326700.00000000,'2026-02-17 23:55:17'),(248271,'ANTM','1h','yahoo',1688461200,'2023-07-04 16:00:00',1970.00000000,1970.00000000,1970.00000000,1970.00000000,1333400.00000000,'2026-02-17 23:55:17'),(248272,'ANTM','1h','yahoo',1688522400,'2023-07-05 09:00:00',1970.00000000,1970.00000000,1960.00000000,1960.00000000,3220100.00000000,'2026-02-17 23:55:17'),(248273,'ANTM','1h','yahoo',1688526000,'2023-07-05 10:00:00',1960.00000000,1970.00000000,1960.00000000,1965.00000000,5498300.00000000,'2026-02-17 23:55:17'),(248274,'ANTM','1h','yahoo',1688529600,'2023-07-05 11:00:00',1965.00000000,1975.00000000,1965.00000000,1970.00000000,3777400.00000000,'2026-02-17 23:55:17'),(248275,'ANTM','1h','yahoo',1688536800,'2023-07-05 13:00:00',1970.00000000,1985.00000000,1970.00000000,1980.00000000,7484200.00000000,'2026-02-17 23:55:17'),(248276,'ANTM','1h','yahoo',1688540400,'2023-07-05 14:00:00',1980.00000000,1985.00000000,1975.00000000,1980.00000000,3889600.00000000,'2026-02-17 23:55:17'),(248277,'ANTM','1h','yahoo',1688544000,'2023-07-05 15:00:00',1980.00000000,1990.00000000,1970.00000000,1975.00000000,8687000.00000000,'2026-02-17 23:55:17'),(248278,'ANTM','1h','yahoo',1688547600,'2023-07-05 16:00:00',1985.00000000,1985.00000000,1985.00000000,1985.00000000,0.00000000,'2026-02-17 23:55:17'),(248279,'ANTM','1h','yahoo',1688608800,'2023-07-06 09:00:00',1995.00000000,2050.00000000,1995.00000000,2030.00000000,38523800.00000000,'2026-02-17 23:55:17'),(248280,'ANTM','1h','yahoo',1688612400,'2023-07-06 10:00:00',2030.00000000,2040.00000000,2010.00000000,2020.00000000,7994300.00000000,'2026-02-17 23:55:17'),(248281,'ANTM','1h','yahoo',1688616000,'2023-07-06 11:00:00',2020.00000000,2030.00000000,2010.00000000,2010.00000000,4320800.00000000,'2026-02-17 23:55:17'),(248282,'ANTM','1h','yahoo',1688623200,'2023-07-06 13:00:00',2010.00000000,2020.00000000,1995.00000000,2000.00000000,4503500.00000000,'2026-02-17 23:55:17'),(248283,'ANTM','1h','yahoo',1688626800,'2023-07-06 14:00:00',1995.00000000,2020.00000000,1990.00000000,2010.00000000,12550800.00000000,'2026-02-17 23:55:17'),(248284,'ANTM','1h','yahoo',1688630400,'2023-07-06 15:00:00',2010.00000000,2030.00000000,2000.00000000,2010.00000000,12828600.00000000,'2026-02-17 23:55:17'),(248285,'ANTM','1h','yahoo',1688634000,'2023-07-06 16:00:00',2020.00000000,2020.00000000,2020.00000000,2020.00000000,6144000.00000000,'2026-02-17 23:55:17'),(248286,'ANTM','1h','yahoo',1688695200,'2023-07-07 09:00:00',2010.00000000,2020.00000000,1990.00000000,1995.00000000,6160400.00000000,'2026-02-17 23:55:17'),(248287,'ANTM','1h','yahoo',1688698800,'2023-07-07 10:00:00',1990.00000000,1995.00000000,1985.00000000,1990.00000000,4304100.00000000,'2026-02-17 23:55:17'),(248288,'ANTM','1h','yahoo',1688702400,'2023-07-07 11:00:00',1990.00000000,1995.00000000,1985.00000000,1985.00000000,2102400.00000000,'2026-02-17 23:55:17'),(248289,'ANTM','1h','yahoo',1688713200,'2023-07-07 14:00:00',1990.00000000,1990.00000000,1975.00000000,1980.00000000,14675200.00000000,'2026-02-17 23:55:17'),(248290,'ANTM','1h','yahoo',1688716800,'2023-07-07 15:00:00',1980.00000000,1985.00000000,1975.00000000,1980.00000000,8004800.00000000,'2026-02-17 23:55:17'),(248291,'ANTM','1h','yahoo',1688720400,'2023-07-07 16:00:00',1975.00000000,1975.00000000,1975.00000000,1975.00000000,4838500.00000000,'2026-02-17 23:55:17'),(248292,'ANTM','1h','yahoo',1688954400,'2023-07-10 09:00:00',1980.00000000,1995.00000000,1980.00000000,1990.00000000,4240100.00000000,'2026-02-17 23:55:17'),(248293,'ANTM','1h','yahoo',1688958000,'2023-07-10 10:00:00',1995.00000000,1995.00000000,1985.00000000,1985.00000000,2361400.00000000,'2026-02-17 23:55:17'),(248294,'ANTM','1h','yahoo',1688961600,'2023-07-10 11:00:00',1985.00000000,1990.00000000,1985.00000000,1985.00000000,1052900.00000000,'2026-02-17 23:55:17'),(248295,'ANTM','1h','yahoo',1688968800,'2023-07-10 13:00:00',1985.00000000,1990.00000000,1985.00000000,1990.00000000,852700.00000000,'2026-02-17 23:55:17'),(248296,'ANTM','1h','yahoo',1688972400,'2023-07-10 14:00:00',1990.00000000,1990.00000000,1980.00000000,1980.00000000,1971500.00000000,'2026-02-17 23:55:17'),(248297,'ANTM','1h','yahoo',1688976000,'2023-07-10 15:00:00',1985.00000000,1985.00000000,1980.00000000,1980.00000000,2170800.00000000,'2026-02-17 23:55:17'),(248298,'ANTM','1h','yahoo',1688979600,'2023-07-10 16:00:00',1980.00000000,1980.00000000,1980.00000000,1980.00000000,1358000.00000000,'2026-02-17 23:55:17'),(248299,'ANTM','1h','yahoo',1689040800,'2023-07-11 09:00:00',1985.00000000,1990.00000000,1980.00000000,1985.00000000,2226100.00000000,'2026-02-17 23:55:17'),(248300,'ANTM','1h','yahoo',1689044400,'2023-07-11 10:00:00',1985.00000000,1995.00000000,1985.00000000,1995.00000000,2773700.00000000,'2026-02-17 23:55:17'),(248301,'ANTM','1h','yahoo',1689048000,'2023-07-11 11:00:00',1990.00000000,1995.00000000,1990.00000000,1990.00000000,1879000.00000000,'2026-02-17 23:55:17'),(248302,'ANTM','1h','yahoo',1689055200,'2023-07-11 13:00:00',1995.00000000,1995.00000000,1990.00000000,1990.00000000,1134100.00000000,'2026-02-17 23:55:17'),(248303,'ANTM','1h','yahoo',1689058800,'2023-07-11 14:00:00',1990.00000000,1995.00000000,1990.00000000,1990.00000000,2552500.00000000,'2026-02-17 23:55:17'),(248304,'ANTM','1h','yahoo',1689062400,'2023-07-11 15:00:00',1990.00000000,1995.00000000,1990.00000000,1990.00000000,4465700.00000000,'2026-02-17 23:55:17'),(248305,'ANTM','1h','yahoo',1689066000,'2023-07-11 16:00:00',2000.00000000,2000.00000000,2000.00000000,2000.00000000,4110700.00000000,'2026-02-17 23:55:17'),(248306,'ANTM','1h','yahoo',1689127200,'2023-07-12 09:00:00',2010.00000000,2010.00000000,1995.00000000,2000.00000000,5439900.00000000,'2026-02-17 23:55:17'),(248307,'ANTM','1h','yahoo',1689130800,'2023-07-12 10:00:00',2000.00000000,2000.00000000,1995.00000000,1995.00000000,2036900.00000000,'2026-02-17 23:55:17'),(248308,'ANTM','1h','yahoo',1689134400,'2023-07-12 11:00:00',2000.00000000,2000.00000000,1990.00000000,1990.00000000,924100.00000000,'2026-02-17 23:55:17'),(248309,'ANTM','1h','yahoo',1689141600,'2023-07-12 13:00:00',2000.00000000,2000.00000000,1990.00000000,1995.00000000,265800.00000000,'2026-02-17 23:55:17'),(248310,'ANTM','1h','yahoo',1689145200,'2023-07-12 14:00:00',1995.00000000,2000.00000000,1990.00000000,1995.00000000,2209800.00000000,'2026-02-17 23:55:17'),(248311,'ANTM','1h','yahoo',1689148800,'2023-07-12 15:00:00',1995.00000000,2010.00000000,1990.00000000,1995.00000000,4412400.00000000,'2026-02-17 23:55:17'),(248312,'ANTM','1h','yahoo',1689152400,'2023-07-12 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,0.00000000,'2026-02-17 23:55:17'),(248313,'ANTM','1h','yahoo',1689213600,'2023-07-13 09:00:00',2020.00000000,2030.00000000,2000.00000000,2000.00000000,15323900.00000000,'2026-02-17 23:55:17'),(248314,'ANTM','1h','yahoo',1689217200,'2023-07-13 10:00:00',2000.00000000,2010.00000000,2000.00000000,2000.00000000,2683400.00000000,'2026-02-17 23:55:17'),(248315,'ANTM','1h','yahoo',1689220800,'2023-07-13 11:00:00',2010.00000000,2010.00000000,1995.00000000,2000.00000000,5196800.00000000,'2026-02-17 23:55:17'),(248316,'ANTM','1h','yahoo',1689228000,'2023-07-13 13:00:00',2000.00000000,2000.00000000,1995.00000000,2000.00000000,678100.00000000,'2026-02-17 23:55:17'),(248317,'ANTM','1h','yahoo',1689231600,'2023-07-13 14:00:00',2000.00000000,2010.00000000,1995.00000000,2000.00000000,4671300.00000000,'2026-02-17 23:55:17'),(248318,'ANTM','1h','yahoo',1689235200,'2023-07-13 15:00:00',2000.00000000,2010.00000000,1990.00000000,1995.00000000,4488100.00000000,'2026-02-17 23:55:17'),(248319,'ANTM','1h','yahoo',1689238800,'2023-07-13 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,1978800.00000000,'2026-02-17 23:55:17'),(248320,'ANTM','1h','yahoo',1689300000,'2023-07-14 09:00:00',1995.00000000,2020.00000000,1995.00000000,2010.00000000,5286700.00000000,'2026-02-17 23:55:17'),(248321,'ANTM','1h','yahoo',1689303600,'2023-07-14 10:00:00',2010.00000000,2010.00000000,2000.00000000,2010.00000000,1325300.00000000,'2026-02-17 23:55:17'),(248322,'ANTM','1h','yahoo',1689307200,'2023-07-14 11:00:00',2000.00000000,2010.00000000,2000.00000000,2010.00000000,0.00000000,'2026-02-17 23:55:17'),(248323,'ANTM','1h','yahoo',1689318000,'2023-07-14 14:00:00',2000.00000000,2010.00000000,2000.00000000,2000.00000000,12766700.00000000,'2026-02-17 23:55:17'),(248324,'ANTM','1h','yahoo',1689321600,'2023-07-14 15:00:00',2010.00000000,2020.00000000,2000.00000000,2010.00000000,5973500.00000000,'2026-02-17 23:55:17'),(248325,'ANTM','1h','yahoo',1689325200,'2023-07-14 16:00:00',2000.00000000,2000.00000000,2000.00000000,2000.00000000,2319800.00000000,'2026-02-17 23:55:17'),(248326,'ANTM','1h','yahoo',1689559200,'2023-07-17 09:00:00',2010.00000000,2020.00000000,1995.00000000,2000.00000000,3822000.00000000,'2026-02-17 23:55:17'),(248327,'ANTM','1h','yahoo',1689562800,'2023-07-17 10:00:00',2010.00000000,2010.00000000,2000.00000000,2010.00000000,1694300.00000000,'2026-02-17 23:55:17'),(248328,'ANTM','1h','yahoo',1689566400,'2023-07-17 11:00:00',2000.00000000,2010.00000000,2000.00000000,2010.00000000,1050600.00000000,'2026-02-17 23:55:17'),(248329,'ANTM','1h','yahoo',1689573600,'2023-07-17 13:00:00',2010.00000000,2010.00000000,2000.00000000,2000.00000000,2034600.00000000,'2026-02-17 23:55:17'),(248330,'ANTM','1h','yahoo',1689577200,'2023-07-17 14:00:00',2010.00000000,2010.00000000,1995.00000000,2000.00000000,2966100.00000000,'2026-02-17 23:55:17'),(248331,'ANTM','1h','yahoo',1689580800,'2023-07-17 15:00:00',2000.00000000,2000.00000000,1995.00000000,1995.00000000,2864400.00000000,'2026-02-17 23:55:17'),(248332,'ANTM','1h','yahoo',1689584400,'2023-07-17 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,7320700.00000000,'2026-02-17 23:55:17'),(248333,'ANTM','1h','yahoo',1689645600,'2023-07-18 09:00:00',2000.00000000,2010.00000000,1985.00000000,1990.00000000,3783900.00000000,'2026-02-17 23:55:17'),(248334,'ANTM','1h','yahoo',1689649200,'2023-07-18 10:00:00',1990.00000000,1995.00000000,1980.00000000,1985.00000000,4975000.00000000,'2026-02-17 23:55:17'),(248335,'ANTM','1h','yahoo',1689652800,'2023-07-18 11:00:00',1985.00000000,1990.00000000,1980.00000000,1980.00000000,1807400.00000000,'2026-02-17 23:55:17'),(248336,'ANTM','1h','yahoo',1689660000,'2023-07-18 13:00:00',1980.00000000,1985.00000000,1975.00000000,1980.00000000,6100400.00000000,'2026-02-17 23:55:17'),(248337,'ANTM','1h','yahoo',1689663600,'2023-07-18 14:00:00',1980.00000000,1985.00000000,1975.00000000,1985.00000000,2844600.00000000,'2026-02-17 23:55:17'),(248338,'ANTM','1h','yahoo',1689667200,'2023-07-18 15:00:00',1985.00000000,1985.00000000,1975.00000000,1980.00000000,5263500.00000000,'2026-02-17 23:55:17'),(248339,'ANTM','1h','yahoo',1689670800,'2023-07-18 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,3565600.00000000,'2026-02-17 23:55:17'),(248340,'ANTM','1h','yahoo',1689818400,'2023-07-20 09:00:00',2000.00000000,2010.00000000,1990.00000000,1995.00000000,7184100.00000000,'2026-02-17 23:55:17'),(248341,'ANTM','1h','yahoo',1689822000,'2023-07-20 10:00:00',1995.00000000,2000.00000000,1990.00000000,1995.00000000,5152600.00000000,'2026-02-17 23:55:17'),(248342,'ANTM','1h','yahoo',1689825600,'2023-07-20 11:00:00',1995.00000000,1995.00000000,1990.00000000,1995.00000000,1649200.00000000,'2026-02-17 23:55:17'),(248343,'ANTM','1h','yahoo',1689832800,'2023-07-20 13:00:00',1995.00000000,1995.00000000,1990.00000000,1995.00000000,696900.00000000,'2026-02-17 23:55:17'),(248344,'ANTM','1h','yahoo',1689836400,'2023-07-20 14:00:00',1995.00000000,1995.00000000,1980.00000000,1980.00000000,6109500.00000000,'2026-02-17 23:55:17'),(248345,'ANTM','1h','yahoo',1689840000,'2023-07-20 15:00:00',1980.00000000,1995.00000000,1980.00000000,1990.00000000,6425300.00000000,'2026-02-17 23:55:17'),(248346,'ANTM','1h','yahoo',1689843600,'2023-07-20 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,3357600.00000000,'2026-02-17 23:55:17'),(248347,'ANTM','1h','yahoo',1689904800,'2023-07-21 09:00:00',2000.00000000,2000.00000000,1980.00000000,1985.00000000,5098700.00000000,'2026-02-17 23:55:17'),(248348,'ANTM','1h','yahoo',1689908400,'2023-07-21 10:00:00',1980.00000000,1990.00000000,1980.00000000,1990.00000000,3917200.00000000,'2026-02-17 23:55:17'),(248349,'ANTM','1h','yahoo',1689912000,'2023-07-21 11:00:00',1985.00000000,1990.00000000,1985.00000000,1985.00000000,1533500.00000000,'2026-02-17 23:55:17'),(248350,'ANTM','1h','yahoo',1689922800,'2023-07-21 14:00:00',1990.00000000,1990.00000000,1980.00000000,1985.00000000,4839000.00000000,'2026-02-17 23:55:17'),(248351,'ANTM','1h','yahoo',1689926400,'2023-07-21 15:00:00',1985.00000000,1985.00000000,1975.00000000,1975.00000000,11170500.00000000,'2026-02-17 23:55:17'),(248352,'ANTM','1h','yahoo',1689930000,'2023-07-21 16:00:00',1975.00000000,1975.00000000,1975.00000000,1975.00000000,3202700.00000000,'2026-02-17 23:55:17'),(248353,'ANTM','1h','yahoo',1690164000,'2023-07-24 09:00:00',1980.00000000,1990.00000000,1975.00000000,1985.00000000,4005400.00000000,'2026-02-17 23:55:17'),(248354,'ANTM','1h','yahoo',1690167600,'2023-07-24 10:00:00',1985.00000000,1990.00000000,1980.00000000,1980.00000000,1851400.00000000,'2026-02-17 23:55:17'),(248355,'ANTM','1h','yahoo',1690171200,'2023-07-24 11:00:00',1980.00000000,1985.00000000,1980.00000000,1985.00000000,1548600.00000000,'2026-02-17 23:55:17'),(248356,'ANTM','1h','yahoo',1690178400,'2023-07-24 13:00:00',1985.00000000,1985.00000000,1980.00000000,1985.00000000,873200.00000000,'2026-02-17 23:55:17'),(248357,'ANTM','1h','yahoo',1690182000,'2023-07-24 14:00:00',1980.00000000,1985.00000000,1980.00000000,1980.00000000,2790700.00000000,'2026-02-17 23:55:17'),(248358,'ANTM','1h','yahoo',1690185600,'2023-07-24 15:00:00',1985.00000000,1985.00000000,1980.00000000,1985.00000000,3539200.00000000,'2026-02-17 23:55:17'),(248359,'ANTM','1h','yahoo',1690189200,'2023-07-24 16:00:00',1975.00000000,1975.00000000,1975.00000000,1975.00000000,4309800.00000000,'2026-02-17 23:55:17'),(248360,'ANTM','1h','yahoo',1690250400,'2023-07-25 09:00:00',1990.00000000,2000.00000000,1985.00000000,1995.00000000,7144600.00000000,'2026-02-17 23:55:17'),(248361,'ANTM','1h','yahoo',1690254000,'2023-07-25 10:00:00',1995.00000000,1995.00000000,1985.00000000,1990.00000000,4035300.00000000,'2026-02-17 23:55:17'),(248362,'ANTM','1h','yahoo',1690257600,'2023-07-25 11:00:00',1985.00000000,1990.00000000,1980.00000000,1990.00000000,2455100.00000000,'2026-02-17 23:55:17'),(248363,'ANTM','1h','yahoo',1690264800,'2023-07-25 13:00:00',1990.00000000,1990.00000000,1985.00000000,1990.00000000,1269900.00000000,'2026-02-17 23:55:17'),(248364,'ANTM','1h','yahoo',1690268400,'2023-07-25 14:00:00',1995.00000000,1995.00000000,1985.00000000,1990.00000000,1950100.00000000,'2026-02-17 23:55:17'),(248365,'ANTM','1h','yahoo',1690272000,'2023-07-25 15:00:00',1985.00000000,1990.00000000,1980.00000000,1985.00000000,5730900.00000000,'2026-02-17 23:55:17'),(248366,'ANTM','1h','yahoo',1690275600,'2023-07-25 16:00:00',1975.00000000,1975.00000000,1975.00000000,1975.00000000,2725800.00000000,'2026-02-17 23:55:17'),(248367,'ANTM','1h','yahoo',1690336800,'2023-07-26 09:00:00',1990.00000000,2010.00000000,1985.00000000,1990.00000000,13860000.00000000,'2026-02-17 23:55:17'),(248368,'ANTM','1h','yahoo',1690340400,'2023-07-26 10:00:00',1995.00000000,1995.00000000,1985.00000000,1985.00000000,1662400.00000000,'2026-02-17 23:55:17'),(248369,'ANTM','1h','yahoo',1690344000,'2023-07-26 11:00:00',1985.00000000,1990.00000000,1980.00000000,1980.00000000,4953600.00000000,'2026-02-17 23:55:17'),(248370,'ANTM','1h','yahoo',1690351200,'2023-07-26 13:00:00',1985.00000000,1985.00000000,1980.00000000,1980.00000000,2160000.00000000,'2026-02-17 23:55:17'),(248371,'ANTM','1h','yahoo',1690354800,'2023-07-26 14:00:00',1980.00000000,1985.00000000,1980.00000000,1980.00000000,3125100.00000000,'2026-02-17 23:55:17'),(248372,'ANTM','1h','yahoo',1690358400,'2023-07-26 15:00:00',1985.00000000,1990.00000000,1980.00000000,1980.00000000,5541800.00000000,'2026-02-17 23:55:17'),(248373,'ANTM','1h','yahoo',1690362000,'2023-07-26 16:00:00',1985.00000000,1985.00000000,1985.00000000,1985.00000000,3232000.00000000,'2026-02-17 23:55:17'),(248374,'ANTM','1h','yahoo',1690423200,'2023-07-27 09:00:00',1985.00000000,1990.00000000,1975.00000000,1985.00000000,3573900.00000000,'2026-02-17 23:55:17'),(248375,'ANTM','1h','yahoo',1690426800,'2023-07-27 10:00:00',1980.00000000,1985.00000000,1980.00000000,1985.00000000,1798300.00000000,'2026-02-17 23:55:17'),(248376,'ANTM','1h','yahoo',1690430400,'2023-07-27 11:00:00',1980.00000000,1985.00000000,1975.00000000,1985.00000000,0.00000000,'2026-02-17 23:55:17'),(248377,'ANTM','1h','yahoo',1690437600,'2023-07-27 13:00:00',1985.00000000,1985.00000000,1975.00000000,1980.00000000,9492900.00000000,'2026-02-17 23:55:17'),(248378,'ANTM','1h','yahoo',1690441200,'2023-07-27 14:00:00',1980.00000000,1980.00000000,1975.00000000,1980.00000000,1845200.00000000,'2026-02-17 23:55:17'),(248379,'ANTM','1h','yahoo',1690444800,'2023-07-27 15:00:00',1980.00000000,1980.00000000,1975.00000000,1980.00000000,6396200.00000000,'2026-02-17 23:55:17'),(248380,'ANTM','1h','yahoo',1690448400,'2023-07-27 16:00:00',1970.00000000,1970.00000000,1970.00000000,1970.00000000,3367300.00000000,'2026-02-17 23:55:17'),(248381,'ANTM','1h','yahoo',1690509600,'2023-07-28 09:00:00',1975.00000000,1975.00000000,1960.00000000,1970.00000000,5137500.00000000,'2026-02-17 23:55:17'),(248382,'ANTM','1h','yahoo',1690513200,'2023-07-28 10:00:00',1970.00000000,1970.00000000,1960.00000000,1965.00000000,4907500.00000000,'2026-02-17 23:55:17'),(248383,'ANTM','1h','yahoo',1690516800,'2023-07-28 11:00:00',1965.00000000,1970.00000000,1960.00000000,1965.00000000,2470400.00000000,'2026-02-17 23:55:17'),(248384,'ANTM','1h','yahoo',1690527600,'2023-07-28 14:00:00',1965.00000000,1970.00000000,1960.00000000,1965.00000000,8713300.00000000,'2026-02-17 23:55:17'),(248385,'ANTM','1h','yahoo',1690531200,'2023-07-28 15:00:00',1960.00000000,1965.00000000,1955.00000000,1960.00000000,9580600.00000000,'2026-02-17 23:55:17'),(248386,'ANTM','1h','yahoo',1690534800,'2023-07-28 16:00:00',1960.00000000,1960.00000000,1960.00000000,1960.00000000,5732200.00000000,'2026-02-17 23:55:17'),(248387,'ANTM','1h','yahoo',1690768800,'2023-07-31 09:00:00',1965.00000000,1980.00000000,1960.00000000,1975.00000000,7724600.00000000,'2026-02-17 23:55:17'),(248388,'ANTM','1h','yahoo',1690772400,'2023-07-31 10:00:00',1975.00000000,1980.00000000,1970.00000000,1975.00000000,3351800.00000000,'2026-02-17 23:55:17'),(248389,'ANTM','1h','yahoo',1690776000,'2023-07-31 11:00:00',1975.00000000,1980.00000000,1975.00000000,1975.00000000,3293300.00000000,'2026-02-17 23:55:17'),(248390,'ANTM','1h','yahoo',1690783200,'2023-07-31 13:00:00',1980.00000000,1980.00000000,1975.00000000,1980.00000000,1863300.00000000,'2026-02-17 23:55:17'),(248391,'ANTM','1h','yahoo',1690786800,'2023-07-31 14:00:00',1975.00000000,1990.00000000,1975.00000000,1985.00000000,8066000.00000000,'2026-02-17 23:55:17'),(248392,'ANTM','1h','yahoo',1690790400,'2023-07-31 15:00:00',1990.00000000,1990.00000000,1985.00000000,1985.00000000,6535800.00000000,'2026-02-17 23:55:17'),(248393,'ANTM','1h','yahoo',1690794000,'2023-07-31 16:00:00',1985.00000000,1985.00000000,1985.00000000,1985.00000000,2447600.00000000,'2026-02-17 23:55:17'),(248394,'ANTM','1h','yahoo',1690855200,'2023-08-01 09:00:00',2000.00000000,2030.00000000,1990.00000000,2020.00000000,34464300.00000000,'2026-02-17 23:55:17'),(248395,'ANTM','1h','yahoo',1690858800,'2023-08-01 10:00:00',2020.00000000,2030.00000000,2000.00000000,2010.00000000,14845700.00000000,'2026-02-17 23:55:17'),(248396,'ANTM','1h','yahoo',1690862400,'2023-08-01 11:00:00',2010.00000000,2030.00000000,2010.00000000,2030.00000000,13217300.00000000,'2026-02-17 23:55:17'),(248397,'ANTM','1h','yahoo',1690869600,'2023-08-01 13:00:00',2020.00000000,2050.00000000,2020.00000000,2040.00000000,25299900.00000000,'2026-02-17 23:55:17'),(248398,'ANTM','1h','yahoo',1690873200,'2023-08-01 14:00:00',2040.00000000,2050.00000000,2030.00000000,2040.00000000,14352900.00000000,'2026-02-17 23:55:17'),(248399,'ANTM','1h','yahoo',1690876800,'2023-08-01 15:00:00',2040.00000000,2060.00000000,2040.00000000,2040.00000000,28999000.00000000,'2026-02-17 23:55:17'),(248400,'ANTM','1h','yahoo',1690880400,'2023-08-01 16:00:00',2040.00000000,2040.00000000,2040.00000000,2040.00000000,3938600.00000000,'2026-02-17 23:55:17'),(248401,'ANTM','1h','yahoo',1690941600,'2023-08-02 09:00:00',2040.00000000,2050.00000000,2000.00000000,2010.00000000,16839400.00000000,'2026-02-17 23:55:17'),(248402,'ANTM','1h','yahoo',1690945200,'2023-08-02 10:00:00',2010.00000000,2020.00000000,1990.00000000,2010.00000000,21654600.00000000,'2026-02-17 23:55:17'),(248403,'ANTM','1h','yahoo',1690948800,'2023-08-02 11:00:00',2000.00000000,2010.00000000,1990.00000000,2010.00000000,10512200.00000000,'2026-02-17 23:55:17'),(248404,'ANTM','1h','yahoo',1690956000,'2023-08-02 13:00:00',2010.00000000,2020.00000000,2000.00000000,2010.00000000,3389500.00000000,'2026-02-17 23:55:17'),(248405,'ANTM','1h','yahoo',1690959600,'2023-08-02 14:00:00',2020.00000000,2030.00000000,2010.00000000,2010.00000000,6248800.00000000,'2026-02-17 23:55:17'),(248406,'ANTM','1h','yahoo',1690963200,'2023-08-02 15:00:00',2010.00000000,2030.00000000,2000.00000000,2010.00000000,13515200.00000000,'2026-02-17 23:55:17'),(248407,'ANTM','1h','yahoo',1690966800,'2023-08-02 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,5210000.00000000,'2026-02-17 23:55:17'),(248408,'ANTM','1h','yahoo',1691028000,'2023-08-03 09:00:00',2000.00000000,2010.00000000,1990.00000000,2010.00000000,7152000.00000000,'2026-02-17 23:55:17'),(248409,'ANTM','1h','yahoo',1691031600,'2023-08-03 10:00:00',2000.00000000,2020.00000000,2000.00000000,2010.00000000,4010100.00000000,'2026-02-17 23:55:17'),(248410,'ANTM','1h','yahoo',1691035200,'2023-08-03 11:00:00',2000.00000000,2010.00000000,2000.00000000,2000.00000000,1324400.00000000,'2026-02-17 23:55:17'),(248411,'ANTM','1h','yahoo',1691042400,'2023-08-03 13:00:00',2000.00000000,2010.00000000,1990.00000000,1990.00000000,6800800.00000000,'2026-02-17 23:55:17'),(248412,'ANTM','1h','yahoo',1691046000,'2023-08-03 14:00:00',1990.00000000,2000.00000000,1990.00000000,2000.00000000,7756500.00000000,'2026-02-17 23:55:17'),(248413,'ANTM','1h','yahoo',1691049600,'2023-08-03 15:00:00',2000.00000000,2010.00000000,1995.00000000,2000.00000000,8227800.00000000,'2026-02-17 23:55:17'),(248414,'ANTM','1h','yahoo',1691053200,'2023-08-03 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,2960000.00000000,'2026-02-17 23:55:17'),(248415,'ANTM','1h','yahoo',1691114400,'2023-08-04 09:00:00',2020.00000000,2040.00000000,2000.00000000,2030.00000000,12924900.00000000,'2026-02-17 23:55:17'),(248416,'ANTM','1h','yahoo',1691118000,'2023-08-04 10:00:00',2030.00000000,2030.00000000,2010.00000000,2020.00000000,5290000.00000000,'2026-02-17 23:55:17'),(248417,'ANTM','1h','yahoo',1691121600,'2023-08-04 11:00:00',2020.00000000,2030.00000000,2020.00000000,2030.00000000,1518000.00000000,'2026-02-17 23:55:17'),(248418,'ANTM','1h','yahoo',1691132400,'2023-08-04 14:00:00',2020.00000000,2040.00000000,2020.00000000,2040.00000000,7689300.00000000,'2026-02-17 23:55:17'),(248419,'ANTM','1h','yahoo',1691136000,'2023-08-04 15:00:00',2030.00000000,2040.00000000,2020.00000000,2030.00000000,10480100.00000000,'2026-02-17 23:55:17'),(248420,'ANTM','1h','yahoo',1691139600,'2023-08-04 16:00:00',2020.00000000,2020.00000000,2020.00000000,2020.00000000,2849500.00000000,'2026-02-17 23:55:17'),(248421,'ANTM','1h','yahoo',1691373600,'2023-08-07 09:00:00',2030.00000000,2040.00000000,2020.00000000,2020.00000000,4723300.00000000,'2026-02-17 23:55:17'),(248422,'ANTM','1h','yahoo',1691377200,'2023-08-07 10:00:00',2020.00000000,2040.00000000,2020.00000000,2030.00000000,5581500.00000000,'2026-02-17 23:55:17'),(248423,'ANTM','1h','yahoo',1691380800,'2023-08-07 11:00:00',2040.00000000,2040.00000000,2020.00000000,2030.00000000,0.00000000,'2026-02-17 23:55:17'),(248424,'ANTM','1h','yahoo',1691388000,'2023-08-07 13:00:00',2040.00000000,2040.00000000,2030.00000000,2030.00000000,18875500.00000000,'2026-02-17 23:55:17'),(248425,'ANTM','1h','yahoo',1691391600,'2023-08-07 14:00:00',2030.00000000,2040.00000000,2030.00000000,2040.00000000,8768900.00000000,'2026-02-17 23:55:17'),(248426,'ANTM','1h','yahoo',1691395200,'2023-08-07 15:00:00',2040.00000000,2050.00000000,2030.00000000,2050.00000000,7937100.00000000,'2026-02-17 23:55:17'),(248427,'ANTM','1h','yahoo',1691398800,'2023-08-07 16:00:00',2040.00000000,2040.00000000,2040.00000000,2040.00000000,5708800.00000000,'2026-02-17 23:55:17'),(248428,'ANTM','1h','yahoo',1691460000,'2023-08-08 09:00:00',2050.00000000,2050.00000000,2020.00000000,2020.00000000,2978300.00000000,'2026-02-17 23:55:17'),(248429,'ANTM','1h','yahoo',1691463600,'2023-08-08 10:00:00',2020.00000000,2030.00000000,2010.00000000,2030.00000000,4112900.00000000,'2026-02-17 23:55:17'),(248430,'ANTM','1h','yahoo',1691467200,'2023-08-08 11:00:00',2020.00000000,2030.00000000,2010.00000000,2030.00000000,1014400.00000000,'2026-02-17 23:55:17'),(248431,'ANTM','1h','yahoo',1691474400,'2023-08-08 13:00:00',2020.00000000,2030.00000000,2010.00000000,2020.00000000,980500.00000000,'2026-02-17 23:55:17'),(248432,'ANTM','1h','yahoo',1691478000,'2023-08-08 14:00:00',2020.00000000,2020.00000000,2010.00000000,2010.00000000,2172100.00000000,'2026-02-17 23:55:17'),(248433,'ANTM','1h','yahoo',1691481600,'2023-08-08 15:00:00',2020.00000000,2020.00000000,2000.00000000,2020.00000000,9942000.00000000,'2026-02-17 23:55:17'),(248434,'ANTM','1h','yahoo',1691485200,'2023-08-08 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,4160800.00000000,'2026-02-17 23:55:17'),(248435,'ANTM','1h','yahoo',1691546400,'2023-08-09 09:00:00',2010.00000000,2010.00000000,2000.00000000,2000.00000000,2306800.00000000,'2026-02-17 23:55:17'),(248436,'ANTM','1h','yahoo',1691550000,'2023-08-09 10:00:00',2010.00000000,2010.00000000,1990.00000000,2000.00000000,7028900.00000000,'2026-02-17 23:55:17'),(248437,'ANTM','1h','yahoo',1691553600,'2023-08-09 11:00:00',2000.00000000,2000.00000000,1995.00000000,1995.00000000,2170100.00000000,'2026-02-17 23:55:17'),(248438,'ANTM','1h','yahoo',1691560800,'2023-08-09 13:00:00',1995.00000000,2000.00000000,1995.00000000,2000.00000000,1022800.00000000,'2026-02-17 23:55:17'),(248439,'ANTM','1h','yahoo',1691564400,'2023-08-09 14:00:00',2000.00000000,2000.00000000,1990.00000000,2000.00000000,4321200.00000000,'2026-02-17 23:55:17'),(248440,'ANTM','1h','yahoo',1691568000,'2023-08-09 15:00:00',1995.00000000,2020.00000000,1995.00000000,2020.00000000,7284400.00000000,'2026-02-17 23:55:17'),(248441,'ANTM','1h','yahoo',1691571600,'2023-08-09 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,4289300.00000000,'2026-02-17 23:55:17'),(248442,'ANTM','1h','yahoo',1691632800,'2023-08-10 09:00:00',2000.00000000,2020.00000000,1995.00000000,1995.00000000,3760700.00000000,'2026-02-17 23:55:17'),(248443,'ANTM','1h','yahoo',1691636400,'2023-08-10 10:00:00',2000.00000000,2000.00000000,1995.00000000,1995.00000000,2017000.00000000,'2026-02-17 23:55:17'),(248444,'ANTM','1h','yahoo',1691640000,'2023-08-10 11:00:00',1995.00000000,2000.00000000,1995.00000000,1995.00000000,2082600.00000000,'2026-02-17 23:55:17'),(248445,'ANTM','1h','yahoo',1691647200,'2023-08-10 13:00:00',2000.00000000,2000.00000000,1995.00000000,2000.00000000,1957800.00000000,'2026-02-17 23:55:17'),(248446,'ANTM','1h','yahoo',1691650800,'2023-08-10 14:00:00',1995.00000000,2010.00000000,1995.00000000,2000.00000000,4001700.00000000,'2026-02-17 23:55:17'),(248447,'ANTM','1h','yahoo',1691654400,'2023-08-10 15:00:00',2010.00000000,2010.00000000,1990.00000000,2000.00000000,6844000.00000000,'2026-02-17 23:55:17'),(248448,'ANTM','1h','yahoo',1691658000,'2023-08-10 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,5136600.00000000,'2026-02-17 23:55:17'),(248449,'ANTM','1h','yahoo',1691719200,'2023-08-11 09:00:00',1995.00000000,2000.00000000,1990.00000000,1990.00000000,2357600.00000000,'2026-02-17 23:55:17'),(248450,'ANTM','1h','yahoo',1691722800,'2023-08-11 10:00:00',1990.00000000,1995.00000000,1980.00000000,1985.00000000,8046900.00000000,'2026-02-17 23:55:17'),(248451,'ANTM','1h','yahoo',1691726400,'2023-08-11 11:00:00',1990.00000000,1990.00000000,1980.00000000,1980.00000000,1401400.00000000,'2026-02-17 23:55:17'),(248452,'ANTM','1h','yahoo',1691737200,'2023-08-11 14:00:00',1985.00000000,1990.00000000,1980.00000000,1990.00000000,3795600.00000000,'2026-02-17 23:55:17'),(248453,'ANTM','1h','yahoo',1691740800,'2023-08-11 15:00:00',1985.00000000,1995.00000000,1980.00000000,1995.00000000,5827200.00000000,'2026-02-17 23:55:17'),(248454,'ANTM','1h','yahoo',1691744400,'2023-08-11 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,3092300.00000000,'2026-02-17 23:55:17'),(248455,'ANTM','1h','yahoo',1691978400,'2023-08-14 09:00:00',1995.00000000,2000.00000000,1970.00000000,1975.00000000,10189300.00000000,'2026-02-17 23:55:17'),(248456,'ANTM','1h','yahoo',1691982000,'2023-08-14 10:00:00',1980.00000000,1990.00000000,1975.00000000,1985.00000000,2160500.00000000,'2026-02-17 23:55:17'),(248457,'ANTM','1h','yahoo',1691985600,'2023-08-14 11:00:00',1985.00000000,1990.00000000,1980.00000000,1985.00000000,1236700.00000000,'2026-02-17 23:55:17'),(248458,'ANTM','1h','yahoo',1691992800,'2023-08-14 13:00:00',1985.00000000,1990.00000000,1985.00000000,1990.00000000,1535100.00000000,'2026-02-17 23:55:17'),(248459,'ANTM','1h','yahoo',1691996400,'2023-08-14 14:00:00',1985.00000000,1990.00000000,1980.00000000,1985.00000000,2029600.00000000,'2026-02-17 23:55:17'),(248460,'ANTM','1h','yahoo',1692000000,'2023-08-14 15:00:00',1985.00000000,2000.00000000,1985.00000000,1985.00000000,5119800.00000000,'2026-02-17 23:55:17'),(248461,'ANTM','1h','yahoo',1692003600,'2023-08-14 16:00:00',2000.00000000,2000.00000000,2000.00000000,2000.00000000,6122300.00000000,'2026-02-17 23:55:17'),(248462,'ANTM','1h','yahoo',1692064800,'2023-08-15 09:00:00',1995.00000000,2000.00000000,1985.00000000,1990.00000000,5636100.00000000,'2026-02-17 23:55:17'),(248463,'ANTM','1h','yahoo',1692068400,'2023-08-15 10:00:00',1995.00000000,1995.00000000,1990.00000000,1995.00000000,3175500.00000000,'2026-02-17 23:55:17'),(248464,'ANTM','1h','yahoo',1692072000,'2023-08-15 11:00:00',1995.00000000,2000.00000000,1990.00000000,2000.00000000,1500800.00000000,'2026-02-17 23:55:17'),(248465,'ANTM','1h','yahoo',1692079200,'2023-08-15 13:00:00',2000.00000000,2000.00000000,1995.00000000,2000.00000000,847300.00000000,'2026-02-17 23:55:17'),(248466,'ANTM','1h','yahoo',1692082800,'2023-08-15 14:00:00',2000.00000000,2000.00000000,1990.00000000,1995.00000000,3130900.00000000,'2026-02-17 23:55:17'),(248467,'ANTM','1h','yahoo',1692086400,'2023-08-15 15:00:00',1990.00000000,1995.00000000,1990.00000000,1990.00000000,5486800.00000000,'2026-02-17 23:55:17'),(248468,'ANTM','1h','yahoo',1692090000,'2023-08-15 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,3291500.00000000,'2026-02-17 23:55:17'),(248469,'ANTM','1h','yahoo',1692151200,'2023-08-16 09:00:00',1985.00000000,1990.00000000,1970.00000000,1975.00000000,11322800.00000000,'2026-02-17 23:55:17'),(248470,'ANTM','1h','yahoo',1692154800,'2023-08-16 10:00:00',1970.00000000,1975.00000000,1965.00000000,1970.00000000,13393000.00000000,'2026-02-17 23:55:17'),(248471,'ANTM','1h','yahoo',1692158400,'2023-08-16 11:00:00',1970.00000000,1970.00000000,1960.00000000,1965.00000000,12917300.00000000,'2026-02-17 23:55:17'),(248472,'ANTM','1h','yahoo',1692162000,'2023-08-16 12:00:00',1965.00000000,1965.00000000,1965.00000000,1965.00000000,100.00000000,'2026-02-17 23:55:17'),(248473,'ANTM','1h','yahoo',1692165600,'2023-08-16 13:00:00',1970.00000000,1970.00000000,1965.00000000,1970.00000000,3404200.00000000,'2026-02-17 23:55:17'),(248474,'ANTM','1h','yahoo',1692169200,'2023-08-16 14:00:00',1965.00000000,1970.00000000,1960.00000000,1965.00000000,10143600.00000000,'2026-02-17 23:55:17'),(248475,'ANTM','1h','yahoo',1692172800,'2023-08-16 15:00:00',1960.00000000,1965.00000000,1960.00000000,1960.00000000,6838800.00000000,'2026-02-17 23:55:17'),(248476,'ANTM','1h','yahoo',1692176400,'2023-08-16 16:00:00',1960.00000000,1960.00000000,1960.00000000,1960.00000000,10501700.00000000,'2026-02-17 23:55:17'),(248477,'ANTM','1h','yahoo',1692324000,'2023-08-18 09:00:00',1965.00000000,1970.00000000,1950.00000000,1955.00000000,10093300.00000000,'2026-02-17 23:55:17'),(248478,'ANTM','1h','yahoo',1692327600,'2023-08-18 10:00:00',1955.00000000,1955.00000000,1950.00000000,1955.00000000,4323100.00000000,'2026-02-17 23:55:17'),(248479,'ANTM','1h','yahoo',1692331200,'2023-08-18 11:00:00',1955.00000000,1955.00000000,1945.00000000,1950.00000000,6177100.00000000,'2026-02-17 23:55:17'),(248480,'ANTM','1h','yahoo',1692342000,'2023-08-18 14:00:00',1950.00000000,1955.00000000,1945.00000000,1950.00000000,7090800.00000000,'2026-02-17 23:55:17'),(248481,'ANTM','1h','yahoo',1692345600,'2023-08-18 15:00:00',1945.00000000,1950.00000000,1945.00000000,1950.00000000,10167100.00000000,'2026-02-17 23:55:17'),(248482,'ANTM','1h','yahoo',1692349200,'2023-08-18 16:00:00',1950.00000000,1950.00000000,1950.00000000,1950.00000000,3870200.00000000,'2026-02-17 23:55:17'),(248483,'ANTM','1h','yahoo',1692583200,'2023-08-21 09:00:00',1950.00000000,1960.00000000,1950.00000000,1955.00000000,3189500.00000000,'2026-02-17 23:55:17'),(248484,'ANTM','1h','yahoo',1692586800,'2023-08-21 10:00:00',1960.00000000,1965.00000000,1955.00000000,1955.00000000,2367500.00000000,'2026-02-17 23:55:17'),(248485,'ANTM','1h','yahoo',1692590400,'2023-08-21 11:00:00',1955.00000000,1965.00000000,1955.00000000,1955.00000000,1287200.00000000,'2026-02-17 23:55:17'),(248486,'ANTM','1h','yahoo',1692597600,'2023-08-21 13:00:00',1955.00000000,1960.00000000,1955.00000000,1960.00000000,2301100.00000000,'2026-02-17 23:55:17'),(248487,'ANTM','1h','yahoo',1692601200,'2023-08-21 14:00:00',1960.00000000,1965.00000000,1955.00000000,1955.00000000,1957800.00000000,'2026-02-17 23:55:17'),(248488,'ANTM','1h','yahoo',1692604800,'2023-08-21 15:00:00',1960.00000000,1960.00000000,1950.00000000,1950.00000000,3921100.00000000,'2026-02-17 23:55:17'),(248489,'ANTM','1h','yahoo',1692608400,'2023-08-21 16:00:00',1950.00000000,1950.00000000,1950.00000000,1950.00000000,3070400.00000000,'2026-02-17 23:55:17'),(248490,'ANTM','1h','yahoo',1692669600,'2023-08-22 09:00:00',1950.00000000,1960.00000000,1945.00000000,1945.00000000,4968300.00000000,'2026-02-17 23:55:17'),(248491,'ANTM','1h','yahoo',1692673200,'2023-08-22 10:00:00',1950.00000000,1955.00000000,1945.00000000,1945.00000000,4377600.00000000,'2026-02-17 23:55:17'),(248492,'ANTM','1h','yahoo',1692676800,'2023-08-22 11:00:00',1945.00000000,1950.00000000,1945.00000000,1945.00000000,2057500.00000000,'2026-02-17 23:55:17'),(248493,'ANTM','1h','yahoo',1692684000,'2023-08-22 13:00:00',1950.00000000,1950.00000000,1945.00000000,1945.00000000,4531300.00000000,'2026-02-17 23:55:17'),(248494,'ANTM','1h','yahoo',1692687600,'2023-08-22 14:00:00',1945.00000000,1945.00000000,1935.00000000,1940.00000000,8624900.00000000,'2026-02-17 23:55:17'),(248495,'ANTM','1h','yahoo',1692691200,'2023-08-22 15:00:00',1940.00000000,1950.00000000,1935.00000000,1945.00000000,8226600.00000000,'2026-02-17 23:55:17'),(248496,'ANTM','1h','yahoo',1692694800,'2023-08-22 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,3048500.00000000,'2026-02-17 23:55:17'),(248497,'ANTM','1h','yahoo',1692756000,'2023-08-23 09:00:00',1950.00000000,1965.00000000,1950.00000000,1965.00000000,8403500.00000000,'2026-02-17 23:55:17'),(248498,'ANTM','1h','yahoo',1692759600,'2023-08-23 10:00:00',1960.00000000,1965.00000000,1955.00000000,1960.00000000,6218000.00000000,'2026-02-17 23:55:17'),(248499,'ANTM','1h','yahoo',1692763200,'2023-08-23 11:00:00',1960.00000000,1965.00000000,1955.00000000,1965.00000000,3110100.00000000,'2026-02-17 23:55:17'),(248500,'ANTM','1h','yahoo',1692770400,'2023-08-23 13:00:00',1965.00000000,1965.00000000,1955.00000000,1955.00000000,3961000.00000000,'2026-02-17 23:55:17'),(248501,'ANTM','1h','yahoo',1692774000,'2023-08-23 14:00:00',1955.00000000,1965.00000000,1955.00000000,1960.00000000,3813600.00000000,'2026-02-17 23:55:17'),(248502,'ANTM','1h','yahoo',1692777600,'2023-08-23 15:00:00',1955.00000000,1965.00000000,1950.00000000,1960.00000000,6766900.00000000,'2026-02-17 23:55:17'),(248503,'ANTM','1h','yahoo',1692781200,'2023-08-23 16:00:00',1955.00000000,1955.00000000,1955.00000000,1955.00000000,2830300.00000000,'2026-02-17 23:55:17'),(248504,'ANTM','1h','yahoo',1692842400,'2023-08-24 09:00:00',1980.00000000,1995.00000000,1975.00000000,1990.00000000,20887500.00000000,'2026-02-17 23:55:17'),(248505,'ANTM','1h','yahoo',1692846000,'2023-08-24 10:00:00',1985.00000000,1990.00000000,1980.00000000,1980.00000000,7962600.00000000,'2026-02-17 23:55:17'),(248506,'ANTM','1h','yahoo',1692849600,'2023-08-24 11:00:00',1980.00000000,1995.00000000,1980.00000000,1990.00000000,6561800.00000000,'2026-02-17 23:55:17'),(248507,'ANTM','1h','yahoo',1692856800,'2023-08-24 13:00:00',1995.00000000,1995.00000000,1990.00000000,1990.00000000,2792800.00000000,'2026-02-17 23:55:17'),(248508,'ANTM','1h','yahoo',1692860400,'2023-08-24 14:00:00',1995.00000000,2020.00000000,1990.00000000,2000.00000000,28632000.00000000,'2026-02-17 23:55:17'),(248509,'ANTM','1h','yahoo',1692864000,'2023-08-24 15:00:00',2000.00000000,2020.00000000,2000.00000000,2000.00000000,10146400.00000000,'2026-02-17 23:55:17'),(248510,'ANTM','1h','yahoo',1692867600,'2023-08-24 16:00:00',1995.00000000,1995.00000000,1995.00000000,1995.00000000,3274000.00000000,'2026-02-17 23:55:17'),(248511,'ANTM','1h','yahoo',1692928800,'2023-08-25 09:00:00',1995.00000000,2010.00000000,1985.00000000,2000.00000000,8545300.00000000,'2026-02-17 23:55:17'),(248512,'ANTM','1h','yahoo',1692932400,'2023-08-25 10:00:00',2000.00000000,2010.00000000,1995.00000000,2000.00000000,6630500.00000000,'2026-02-17 23:55:17'),(248513,'ANTM','1h','yahoo',1692936000,'2023-08-25 11:00:00',2000.00000000,2010.00000000,1995.00000000,2000.00000000,2172800.00000000,'2026-02-17 23:55:17'),(248514,'ANTM','1h','yahoo',1692946800,'2023-08-25 14:00:00',2000.00000000,2000.00000000,1990.00000000,2000.00000000,6531700.00000000,'2026-02-17 23:55:17'),(248515,'ANTM','1h','yahoo',1692950400,'2023-08-25 15:00:00',1995.00000000,2000.00000000,1980.00000000,1980.00000000,7682000.00000000,'2026-02-17 23:55:17'),(248516,'ANTM','1h','yahoo',1692954000,'2023-08-25 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,3125200.00000000,'2026-02-17 23:55:17'),(248517,'ANTM','1h','yahoo',1693188000,'2023-08-28 09:00:00',2000.00000000,2010.00000000,1980.00000000,1985.00000000,5204900.00000000,'2026-02-17 23:55:17'),(248518,'ANTM','1h','yahoo',1693191600,'2023-08-28 10:00:00',1980.00000000,1990.00000000,1980.00000000,1985.00000000,1979700.00000000,'2026-02-17 23:55:17'),(248519,'ANTM','1h','yahoo',1693195200,'2023-08-28 11:00:00',1990.00000000,2000.00000000,1985.00000000,1995.00000000,3408600.00000000,'2026-02-17 23:55:17'),(248520,'ANTM','1h','yahoo',1693202400,'2023-08-28 13:00:00',1990.00000000,1995.00000000,1985.00000000,1990.00000000,2369600.00000000,'2026-02-17 23:55:17'),(248521,'ANTM','1h','yahoo',1693206000,'2023-08-28 14:00:00',1990.00000000,1995.00000000,1985.00000000,1995.00000000,2408500.00000000,'2026-02-17 23:55:17'),(248522,'ANTM','1h','yahoo',1693209600,'2023-08-28 15:00:00',1995.00000000,2000.00000000,1990.00000000,1990.00000000,4339400.00000000,'2026-02-17 23:55:17'),(248523,'ANTM','1h','yahoo',1693213200,'2023-08-28 16:00:00',1995.00000000,1995.00000000,1995.00000000,1995.00000000,622700.00000000,'2026-02-17 23:55:17'),(248524,'ANTM','1h','yahoo',1693274400,'2023-08-29 09:00:00',1995.00000000,2000.00000000,1990.00000000,1995.00000000,2238700.00000000,'2026-02-17 23:55:17'),(248525,'ANTM','1h','yahoo',1693278000,'2023-08-29 10:00:00',1990.00000000,1995.00000000,1985.00000000,1990.00000000,3026200.00000000,'2026-02-17 23:55:17'),(248526,'ANTM','1h','yahoo',1693281600,'2023-08-29 11:00:00',1990.00000000,1990.00000000,1980.00000000,1980.00000000,3684100.00000000,'2026-02-17 23:55:17'),(248527,'ANTM','1h','yahoo',1693288800,'2023-08-29 13:00:00',1985.00000000,1990.00000000,1980.00000000,1985.00000000,1495500.00000000,'2026-02-17 23:55:17'),(248528,'ANTM','1h','yahoo',1693292400,'2023-08-29 14:00:00',1990.00000000,1990.00000000,1980.00000000,1990.00000000,3014800.00000000,'2026-02-17 23:55:17'),(248529,'ANTM','1h','yahoo',1693296000,'2023-08-29 15:00:00',1990.00000000,2000.00000000,1985.00000000,1995.00000000,6149000.00000000,'2026-02-17 23:55:17'),(248530,'ANTM','1h','yahoo',1693299600,'2023-08-29 16:00:00',1995.00000000,1995.00000000,1995.00000000,1995.00000000,3319800.00000000,'2026-02-17 23:55:17'),(248531,'ANTM','1h','yahoo',1693360800,'2023-08-30 09:00:00',2000.00000000,2010.00000000,1995.00000000,1995.00000000,8794300.00000000,'2026-02-17 23:55:17'),(248532,'ANTM','1h','yahoo',1693364400,'2023-08-30 10:00:00',2000.00000000,2010.00000000,1995.00000000,2010.00000000,4277000.00000000,'2026-02-17 23:55:17'),(248533,'ANTM','1h','yahoo',1693368000,'2023-08-30 11:00:00',2010.00000000,2010.00000000,1995.00000000,2000.00000000,4279000.00000000,'2026-02-17 23:55:17'),(248534,'ANTM','1h','yahoo',1693375200,'2023-08-30 13:00:00',1995.00000000,2010.00000000,1995.00000000,2000.00000000,3125900.00000000,'2026-02-17 23:55:17'),(248535,'ANTM','1h','yahoo',1693378800,'2023-08-30 14:00:00',2000.00000000,2010.00000000,1995.00000000,2000.00000000,6013700.00000000,'2026-02-17 23:55:17'),(248536,'ANTM','1h','yahoo',1693382400,'2023-08-30 15:00:00',2000.00000000,2000.00000000,1995.00000000,1995.00000000,2620200.00000000,'2026-02-17 23:55:17'),(248537,'ANTM','1h','yahoo',1693386000,'2023-08-30 16:00:00',1995.00000000,1995.00000000,1995.00000000,1995.00000000,0.00000000,'2026-02-17 23:55:17'),(248538,'ANTM','1h','yahoo',1693447200,'2023-08-31 09:00:00',2000.00000000,2010.00000000,1990.00000000,1995.00000000,4769700.00000000,'2026-02-17 23:55:17'),(248539,'ANTM','1h','yahoo',1693450800,'2023-08-31 10:00:00',1995.00000000,1995.00000000,1975.00000000,1980.00000000,6181100.00000000,'2026-02-17 23:55:17'),(248540,'ANTM','1h','yahoo',1693454400,'2023-08-31 11:00:00',1980.00000000,1995.00000000,1975.00000000,1990.00000000,3838900.00000000,'2026-02-17 23:55:17'),(248541,'ANTM','1h','yahoo',1693461600,'2023-08-31 13:00:00',1990.00000000,1995.00000000,1990.00000000,1990.00000000,572100.00000000,'2026-02-17 23:55:17'),(248542,'ANTM','1h','yahoo',1693465200,'2023-08-31 14:00:00',1990.00000000,1995.00000000,1990.00000000,1990.00000000,3387000.00000000,'2026-02-17 23:55:17'),(248543,'ANTM','1h','yahoo',1693468800,'2023-08-31 15:00:00',1995.00000000,1995.00000000,1985.00000000,1990.00000000,5185300.00000000,'2026-02-17 23:55:17'),(248544,'ANTM','1h','yahoo',1693472400,'2023-08-31 16:00:00',1990.00000000,1990.00000000,1990.00000000,1990.00000000,0.00000000,'2026-02-17 23:55:17'),(248545,'ANTM','1h','yahoo',1693533600,'2023-09-01 09:00:00',1950.00000000,1955.00000000,1925.00000000,1955.00000000,28454400.00000000,'2026-02-17 23:55:17'),(248546,'ANTM','1h','yahoo',1693537200,'2023-09-01 10:00:00',1955.00000000,1955.00000000,1950.00000000,1950.00000000,7521300.00000000,'2026-02-17 23:55:17'),(248547,'ANTM','1h','yahoo',1693540800,'2023-09-01 11:00:00',1955.00000000,1955.00000000,1940.00000000,1940.00000000,8927600.00000000,'2026-02-17 23:55:17'),(248548,'ANTM','1h','yahoo',1693551600,'2023-09-01 14:00:00',1950.00000000,1970.00000000,1940.00000000,1970.00000000,15622400.00000000,'2026-02-17 23:55:17'),(248549,'ANTM','1h','yahoo',1693555200,'2023-09-01 15:00:00',1970.00000000,1970.00000000,1950.00000000,1950.00000000,18730200.00000000,'2026-02-17 23:55:17'),(248550,'ANTM','1h','yahoo',1693558800,'2023-09-01 16:00:00',1955.00000000,1955.00000000,1955.00000000,1955.00000000,1948300.00000000,'2026-02-17 23:55:17'),(248551,'ANTM','1h','yahoo',1693792800,'2023-09-04 09:00:00',1975.00000000,1980.00000000,1950.00000000,1955.00000000,16917500.00000000,'2026-02-17 23:55:17'),(248552,'ANTM','1h','yahoo',1693796400,'2023-09-04 10:00:00',1955.00000000,1965.00000000,1950.00000000,1965.00000000,6941000.00000000,'2026-02-17 23:55:17'),(248553,'ANTM','1h','yahoo',1693800000,'2023-09-04 11:00:00',1965.00000000,1965.00000000,1955.00000000,1955.00000000,3895700.00000000,'2026-02-17 23:55:17'),(248554,'ANTM','1h','yahoo',1693807200,'2023-09-04 13:00:00',1960.00000000,1965.00000000,1955.00000000,1960.00000000,2556000.00000000,'2026-02-17 23:55:17'),(248555,'ANTM','1h','yahoo',1693810800,'2023-09-04 14:00:00',1960.00000000,1965.00000000,1955.00000000,1955.00000000,8101800.00000000,'2026-02-17 23:55:17'),(248556,'ANTM','1h','yahoo',1693814400,'2023-09-04 15:00:00',1955.00000000,1960.00000000,1955.00000000,1955.00000000,6495700.00000000,'2026-02-17 23:55:17'),(248557,'ANTM','1h','yahoo',1693818000,'2023-09-04 16:00:00',1950.00000000,1950.00000000,1950.00000000,1950.00000000,0.00000000,'2026-02-17 23:55:17'),(248558,'ANTM','1h','yahoo',1693879200,'2023-09-05 09:00:00',1955.00000000,1970.00000000,1955.00000000,1965.00000000,4486100.00000000,'2026-02-17 23:55:17'),(248559,'ANTM','1h','yahoo',1693882800,'2023-09-05 10:00:00',1970.00000000,1970.00000000,1955.00000000,1960.00000000,4741400.00000000,'2026-02-17 23:55:17'),(248560,'ANTM','1h','yahoo',1693886400,'2023-09-05 11:00:00',1955.00000000,1960.00000000,1955.00000000,1955.00000000,2563600.00000000,'2026-02-17 23:55:17'),(248561,'ANTM','1h','yahoo',1693893600,'2023-09-05 13:00:00',1955.00000000,1960.00000000,1950.00000000,1955.00000000,1826900.00000000,'2026-02-17 23:55:17'),(248562,'ANTM','1h','yahoo',1693897200,'2023-09-05 14:00:00',1955.00000000,1955.00000000,1945.00000000,1950.00000000,8537900.00000000,'2026-02-17 23:55:17'),(248563,'ANTM','1h','yahoo',1693900800,'2023-09-05 15:00:00',1945.00000000,1950.00000000,1945.00000000,1945.00000000,5009500.00000000,'2026-02-17 23:55:17'),(248564,'ANTM','1h','yahoo',1693904400,'2023-09-05 16:00:00',1950.00000000,1950.00000000,1950.00000000,1950.00000000,0.00000000,'2026-02-17 23:55:17'),(248565,'ANTM','1h','yahoo',1693965600,'2023-09-06 09:00:00',1955.00000000,1960.00000000,1945.00000000,1950.00000000,3520200.00000000,'2026-02-17 23:55:17'),(248566,'ANTM','1h','yahoo',1693969200,'2023-09-06 10:00:00',1950.00000000,1955.00000000,1945.00000000,1950.00000000,5461600.00000000,'2026-02-17 23:55:17'),(248567,'ANTM','1h','yahoo',1693972800,'2023-09-06 11:00:00',1950.00000000,1950.00000000,1945.00000000,1950.00000000,2796500.00000000,'2026-02-17 23:55:17'),(248568,'ANTM','1h','yahoo',1693980000,'2023-09-06 13:00:00',1950.00000000,1950.00000000,1945.00000000,1945.00000000,2081100.00000000,'2026-02-17 23:55:17'),(248569,'ANTM','1h','yahoo',1693983600,'2023-09-06 14:00:00',1950.00000000,1950.00000000,1945.00000000,1950.00000000,4160100.00000000,'2026-02-17 23:55:17'),(248570,'ANTM','1h','yahoo',1693987200,'2023-09-06 15:00:00',1945.00000000,1965.00000000,1945.00000000,1950.00000000,22374000.00000000,'2026-02-17 23:55:17'),(248571,'ANTM','1h','yahoo',1693990800,'2023-09-06 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,0.00000000,'2026-02-17 23:55:17'),(248572,'ANTM','1h','yahoo',1694052000,'2023-09-07 09:00:00',1945.00000000,1955.00000000,1940.00000000,1945.00000000,4918000.00000000,'2026-02-17 23:55:17'),(248573,'ANTM','1h','yahoo',1694055600,'2023-09-07 10:00:00',1945.00000000,1950.00000000,1945.00000000,1945.00000000,2671200.00000000,'2026-02-17 23:55:17'),(248574,'ANTM','1h','yahoo',1694059200,'2023-09-07 11:00:00',1945.00000000,1950.00000000,1945.00000000,1945.00000000,3198600.00000000,'2026-02-17 23:55:17'),(248575,'ANTM','1h','yahoo',1694066400,'2023-09-07 13:00:00',1945.00000000,1950.00000000,1945.00000000,1950.00000000,2934900.00000000,'2026-02-17 23:55:17'),(248576,'ANTM','1h','yahoo',1694070000,'2023-09-07 14:00:00',1945.00000000,1950.00000000,1945.00000000,1945.00000000,3510300.00000000,'2026-02-17 23:55:17'),(248577,'ANTM','1h','yahoo',1694073600,'2023-09-07 15:00:00',1945.00000000,1955.00000000,1945.00000000,1955.00000000,8176700.00000000,'2026-02-17 23:55:17'),(248578,'ANTM','1h','yahoo',1694077200,'2023-09-07 16:00:00',1955.00000000,1955.00000000,1955.00000000,1955.00000000,0.00000000,'2026-02-17 23:55:17'),(248579,'ANTM','1h','yahoo',1694138400,'2023-09-08 09:00:00',1955.00000000,1960.00000000,1945.00000000,1950.00000000,2490400.00000000,'2026-02-17 23:55:17'),(248580,'ANTM','1h','yahoo',1694142000,'2023-09-08 10:00:00',1950.00000000,1955.00000000,1945.00000000,1950.00000000,2696900.00000000,'2026-02-17 23:55:17'),(248581,'ANTM','1h','yahoo',1694145600,'2023-09-08 11:00:00',1950.00000000,1955.00000000,1945.00000000,1945.00000000,1068600.00000000,'2026-02-17 23:55:17'),(248582,'ANTM','1h','yahoo',1694156400,'2023-09-08 14:00:00',1950.00000000,1950.00000000,1945.00000000,1950.00000000,7370600.00000000,'2026-02-17 23:55:17'),(248583,'ANTM','1h','yahoo',1694160000,'2023-09-08 15:00:00',1945.00000000,1950.00000000,1940.00000000,1945.00000000,9203100.00000000,'2026-02-17 23:55:17'),(248584,'ANTM','1h','yahoo',1694163600,'2023-09-08 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,5157700.00000000,'2026-02-17 23:55:17'),(248585,'ANTM','1h','yahoo',1694397600,'2023-09-11 09:00:00',1945.00000000,1945.00000000,1930.00000000,1935.00000000,4600100.00000000,'2026-02-17 23:55:17'),(248586,'ANTM','1h','yahoo',1694401200,'2023-09-11 10:00:00',1935.00000000,1940.00000000,1930.00000000,1935.00000000,4872500.00000000,'2026-02-17 23:55:17'),(248587,'ANTM','1h','yahoo',1694404800,'2023-09-11 11:00:00',1935.00000000,1940.00000000,1930.00000000,1930.00000000,2864300.00000000,'2026-02-17 23:55:17'),(248588,'ANTM','1h','yahoo',1694412000,'2023-09-11 13:00:00',1930.00000000,1940.00000000,1930.00000000,1935.00000000,1787200.00000000,'2026-02-17 23:55:17'),(248589,'ANTM','1h','yahoo',1694415600,'2023-09-11 14:00:00',1935.00000000,1940.00000000,1930.00000000,1935.00000000,4357800.00000000,'2026-02-17 23:55:17'),(248590,'ANTM','1h','yahoo',1694419200,'2023-09-11 15:00:00',1935.00000000,1950.00000000,1935.00000000,1945.00000000,7458200.00000000,'2026-02-17 23:55:17'),(248591,'ANTM','1h','yahoo',1694422800,'2023-09-11 16:00:00',1955.00000000,1955.00000000,1955.00000000,1955.00000000,0.00000000,'2026-02-17 23:55:17'),(248592,'ANTM','1h','yahoo',1694484000,'2023-09-12 09:00:00',1960.00000000,1960.00000000,1940.00000000,1950.00000000,4799300.00000000,'2026-02-17 23:55:17'),(248593,'ANTM','1h','yahoo',1694487600,'2023-09-12 10:00:00',1950.00000000,1955.00000000,1950.00000000,1950.00000000,1543900.00000000,'2026-02-17 23:55:17'),(248594,'ANTM','1h','yahoo',1694491200,'2023-09-12 11:00:00',1950.00000000,1955.00000000,1945.00000000,1950.00000000,2955600.00000000,'2026-02-17 23:55:17'),(248595,'ANTM','1h','yahoo',1694498400,'2023-09-12 13:00:00',1950.00000000,1950.00000000,1940.00000000,1945.00000000,1585800.00000000,'2026-02-17 23:55:17'),(248596,'ANTM','1h','yahoo',1694502000,'2023-09-12 14:00:00',1945.00000000,1950.00000000,1940.00000000,1940.00000000,2702900.00000000,'2026-02-17 23:55:17'),(248597,'ANTM','1h','yahoo',1694505600,'2023-09-12 15:00:00',1940.00000000,1950.00000000,1940.00000000,1945.00000000,4117900.00000000,'2026-02-17 23:55:17'),(248598,'ANTM','1h','yahoo',1694509200,'2023-09-12 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,0.00000000,'2026-02-17 23:55:17'),(248599,'ANTM','1h','yahoo',1694570400,'2023-09-13 09:00:00',1950.00000000,1950.00000000,1935.00000000,1935.00000000,2739500.00000000,'2026-02-17 23:55:17'),(248600,'ANTM','1h','yahoo',1694574000,'2023-09-13 10:00:00',1935.00000000,1940.00000000,1925.00000000,1930.00000000,7874100.00000000,'2026-02-17 23:55:17'),(248601,'ANTM','1h','yahoo',1694577600,'2023-09-13 11:00:00',1925.00000000,1930.00000000,1920.00000000,1920.00000000,5627400.00000000,'2026-02-17 23:55:17'),(248602,'ANTM','1h','yahoo',1694584800,'2023-09-13 13:00:00',1920.00000000,1930.00000000,1915.00000000,1920.00000000,7498700.00000000,'2026-02-17 23:55:17'),(248603,'ANTM','1h','yahoo',1694588400,'2023-09-13 14:00:00',1920.00000000,1920.00000000,1910.00000000,1920.00000000,5999900.00000000,'2026-02-17 23:55:17'),(248604,'ANTM','1h','yahoo',1694592000,'2023-09-13 15:00:00',1920.00000000,1925.00000000,1915.00000000,1920.00000000,4263800.00000000,'2026-02-17 23:55:17'),(248605,'ANTM','1h','yahoo',1694595600,'2023-09-13 16:00:00',1915.00000000,1915.00000000,1915.00000000,1915.00000000,0.00000000,'2026-02-17 23:55:17'),(248606,'ANTM','1h','yahoo',1694656800,'2023-09-14 09:00:00',1925.00000000,1935.00000000,1915.00000000,1915.00000000,7536500.00000000,'2026-02-17 23:55:17'),(248607,'ANTM','1h','yahoo',1694660400,'2023-09-14 10:00:00',1915.00000000,1920.00000000,1915.00000000,1915.00000000,3215400.00000000,'2026-02-17 23:55:17'),(248608,'ANTM','1h','yahoo',1694664000,'2023-09-14 11:00:00',1915.00000000,1920.00000000,1910.00000000,1915.00000000,5351300.00000000,'2026-02-17 23:55:17'),(248609,'ANTM','1h','yahoo',1694671200,'2023-09-14 13:00:00',1910.00000000,1915.00000000,1910.00000000,1910.00000000,2557500.00000000,'2026-02-17 23:55:17'),(248610,'ANTM','1h','yahoo',1694674800,'2023-09-14 14:00:00',1910.00000000,1915.00000000,1905.00000000,1910.00000000,9417300.00000000,'2026-02-17 23:55:17'),(248611,'ANTM','1h','yahoo',1694678400,'2023-09-14 15:00:00',1905.00000000,1910.00000000,1895.00000000,1905.00000000,20855100.00000000,'2026-02-17 23:55:17'),(248612,'ANTM','1h','yahoo',1694682000,'2023-09-14 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,0.00000000,'2026-02-17 23:55:17'),(248613,'ANTM','1h','yahoo',1694743200,'2023-09-15 09:00:00',1900.00000000,1920.00000000,1895.00000000,1910.00000000,7708200.00000000,'2026-02-17 23:55:17'),(248614,'ANTM','1h','yahoo',1694746800,'2023-09-15 10:00:00',1905.00000000,1915.00000000,1905.00000000,1905.00000000,4593500.00000000,'2026-02-17 23:55:17'),(248615,'ANTM','1h','yahoo',1694750400,'2023-09-15 11:00:00',1905.00000000,1910.00000000,1905.00000000,1905.00000000,1579900.00000000,'2026-02-17 23:55:17'),(248616,'ANTM','1h','yahoo',1694761200,'2023-09-15 14:00:00',1905.00000000,1910.00000000,1900.00000000,1905.00000000,6493700.00000000,'2026-02-17 23:55:17'),(248617,'ANTM','1h','yahoo',1694764800,'2023-09-15 15:00:00',1900.00000000,1910.00000000,1900.00000000,1905.00000000,12498900.00000000,'2026-02-17 23:55:17'),(248618,'ANTM','1h','yahoo',1694768400,'2023-09-15 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,13430600.00000000,'2026-02-17 23:55:17'),(248619,'ANTM','1h','yahoo',1695002400,'2023-09-18 09:00:00',1905.00000000,1910.00000000,1900.00000000,1905.00000000,3925800.00000000,'2026-02-17 23:55:17'),(248620,'ANTM','1h','yahoo',1695006000,'2023-09-18 10:00:00',1905.00000000,1910.00000000,1900.00000000,1900.00000000,3559000.00000000,'2026-02-17 23:55:17'),(248621,'ANTM','1h','yahoo',1695009600,'2023-09-18 11:00:00',1900.00000000,1905.00000000,1900.00000000,1900.00000000,2072300.00000000,'2026-02-17 23:55:17'),(248622,'ANTM','1h','yahoo',1695016800,'2023-09-18 13:00:00',1900.00000000,1905.00000000,1885.00000000,1885.00000000,7576800.00000000,'2026-02-17 23:55:17'),(248623,'ANTM','1h','yahoo',1695020400,'2023-09-18 14:00:00',1885.00000000,1890.00000000,1855.00000000,1860.00000000,22641200.00000000,'2026-02-17 23:55:17'),(248624,'ANTM','1h','yahoo',1695024000,'2023-09-18 15:00:00',1860.00000000,1860.00000000,1845.00000000,1845.00000000,13037500.00000000,'2026-02-17 23:55:17'),(248625,'ANTM','1h','yahoo',1695027600,'2023-09-18 16:00:00',1845.00000000,1845.00000000,1845.00000000,1845.00000000,1870500.00000000,'2026-02-17 23:55:17'),(248626,'ANTM','1h','yahoo',1695088800,'2023-09-19 09:00:00',1830.00000000,1845.00000000,1815.00000000,1835.00000000,13237100.00000000,'2026-02-17 23:55:17'),(248627,'ANTM','1h','yahoo',1695092400,'2023-09-19 10:00:00',1835.00000000,1845.00000000,1835.00000000,1845.00000000,2743800.00000000,'2026-02-17 23:55:17'),(248628,'ANTM','1h','yahoo',1695096000,'2023-09-19 11:00:00',1845.00000000,1870.00000000,1840.00000000,1850.00000000,8052700.00000000,'2026-02-17 23:55:17'),(248629,'ANTM','1h','yahoo',1695103200,'2023-09-19 13:00:00',1845.00000000,1860.00000000,1845.00000000,1855.00000000,1539200.00000000,'2026-02-17 23:55:17'),(248630,'ANTM','1h','yahoo',1695106800,'2023-09-19 14:00:00',1850.00000000,1855.00000000,1840.00000000,1845.00000000,11284400.00000000,'2026-02-17 23:55:17'),(248631,'ANTM','1h','yahoo',1695110400,'2023-09-19 15:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,11872400.00000000,'2026-02-17 23:55:17'),(248632,'ANTM','1h','yahoo',1695114000,'2023-09-19 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,0.00000000,'2026-02-17 23:55:17'),(248633,'ANTM','1h','yahoo',1695175200,'2023-09-20 09:00:00',1850.00000000,1875.00000000,1845.00000000,1870.00000000,7509900.00000000,'2026-02-17 23:55:17'),(248634,'ANTM','1h','yahoo',1695178800,'2023-09-20 10:00:00',1870.00000000,1870.00000000,1860.00000000,1865.00000000,5617100.00000000,'2026-02-17 23:55:17'),(248635,'ANTM','1h','yahoo',1695182400,'2023-09-20 11:00:00',1865.00000000,1865.00000000,1860.00000000,1865.00000000,2896700.00000000,'2026-02-17 23:55:17'),(248636,'ANTM','1h','yahoo',1695189600,'2023-09-20 13:00:00',1865.00000000,1870.00000000,1860.00000000,1865.00000000,2831800.00000000,'2026-02-17 23:55:17'),(248637,'ANTM','1h','yahoo',1695193200,'2023-09-20 14:00:00',1870.00000000,1875.00000000,1865.00000000,1870.00000000,4391600.00000000,'2026-02-17 23:55:17'),(248638,'ANTM','1h','yahoo',1695196800,'2023-09-20 15:00:00',1870.00000000,1875.00000000,1860.00000000,1865.00000000,3222800.00000000,'2026-02-17 23:55:17'),(248639,'ANTM','1h','yahoo',1695200400,'2023-09-20 16:00:00',1860.00000000,1860.00000000,1860.00000000,1860.00000000,0.00000000,'2026-02-17 23:55:17'),(248640,'ANTM','1h','yahoo',1695261600,'2023-09-21 09:00:00',1860.00000000,1875.00000000,1860.00000000,1860.00000000,5226300.00000000,'2026-02-17 23:55:17'),(248641,'ANTM','1h','yahoo',1695265200,'2023-09-21 10:00:00',1860.00000000,1865.00000000,1850.00000000,1855.00000000,6724700.00000000,'2026-02-17 23:55:17'),(248642,'ANTM','1h','yahoo',1695268800,'2023-09-21 11:00:00',1850.00000000,1855.00000000,1850.00000000,1855.00000000,4893400.00000000,'2026-02-17 23:55:17'),(248643,'ANTM','1h','yahoo',1695276000,'2023-09-21 13:00:00',1855.00000000,1855.00000000,1840.00000000,1845.00000000,3656800.00000000,'2026-02-17 23:55:17'),(248644,'ANTM','1h','yahoo',1695279600,'2023-09-21 14:00:00',1845.00000000,1845.00000000,1835.00000000,1835.00000000,7788000.00000000,'2026-02-17 23:55:17'),(248645,'ANTM','1h','yahoo',1695283200,'2023-09-21 15:00:00',1835.00000000,1845.00000000,1830.00000000,1845.00000000,8903100.00000000,'2026-02-17 23:55:17'),(248646,'ANTM','1h','yahoo',1695286800,'2023-09-21 16:00:00',1835.00000000,1835.00000000,1835.00000000,1835.00000000,0.00000000,'2026-02-17 23:55:17'),(248647,'ANTM','1h','yahoo',1695348000,'2023-09-22 09:00:00',1840.00000000,1855.00000000,1835.00000000,1855.00000000,3534500.00000000,'2026-02-17 23:55:17'),(248648,'ANTM','1h','yahoo',1695351600,'2023-09-22 10:00:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,2817500.00000000,'2026-02-17 23:55:17'),(248649,'ANTM','1h','yahoo',1695355200,'2023-09-22 11:00:00',1850.00000000,1850.00000000,1845.00000000,1845.00000000,847100.00000000,'2026-02-17 23:55:17'),(248650,'ANTM','1h','yahoo',1695366000,'2023-09-22 14:00:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,3995800.00000000,'2026-02-17 23:55:17'),(248651,'ANTM','1h','yahoo',1695369600,'2023-09-22 15:00:00',1850.00000000,1865.00000000,1845.00000000,1855.00000000,7196700.00000000,'2026-02-17 23:55:17'),(248652,'ANTM','1h','yahoo',1695373200,'2023-09-22 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,2212300.00000000,'2026-02-17 23:55:17'),(248653,'ANTM','1h','yahoo',1695607200,'2023-09-25 09:00:00',1860.00000000,1865.00000000,1850.00000000,1850.00000000,2662200.00000000,'2026-02-17 23:55:17'),(248654,'ANTM','1h','yahoo',1695610800,'2023-09-25 10:00:00',1855.00000000,1855.00000000,1845.00000000,1850.00000000,1873800.00000000,'2026-02-17 23:55:17'),(248655,'ANTM','1h','yahoo',1695614400,'2023-09-25 11:00:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,1178700.00000000,'2026-02-17 23:55:17'),(248656,'ANTM','1h','yahoo',1695621600,'2023-09-25 13:00:00',1855.00000000,1855.00000000,1845.00000000,1850.00000000,1629800.00000000,'2026-02-17 23:55:17'),(248657,'ANTM','1h','yahoo',1695625200,'2023-09-25 14:00:00',1845.00000000,1855.00000000,1845.00000000,1850.00000000,3782200.00000000,'2026-02-17 23:55:17'),(248658,'ANTM','1h','yahoo',1695628800,'2023-09-25 15:00:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,2261200.00000000,'2026-02-17 23:55:17'),(248659,'ANTM','1h','yahoo',1695632400,'2023-09-25 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,0.00000000,'2026-02-17 23:55:17'),(248660,'ANTM','1h','yahoo',1695693600,'2023-09-26 09:00:00',1850.00000000,1855.00000000,1845.00000000,1850.00000000,1449200.00000000,'2026-02-17 23:55:17'),(248661,'ANTM','1h','yahoo',1695697200,'2023-09-26 10:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,2838700.00000000,'2026-02-17 23:55:17'),(248662,'ANTM','1h','yahoo',1695700800,'2023-09-26 11:00:00',1845.00000000,1845.00000000,1840.00000000,1845.00000000,2194500.00000000,'2026-02-17 23:55:17'),(248663,'ANTM','1h','yahoo',1695708000,'2023-09-26 13:00:00',1845.00000000,1845.00000000,1840.00000000,1845.00000000,883300.00000000,'2026-02-17 23:55:17'),(248664,'ANTM','1h','yahoo',1695711600,'2023-09-26 14:00:00',1840.00000000,1845.00000000,1835.00000000,1835.00000000,4968800.00000000,'2026-02-17 23:55:17'),(248665,'ANTM','1h','yahoo',1695715200,'2023-09-26 15:00:00',1835.00000000,1845.00000000,1830.00000000,1835.00000000,8247000.00000000,'2026-02-17 23:55:17'),(248666,'ANTM','1h','yahoo',1695718800,'2023-09-26 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,0.00000000,'2026-02-17 23:55:17'),(248667,'ANTM','1h','yahoo',1695780000,'2023-09-27 09:00:00',1840.00000000,1845.00000000,1835.00000000,1835.00000000,2615700.00000000,'2026-02-17 23:55:17'),(248668,'ANTM','1h','yahoo',1695783600,'2023-09-27 10:00:00',1835.00000000,1840.00000000,1825.00000000,1825.00000000,3232800.00000000,'2026-02-17 23:55:17'),(248669,'ANTM','1h','yahoo',1695787200,'2023-09-27 11:00:00',1825.00000000,1830.00000000,1825.00000000,1825.00000000,1190800.00000000,'2026-02-17 23:55:17'),(248670,'ANTM','1h','yahoo',1695794400,'2023-09-27 13:00:00',1830.00000000,1835.00000000,1825.00000000,1835.00000000,959100.00000000,'2026-02-17 23:55:17'),(248671,'ANTM','1h','yahoo',1695798000,'2023-09-27 14:00:00',1835.00000000,1835.00000000,1825.00000000,1830.00000000,3371500.00000000,'2026-02-17 23:55:17'),(248672,'ANTM','1h','yahoo',1695801600,'2023-09-27 15:00:00',1830.00000000,1830.00000000,1820.00000000,1820.00000000,4070600.00000000,'2026-02-17 23:55:17'),(248673,'ANTM','1h','yahoo',1695805200,'2023-09-27 16:00:00',1820.00000000,1820.00000000,1820.00000000,1820.00000000,1900900.00000000,'2026-02-17 23:55:17'),(248674,'ANTM','1h','yahoo',1695952800,'2023-09-29 09:00:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,2835600.00000000,'2026-02-17 23:55:17'),(248675,'ANTM','1h','yahoo',1695956400,'2023-09-29 10:00:00',1820.00000000,1830.00000000,1820.00000000,1830.00000000,3581300.00000000,'2026-02-17 23:55:17'),(248676,'ANTM','1h','yahoo',1695960000,'2023-09-29 11:00:00',1830.00000000,1830.00000000,1825.00000000,1830.00000000,664600.00000000,'2026-02-17 23:55:17'),(248677,'ANTM','1h','yahoo',1695970800,'2023-09-29 14:00:00',1830.00000000,1830.00000000,1820.00000000,1825.00000000,3281500.00000000,'2026-02-17 23:55:17'),(248678,'ANTM','1h','yahoo',1695974400,'2023-09-29 15:00:00',1825.00000000,1825.00000000,1815.00000000,1820.00000000,8470500.00000000,'2026-02-17 23:55:17'),(248679,'ANTM','1h','yahoo',1695978000,'2023-09-29 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,3820800.00000000,'2026-02-17 23:55:17'),(248680,'ANTM','1h','yahoo',1696212000,'2023-10-02 09:00:00',1815.00000000,1825.00000000,1815.00000000,1815.00000000,3390900.00000000,'2026-02-17 23:55:17'),(248681,'ANTM','1h','yahoo',1696215600,'2023-10-02 10:00:00',1820.00000000,1820.00000000,1810.00000000,1810.00000000,3638800.00000000,'2026-02-17 23:55:17'),(248682,'ANTM','1h','yahoo',1696219200,'2023-10-02 11:00:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,5156000.00000000,'2026-02-17 23:55:17'),(248683,'ANTM','1h','yahoo',1696226400,'2023-10-02 13:00:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,888000.00000000,'2026-02-17 23:55:17'),(248684,'ANTM','1h','yahoo',1696230000,'2023-10-02 14:00:00',1810.00000000,1810.00000000,1800.00000000,1800.00000000,4407400.00000000,'2026-02-17 23:55:17'),(248685,'ANTM','1h','yahoo',1696233600,'2023-10-02 15:00:00',1805.00000000,1810.00000000,1800.00000000,1805.00000000,6735400.00000000,'2026-02-17 23:55:17'),(248686,'ANTM','1h','yahoo',1696237200,'2023-10-02 16:00:00',1805.00000000,1805.00000000,1805.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:17'),(248687,'ANTM','1h','yahoo',1696298400,'2023-10-03 09:00:00',1805.00000000,1810.00000000,1775.00000000,1780.00000000,13076800.00000000,'2026-02-17 23:55:17'),(248688,'ANTM','1h','yahoo',1696302000,'2023-10-03 10:00:00',1775.00000000,1785.00000000,1775.00000000,1780.00000000,5836900.00000000,'2026-02-17 23:55:17'),(248689,'ANTM','1h','yahoo',1696305600,'2023-10-03 11:00:00',1780.00000000,1780.00000000,1770.00000000,1775.00000000,5627100.00000000,'2026-02-17 23:55:17'),(248690,'ANTM','1h','yahoo',1696312800,'2023-10-03 13:00:00',1775.00000000,1775.00000000,1770.00000000,1775.00000000,3188000.00000000,'2026-02-17 23:55:17'),(248691,'ANTM','1h','yahoo',1696316400,'2023-10-03 14:00:00',1770.00000000,1775.00000000,1770.00000000,1775.00000000,4718800.00000000,'2026-02-17 23:55:17'),(248692,'ANTM','1h','yahoo',1696320000,'2023-10-03 15:00:00',1770.00000000,1775.00000000,1765.00000000,1775.00000000,8120200.00000000,'2026-02-17 23:55:17'),(248693,'ANTM','1h','yahoo',1696323600,'2023-10-03 16:00:00',1765.00000000,1765.00000000,1765.00000000,1765.00000000,0.00000000,'2026-02-17 23:55:17'),(248694,'ANTM','1h','yahoo',1696384800,'2023-10-04 09:00:00',1775.00000000,1780.00000000,1750.00000000,1755.00000000,6632800.00000000,'2026-02-17 23:55:17'),(248695,'ANTM','1h','yahoo',1696388400,'2023-10-04 10:00:00',1755.00000000,1760.00000000,1750.00000000,1755.00000000,3272700.00000000,'2026-02-17 23:55:17'),(248696,'ANTM','1h','yahoo',1696392000,'2023-10-04 11:00:00',1750.00000000,1760.00000000,1750.00000000,1755.00000000,3700500.00000000,'2026-02-17 23:55:17'),(248697,'ANTM','1h','yahoo',1696399200,'2023-10-04 13:00:00',1755.00000000,1755.00000000,1750.00000000,1750.00000000,2406000.00000000,'2026-02-17 23:55:17'),(248698,'ANTM','1h','yahoo',1696402800,'2023-10-04 14:00:00',1750.00000000,1755.00000000,1745.00000000,1745.00000000,7978000.00000000,'2026-02-17 23:55:17'),(248699,'ANTM','1h','yahoo',1696406400,'2023-10-04 15:00:00',1750.00000000,1750.00000000,1735.00000000,1735.00000000,6746400.00000000,'2026-02-17 23:55:17'),(248700,'ANTM','1h','yahoo',1696410000,'2023-10-04 16:00:00',1740.00000000,1740.00000000,1740.00000000,1740.00000000,0.00000000,'2026-02-17 23:55:17'),(248701,'ANTM','1h','yahoo',1696471200,'2023-10-05 09:00:00',1740.00000000,1760.00000000,1740.00000000,1750.00000000,5341700.00000000,'2026-02-17 23:55:17'),(248702,'ANTM','1h','yahoo',1696474800,'2023-10-05 10:00:00',1750.00000000,1755.00000000,1740.00000000,1745.00000000,6098000.00000000,'2026-02-17 23:55:17'),(248703,'ANTM','1h','yahoo',1696478400,'2023-10-05 11:00:00',1745.00000000,1750.00000000,1735.00000000,1735.00000000,4272600.00000000,'2026-02-17 23:55:17'),(248704,'ANTM','1h','yahoo',1696485600,'2023-10-05 13:00:00',1735.00000000,1740.00000000,1720.00000000,1720.00000000,5780900.00000000,'2026-02-17 23:55:17'),(248705,'ANTM','1h','yahoo',1696489200,'2023-10-05 14:00:00',1725.00000000,1725.00000000,1705.00000000,1720.00000000,10519300.00000000,'2026-02-17 23:55:17'),(248706,'ANTM','1h','yahoo',1696492800,'2023-10-05 15:00:00',1720.00000000,1725.00000000,1705.00000000,1715.00000000,9054500.00000000,'2026-02-17 23:55:17'),(248707,'ANTM','1h','yahoo',1696496400,'2023-10-05 16:00:00',1705.00000000,1705.00000000,1705.00000000,1705.00000000,0.00000000,'2026-02-17 23:55:17'),(248708,'ANTM','1h','yahoo',1696557600,'2023-10-06 09:00:00',1705.00000000,1725.00000000,1705.00000000,1725.00000000,5774700.00000000,'2026-02-17 23:55:17'),(248709,'ANTM','1h','yahoo',1696561200,'2023-10-06 10:00:00',1725.00000000,1730.00000000,1725.00000000,1730.00000000,4730600.00000000,'2026-02-17 23:55:17'),(248710,'ANTM','1h','yahoo',1696564800,'2023-10-06 11:00:00',1730.00000000,1735.00000000,1725.00000000,1730.00000000,1287700.00000000,'2026-02-17 23:55:17'),(248711,'ANTM','1h','yahoo',1696575600,'2023-10-06 14:00:00',1735.00000000,1740.00000000,1730.00000000,1735.00000000,6143600.00000000,'2026-02-17 23:55:17'),(248712,'ANTM','1h','yahoo',1696579200,'2023-10-06 15:00:00',1730.00000000,1740.00000000,1715.00000000,1720.00000000,10673700.00000000,'2026-02-17 23:55:17'),(248713,'ANTM','1h','yahoo',1696582800,'2023-10-06 16:00:00',1715.00000000,1715.00000000,1715.00000000,1715.00000000,4805800.00000000,'2026-02-17 23:55:17'),(248714,'ANTM','1h','yahoo',1696816800,'2023-10-09 09:00:00',1735.00000000,1775.00000000,1735.00000000,1770.00000000,10701500.00000000,'2026-02-17 23:55:17'),(248715,'ANTM','1h','yahoo',1696820400,'2023-10-09 10:00:00',1765.00000000,1820.00000000,1765.00000000,1810.00000000,19266700.00000000,'2026-02-17 23:55:17'),(248716,'ANTM','1h','yahoo',1696824000,'2023-10-09 11:00:00',1810.00000000,1820.00000000,1810.00000000,1815.00000000,5035400.00000000,'2026-02-17 23:55:17'),(248717,'ANTM','1h','yahoo',1696831200,'2023-10-09 13:00:00',1815.00000000,1830.00000000,1815.00000000,1830.00000000,4920200.00000000,'2026-02-17 23:55:17'),(248718,'ANTM','1h','yahoo',1696834800,'2023-10-09 14:00:00',1830.00000000,1835.00000000,1820.00000000,1825.00000000,8999900.00000000,'2026-02-17 23:55:17'),(248719,'ANTM','1h','yahoo',1696838400,'2023-10-09 15:00:00',1830.00000000,1830.00000000,1810.00000000,1810.00000000,10513400.00000000,'2026-02-17 23:55:17'),(248720,'ANTM','1h','yahoo',1696842000,'2023-10-09 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,0.00000000,'2026-02-17 23:55:17'),(248721,'ANTM','1h','yahoo',1696903200,'2023-10-10 09:00:00',1835.00000000,1860.00000000,1830.00000000,1835.00000000,18997700.00000000,'2026-02-17 23:55:17'),(248722,'ANTM','1h','yahoo',1696906800,'2023-10-10 10:00:00',1835.00000000,1835.00000000,1820.00000000,1825.00000000,4075400.00000000,'2026-02-17 23:55:17'),(248723,'ANTM','1h','yahoo',1696910400,'2023-10-10 11:00:00',1820.00000000,1835.00000000,1820.00000000,1830.00000000,3231300.00000000,'2026-02-17 23:55:17'),(248724,'ANTM','1h','yahoo',1696917600,'2023-10-10 13:00:00',1830.00000000,1835.00000000,1830.00000000,1835.00000000,1424700.00000000,'2026-02-17 23:55:17'),(248725,'ANTM','1h','yahoo',1696921200,'2023-10-10 14:00:00',1835.00000000,1835.00000000,1825.00000000,1825.00000000,2765900.00000000,'2026-02-17 23:55:17'),(248726,'ANTM','1h','yahoo',1696924800,'2023-10-10 15:00:00',1825.00000000,1835.00000000,1820.00000000,1825.00000000,6097300.00000000,'2026-02-17 23:55:17'),(248727,'ANTM','1h','yahoo',1696928400,'2023-10-10 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,3292800.00000000,'2026-02-17 23:55:17'),(248728,'ANTM','1h','yahoo',1696989600,'2023-10-11 09:00:00',1825.00000000,1850.00000000,1815.00000000,1835.00000000,7896400.00000000,'2026-02-17 23:55:17'),(248729,'ANTM','1h','yahoo',1696993200,'2023-10-11 10:00:00',1835.00000000,1835.00000000,1825.00000000,1830.00000000,2903500.00000000,'2026-02-17 23:55:17'),(248730,'ANTM','1h','yahoo',1696996800,'2023-10-11 11:00:00',1830.00000000,1835.00000000,1825.00000000,1835.00000000,2418700.00000000,'2026-02-17 23:55:17'),(248731,'ANTM','1h','yahoo',1697004000,'2023-10-11 13:00:00',1830.00000000,1835.00000000,1825.00000000,1830.00000000,1779400.00000000,'2026-02-17 23:55:17'),(248732,'ANTM','1h','yahoo',1697007600,'2023-10-11 14:00:00',1825.00000000,1830.00000000,1825.00000000,1830.00000000,2432600.00000000,'2026-02-17 23:55:17'),(248733,'ANTM','1h','yahoo',1697011200,'2023-10-11 15:00:00',1830.00000000,1830.00000000,1820.00000000,1820.00000000,4339400.00000000,'2026-02-17 23:55:17'),(248734,'ANTM','1h','yahoo',1697014800,'2023-10-11 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,0.00000000,'2026-02-17 23:55:17'),(248735,'ANTM','1h','yahoo',1697076000,'2023-10-12 09:00:00',1825.00000000,1835.00000000,1815.00000000,1820.00000000,3451300.00000000,'2026-02-17 23:55:17'),(248736,'ANTM','1h','yahoo',1697079600,'2023-10-12 10:00:00',1815.00000000,1820.00000000,1800.00000000,1800.00000000,7105800.00000000,'2026-02-17 23:55:17'),(248737,'ANTM','1h','yahoo',1697083200,'2023-10-12 11:00:00',1800.00000000,1800.00000000,1775.00000000,1790.00000000,10739600.00000000,'2026-02-17 23:55:17'),(248738,'ANTM','1h','yahoo',1697090400,'2023-10-12 13:00:00',1790.00000000,1790.00000000,1785.00000000,1785.00000000,1289000.00000000,'2026-02-17 23:55:17'),(248739,'ANTM','1h','yahoo',1697094000,'2023-10-12 14:00:00',1790.00000000,1790.00000000,1780.00000000,1785.00000000,5194100.00000000,'2026-02-17 23:55:17'),(248740,'ANTM','1h','yahoo',1697097600,'2023-10-12 15:00:00',1780.00000000,1790.00000000,1775.00000000,1790.00000000,8134400.00000000,'2026-02-17 23:55:17'),(248741,'ANTM','1h','yahoo',1697101200,'2023-10-12 16:00:00',1775.00000000,1775.00000000,1775.00000000,1775.00000000,0.00000000,'2026-02-17 23:55:17'),(248742,'ANTM','1h','yahoo',1697162400,'2023-10-13 09:00:00',1770.00000000,1775.00000000,1750.00000000,1770.00000000,8244800.00000000,'2026-02-17 23:55:17'),(248743,'ANTM','1h','yahoo',1697166000,'2023-10-13 10:00:00',1770.00000000,1770.00000000,1765.00000000,1765.00000000,2510100.00000000,'2026-02-17 23:55:17'),(248744,'ANTM','1h','yahoo',1697169600,'2023-10-13 11:00:00',1770.00000000,1770.00000000,1765.00000000,1770.00000000,1803300.00000000,'2026-02-17 23:55:17'),(248745,'ANTM','1h','yahoo',1697180400,'2023-10-13 14:00:00',1770.00000000,1775.00000000,1760.00000000,1765.00000000,8369500.00000000,'2026-02-17 23:55:17'),(248746,'ANTM','1h','yahoo',1697184000,'2023-10-13 15:00:00',1765.00000000,1770.00000000,1755.00000000,1760.00000000,7930800.00000000,'2026-02-17 23:55:17'),(248747,'ANTM','1h','yahoo',1697187600,'2023-10-13 16:00:00',1755.00000000,1755.00000000,1755.00000000,1755.00000000,3139600.00000000,'2026-02-17 23:55:17'),(248748,'ANTM','1h','yahoo',1697421600,'2023-10-16 09:00:00',1785.00000000,1815.00000000,1785.00000000,1805.00000000,15334500.00000000,'2026-02-17 23:55:17'),(248749,'ANTM','1h','yahoo',1697425200,'2023-10-16 10:00:00',1805.00000000,1820.00000000,1805.00000000,1810.00000000,9061800.00000000,'2026-02-17 23:55:17'),(248750,'ANTM','1h','yahoo',1697428800,'2023-10-16 11:00:00',1805.00000000,1815.00000000,1800.00000000,1810.00000000,8251100.00000000,'2026-02-17 23:55:17'),(248751,'ANTM','1h','yahoo',1697436000,'2023-10-16 13:00:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,3665300.00000000,'2026-02-17 23:55:17'),(248752,'ANTM','1h','yahoo',1697439600,'2023-10-16 14:00:00',1810.00000000,1810.00000000,1805.00000000,1805.00000000,4558000.00000000,'2026-02-17 23:55:17'),(248753,'ANTM','1h','yahoo',1697443200,'2023-10-16 15:00:00',1805.00000000,1815.00000000,1800.00000000,1805.00000000,6150300.00000000,'2026-02-17 23:55:17'),(248754,'ANTM','1h','yahoo',1697446800,'2023-10-16 16:00:00',1805.00000000,1805.00000000,1805.00000000,1805.00000000,0.00000000,'2026-02-17 23:55:17'),(248755,'ANTM','1h','yahoo',1697508000,'2023-10-17 09:00:00',1815.00000000,1820.00000000,1805.00000000,1805.00000000,5307300.00000000,'2026-02-17 23:55:17'),(248756,'ANTM','1h','yahoo',1697511600,'2023-10-17 10:00:00',1805.00000000,1815.00000000,1805.00000000,1810.00000000,2880200.00000000,'2026-02-17 23:55:17'),(248757,'ANTM','1h','yahoo',1697515200,'2023-10-17 11:00:00',1810.00000000,1815.00000000,1800.00000000,1800.00000000,3513900.00000000,'2026-02-17 23:55:17'),(248758,'ANTM','1h','yahoo',1697522400,'2023-10-17 13:00:00',1800.00000000,1805.00000000,1790.00000000,1805.00000000,2643300.00000000,'2026-02-17 23:55:17'),(248759,'ANTM','1h','yahoo',1697526000,'2023-10-17 14:00:00',1800.00000000,1810.00000000,1800.00000000,1810.00000000,2994300.00000000,'2026-02-17 23:55:17'),(248760,'ANTM','1h','yahoo',1697529600,'2023-10-17 15:00:00',1810.00000000,1810.00000000,1800.00000000,1810.00000000,3772200.00000000,'2026-02-17 23:55:17'),(248761,'ANTM','1h','yahoo',1697533200,'2023-10-17 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,0.00000000,'2026-02-17 23:55:17'),(248762,'ANTM','1h','yahoo',1697594400,'2023-10-18 09:00:00',1820.00000000,1845.00000000,1820.00000000,1840.00000000,11286500.00000000,'2026-02-17 23:55:17'),(248763,'ANTM','1h','yahoo',1697598000,'2023-10-18 10:00:00',1840.00000000,1845.00000000,1825.00000000,1825.00000000,3189100.00000000,'2026-02-17 23:55:17'),(248764,'ANTM','1h','yahoo',1697601600,'2023-10-18 11:00:00',1825.00000000,1835.00000000,1825.00000000,1830.00000000,2666100.00000000,'2026-02-17 23:55:17'),(248765,'ANTM','1h','yahoo',1697608800,'2023-10-18 13:00:00',1835.00000000,1835.00000000,1830.00000000,1835.00000000,1245500.00000000,'2026-02-17 23:55:17'),(248766,'ANTM','1h','yahoo',1697612400,'2023-10-18 14:00:00',1825.00000000,1835.00000000,1820.00000000,1820.00000000,4031700.00000000,'2026-02-17 23:55:17'),(248767,'ANTM','1h','yahoo',1697616000,'2023-10-18 15:00:00',1820.00000000,1835.00000000,1820.00000000,1830.00000000,5186600.00000000,'2026-02-17 23:55:17'),(248768,'ANTM','1h','yahoo',1697619600,'2023-10-18 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,0.00000000,'2026-02-17 23:55:17'),(248769,'ANTM','1h','yahoo',1697680800,'2023-10-19 09:00:00',1850.00000000,1850.00000000,1805.00000000,1810.00000000,10224200.00000000,'2026-02-17 23:55:17'),(248770,'ANTM','1h','yahoo',1697684400,'2023-10-19 10:00:00',1805.00000000,1810.00000000,1800.00000000,1805.00000000,4759700.00000000,'2026-02-17 23:55:17'),(248771,'ANTM','1h','yahoo',1697688000,'2023-10-19 11:00:00',1805.00000000,1805.00000000,1795.00000000,1805.00000000,3409200.00000000,'2026-02-17 23:55:17'),(248772,'ANTM','1h','yahoo',1697695200,'2023-10-19 13:00:00',1805.00000000,1820.00000000,1800.00000000,1815.00000000,2312400.00000000,'2026-02-17 23:55:17'),(248773,'ANTM','1h','yahoo',1697698800,'2023-10-19 14:00:00',1810.00000000,1825.00000000,1810.00000000,1820.00000000,3826500.00000000,'2026-02-17 23:55:17'),(248774,'ANTM','1h','yahoo',1697702400,'2023-10-19 15:00:00',1820.00000000,1825.00000000,1810.00000000,1810.00000000,4978400.00000000,'2026-02-17 23:55:17'),(248775,'ANTM','1h','yahoo',1697706000,'2023-10-19 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,0.00000000,'2026-02-17 23:55:17'),(248776,'ANTM','1h','yahoo',1697767200,'2023-10-20 09:00:00',1825.00000000,1845.00000000,1810.00000000,1815.00000000,6101500.00000000,'2026-02-17 23:55:17'),(248777,'ANTM','1h','yahoo',1697770800,'2023-10-20 10:00:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,1778100.00000000,'2026-02-17 23:55:17'),(248778,'ANTM','1h','yahoo',1697774400,'2023-10-20 11:00:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,508000.00000000,'2026-02-17 23:55:17'),(248779,'ANTM','1h','yahoo',1697785200,'2023-10-20 14:00:00',1825.00000000,1825.00000000,1805.00000000,1815.00000000,3085400.00000000,'2026-02-17 23:55:17'),(248780,'ANTM','1h','yahoo',1697788800,'2023-10-20 15:00:00',1815.00000000,1820.00000000,1810.00000000,1820.00000000,4544400.00000000,'2026-02-17 23:55:17'),(248781,'ANTM','1h','yahoo',1697792400,'2023-10-20 16:00:00',1825.00000000,1825.00000000,1825.00000000,1825.00000000,6473600.00000000,'2026-02-17 23:55:17'),(248782,'ANTM','1h','yahoo',1698026400,'2023-10-23 09:00:00',1820.00000000,1825.00000000,1790.00000000,1795.00000000,6846000.00000000,'2026-02-17 23:55:17'),(248783,'ANTM','1h','yahoo',1698030000,'2023-10-23 10:00:00',1795.00000000,1795.00000000,1780.00000000,1780.00000000,4069400.00000000,'2026-02-17 23:55:17'),(248784,'ANTM','1h','yahoo',1698033600,'2023-10-23 11:00:00',1780.00000000,1785.00000000,1770.00000000,1775.00000000,5713900.00000000,'2026-02-17 23:55:17'),(248785,'ANTM','1h','yahoo',1698040800,'2023-10-23 13:00:00',1775.00000000,1780.00000000,1765.00000000,1765.00000000,3109500.00000000,'2026-02-17 23:55:17'),(248786,'ANTM','1h','yahoo',1698044400,'2023-10-23 14:00:00',1770.00000000,1770.00000000,1750.00000000,1755.00000000,7653400.00000000,'2026-02-17 23:55:17'),(248787,'ANTM','1h','yahoo',1698048000,'2023-10-23 15:00:00',1755.00000000,1760.00000000,1745.00000000,1750.00000000,7667700.00000000,'2026-02-17 23:55:17'),(248788,'ANTM','1h','yahoo',1698051600,'2023-10-23 16:00:00',1750.00000000,1750.00000000,1750.00000000,1750.00000000,0.00000000,'2026-02-17 23:55:17'),(248789,'ANTM','1h','yahoo',1698112800,'2023-10-24 09:00:00',1745.00000000,1775.00000000,1735.00000000,1765.00000000,5350900.00000000,'2026-02-17 23:55:17'),(248790,'ANTM','1h','yahoo',1698116400,'2023-10-24 10:00:00',1770.00000000,1770.00000000,1760.00000000,1765.00000000,1679500.00000000,'2026-02-17 23:55:17'),(248791,'ANTM','1h','yahoo',1698120000,'2023-10-24 11:00:00',1765.00000000,1770.00000000,1760.00000000,1770.00000000,982200.00000000,'2026-02-17 23:55:17'),(248792,'ANTM','1h','yahoo',1698127200,'2023-10-24 13:00:00',1770.00000000,1775.00000000,1760.00000000,1770.00000000,1433200.00000000,'2026-02-17 23:55:17'),(248793,'ANTM','1h','yahoo',1698130800,'2023-10-24 14:00:00',1775.00000000,1780.00000000,1770.00000000,1775.00000000,2863300.00000000,'2026-02-17 23:55:17'),(248794,'ANTM','1h','yahoo',1698134400,'2023-10-24 15:00:00',1775.00000000,1775.00000000,1765.00000000,1765.00000000,3587400.00000000,'2026-02-17 23:55:17'),(248795,'ANTM','1h','yahoo',1698138000,'2023-10-24 16:00:00',1765.00000000,1765.00000000,1765.00000000,1765.00000000,0.00000000,'2026-02-17 23:55:17'),(248796,'ANTM','1h','yahoo',1698199200,'2023-10-25 09:00:00',1775.00000000,1780.00000000,1755.00000000,1760.00000000,3889600.00000000,'2026-02-17 23:55:17'),(248797,'ANTM','1h','yahoo',1698202800,'2023-10-25 10:00:00',1760.00000000,1765.00000000,1750.00000000,1755.00000000,2213100.00000000,'2026-02-17 23:55:17'),(248798,'ANTM','1h','yahoo',1698206400,'2023-10-25 11:00:00',1755.00000000,1755.00000000,1740.00000000,1745.00000000,5977200.00000000,'2026-02-17 23:55:17'),(248799,'ANTM','1h','yahoo',1698213600,'2023-10-25 13:00:00',1745.00000000,1750.00000000,1740.00000000,1750.00000000,2295400.00000000,'2026-02-17 23:55:17'),(248800,'ANTM','1h','yahoo',1698217200,'2023-10-25 14:00:00',1750.00000000,1750.00000000,1735.00000000,1740.00000000,6933200.00000000,'2026-02-17 23:55:17'),(248801,'ANTM','1h','yahoo',1698220800,'2023-10-25 15:00:00',1740.00000000,1745.00000000,1730.00000000,1740.00000000,7465300.00000000,'2026-02-17 23:55:17'),(248802,'ANTM','1h','yahoo',1698224400,'2023-10-25 16:00:00',1730.00000000,1730.00000000,1730.00000000,1730.00000000,0.00000000,'2026-02-17 23:55:17'),(248803,'ANTM','1h','yahoo',1698285600,'2023-10-26 09:00:00',1735.00000000,1755.00000000,1735.00000000,1745.00000000,3574700.00000000,'2026-02-17 23:55:17'),(248804,'ANTM','1h','yahoo',1698289200,'2023-10-26 10:00:00',1740.00000000,1745.00000000,1730.00000000,1735.00000000,2488000.00000000,'2026-02-17 23:55:17'),(248805,'ANTM','1h','yahoo',1698292800,'2023-10-26 11:00:00',1735.00000000,1745.00000000,1730.00000000,1735.00000000,1924900.00000000,'2026-02-17 23:55:17'),(248806,'ANTM','1h','yahoo',1698300000,'2023-10-26 13:00:00',1740.00000000,1740.00000000,1730.00000000,1735.00000000,1404900.00000000,'2026-02-17 23:55:17'),(248807,'ANTM','1h','yahoo',1698303600,'2023-10-26 14:00:00',1740.00000000,1750.00000000,1735.00000000,1745.00000000,2070400.00000000,'2026-02-17 23:55:17'),(248808,'ANTM','1h','yahoo',1698307200,'2023-10-26 15:00:00',1745.00000000,1745.00000000,1730.00000000,1730.00000000,2683300.00000000,'2026-02-17 23:55:17'),(248809,'ANTM','1h','yahoo',1698310800,'2023-10-26 16:00:00',1730.00000000,1730.00000000,1730.00000000,1730.00000000,0.00000000,'2026-02-17 23:55:17'),(248810,'ANTM','1h','yahoo',1698372000,'2023-10-27 09:00:00',1740.00000000,1745.00000000,1730.00000000,1735.00000000,1738600.00000000,'2026-02-17 23:55:17'),(248811,'ANTM','1h','yahoo',1698375600,'2023-10-27 10:00:00',1735.00000000,1740.00000000,1730.00000000,1740.00000000,1177700.00000000,'2026-02-17 23:55:17'),(248812,'ANTM','1h','yahoo',1698379200,'2023-10-27 11:00:00',1740.00000000,1740.00000000,1735.00000000,1735.00000000,635500.00000000,'2026-02-17 23:55:17'),(248813,'ANTM','1h','yahoo',1698390000,'2023-10-27 14:00:00',1735.00000000,1740.00000000,1730.00000000,1735.00000000,2545000.00000000,'2026-02-17 23:55:17'),(248814,'ANTM','1h','yahoo',1698393600,'2023-10-27 15:00:00',1730.00000000,1735.00000000,1725.00000000,1730.00000000,3262500.00000000,'2026-02-17 23:55:17'),(248815,'ANTM','1h','yahoo',1698397200,'2023-10-27 16:00:00',1725.00000000,1725.00000000,1725.00000000,1725.00000000,1876700.00000000,'2026-02-17 23:55:17'),(248816,'ANTM','1h','yahoo',1698631200,'2023-10-30 09:00:00',1735.00000000,1745.00000000,1730.00000000,1735.00000000,2817200.00000000,'2026-02-17 23:55:17'),(248817,'ANTM','1h','yahoo',1698634800,'2023-10-30 10:00:00',1735.00000000,1740.00000000,1730.00000000,1730.00000000,1593000.00000000,'2026-02-17 23:55:17'),(248818,'ANTM','1h','yahoo',1698638400,'2023-10-30 11:00:00',1730.00000000,1735.00000000,1720.00000000,1725.00000000,1746700.00000000,'2026-02-17 23:55:17'),(248819,'ANTM','1h','yahoo',1698645600,'2023-10-30 13:00:00',1725.00000000,1725.00000000,1720.00000000,1720.00000000,676600.00000000,'2026-02-17 23:55:17'),(248820,'ANTM','1h','yahoo',1698649200,'2023-10-30 14:00:00',1720.00000000,1725.00000000,1715.00000000,1720.00000000,2076400.00000000,'2026-02-17 23:55:17'),(248821,'ANTM','1h','yahoo',1698652800,'2023-10-30 15:00:00',1720.00000000,1730.00000000,1715.00000000,1725.00000000,4428000.00000000,'2026-02-17 23:55:17'),(248822,'ANTM','1h','yahoo',1698656400,'2023-10-30 16:00:00',1725.00000000,1725.00000000,1725.00000000,1725.00000000,1001700.00000000,'2026-02-17 23:55:17'),(248823,'ANTM','1h','yahoo',1698717600,'2023-10-31 09:00:00',1730.00000000,1740.00000000,1705.00000000,1715.00000000,6081500.00000000,'2026-02-17 23:55:17'),(248824,'ANTM','1h','yahoo',1698721200,'2023-10-31 10:00:00',1710.00000000,1720.00000000,1710.00000000,1710.00000000,2347400.00000000,'2026-02-17 23:55:17'),(248825,'ANTM','1h','yahoo',1698724800,'2023-10-31 11:00:00',1710.00000000,1725.00000000,1710.00000000,1725.00000000,2112000.00000000,'2026-02-17 23:55:17'),(248826,'ANTM','1h','yahoo',1698732000,'2023-10-31 13:00:00',1725.00000000,1725.00000000,1720.00000000,1725.00000000,728500.00000000,'2026-02-17 23:55:17'),(248827,'ANTM','1h','yahoo',1698735600,'2023-10-31 14:00:00',1725.00000000,1725.00000000,1715.00000000,1715.00000000,2179400.00000000,'2026-02-17 23:55:17'),(248828,'ANTM','1h','yahoo',1698739200,'2023-10-31 15:00:00',1715.00000000,1730.00000000,1715.00000000,1725.00000000,6009700.00000000,'2026-02-17 23:55:17'),(248829,'ANTM','1h','yahoo',1698742800,'2023-10-31 16:00:00',1705.00000000,1705.00000000,1705.00000000,1705.00000000,0.00000000,'2026-02-17 23:55:17'),(248830,'ANTM','1h','yahoo',1698804000,'2023-11-01 09:00:00',1710.00000000,1715.00000000,1655.00000000,1660.00000000,19823500.00000000,'2026-02-17 23:55:17'),(248831,'ANTM','1h','yahoo',1698807600,'2023-11-01 10:00:00',1660.00000000,1680.00000000,1655.00000000,1675.00000000,4952900.00000000,'2026-02-17 23:55:17'),(248832,'ANTM','1h','yahoo',1698811200,'2023-11-01 11:00:00',1675.00000000,1675.00000000,1660.00000000,1665.00000000,3376500.00000000,'2026-02-17 23:55:17'),(248833,'ANTM','1h','yahoo',1698818400,'2023-11-01 13:00:00',1665.00000000,1670.00000000,1660.00000000,1665.00000000,2037800.00000000,'2026-02-17 23:55:17'),(248834,'ANTM','1h','yahoo',1698822000,'2023-11-01 14:00:00',1665.00000000,1665.00000000,1660.00000000,1665.00000000,3422400.00000000,'2026-02-17 23:55:17'),(248835,'ANTM','1h','yahoo',1698825600,'2023-11-01 15:00:00',1660.00000000,1665.00000000,1650.00000000,1655.00000000,7349600.00000000,'2026-02-17 23:55:17'),(248836,'ANTM','1h','yahoo',1698829200,'2023-11-01 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,2494000.00000000,'2026-02-17 23:55:17'),(248837,'ANTM','1h','yahoo',1698890400,'2023-11-02 09:00:00',1660.00000000,1680.00000000,1655.00000000,1675.00000000,7463500.00000000,'2026-02-17 23:55:17'),(248838,'ANTM','1h','yahoo',1698894000,'2023-11-02 10:00:00',1675.00000000,1685.00000000,1665.00000000,1675.00000000,4108100.00000000,'2026-02-17 23:55:17'),(248839,'ANTM','1h','yahoo',1698897600,'2023-11-02 11:00:00',1675.00000000,1675.00000000,1660.00000000,1665.00000000,3247700.00000000,'2026-02-17 23:55:17'),(248840,'ANTM','1h','yahoo',1698904800,'2023-11-02 13:00:00',1665.00000000,1670.00000000,1660.00000000,1665.00000000,2165300.00000000,'2026-02-17 23:55:17'),(248841,'ANTM','1h','yahoo',1698908400,'2023-11-02 14:00:00',1665.00000000,1670.00000000,1655.00000000,1655.00000000,5670200.00000000,'2026-02-17 23:55:17'),(248842,'ANTM','1h','yahoo',1698912000,'2023-11-02 15:00:00',1660.00000000,1660.00000000,1650.00000000,1650.00000000,7398600.00000000,'2026-02-17 23:55:17'),(248843,'ANTM','1h','yahoo',1698915600,'2023-11-02 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,0.00000000,'2026-02-17 23:55:17'),(248844,'ANTM','1h','yahoo',1698976800,'2023-11-03 09:00:00',1655.00000000,1675.00000000,1650.00000000,1670.00000000,6790300.00000000,'2026-02-17 23:55:17'),(248845,'ANTM','1h','yahoo',1698980400,'2023-11-03 10:00:00',1665.00000000,1670.00000000,1660.00000000,1665.00000000,3192700.00000000,'2026-02-17 23:55:17'),(248846,'ANTM','1h','yahoo',1698984000,'2023-11-03 11:00:00',1660.00000000,1670.00000000,1660.00000000,1670.00000000,1197600.00000000,'2026-02-17 23:55:17'),(248847,'ANTM','1h','yahoo',1698994800,'2023-11-03 14:00:00',1670.00000000,1670.00000000,1655.00000000,1655.00000000,6506700.00000000,'2026-02-17 23:55:17'),(248848,'ANTM','1h','yahoo',1698998400,'2023-11-03 15:00:00',1655.00000000,1660.00000000,1650.00000000,1655.00000000,8125300.00000000,'2026-02-17 23:55:17'),(248849,'ANTM','1h','yahoo',1699002000,'2023-11-03 16:00:00',1655.00000000,1655.00000000,1655.00000000,1655.00000000,1883600.00000000,'2026-02-17 23:55:17'),(248850,'ANTM','1h','yahoo',1699236000,'2023-11-06 09:00:00',1665.00000000,1695.00000000,1660.00000000,1680.00000000,8179500.00000000,'2026-02-17 23:55:17'),(248851,'ANTM','1h','yahoo',1699239600,'2023-11-06 10:00:00',1680.00000000,1690.00000000,1675.00000000,1690.00000000,5684600.00000000,'2026-02-17 23:55:17'),(248852,'ANTM','1h','yahoo',1699243200,'2023-11-06 11:00:00',1685.00000000,1690.00000000,1675.00000000,1680.00000000,5330300.00000000,'2026-02-17 23:55:17'),(248853,'ANTM','1h','yahoo',1699250400,'2023-11-06 13:00:00',1685.00000000,1695.00000000,1680.00000000,1695.00000000,3615900.00000000,'2026-02-17 23:55:17'),(248854,'ANTM','1h','yahoo',1699254000,'2023-11-06 14:00:00',1690.00000000,1695.00000000,1685.00000000,1685.00000000,4703700.00000000,'2026-02-17 23:55:17'),(248855,'ANTM','1h','yahoo',1699257600,'2023-11-06 15:00:00',1685.00000000,1695.00000000,1685.00000000,1690.00000000,5278800.00000000,'2026-02-17 23:55:17'),(248856,'ANTM','1h','yahoo',1699261200,'2023-11-06 16:00:00',1700.00000000,1700.00000000,1700.00000000,1700.00000000,0.00000000,'2026-02-17 23:55:17'),(248857,'ANTM','1h','yahoo',1699322400,'2023-11-07 09:00:00',1705.00000000,1715.00000000,1690.00000000,1690.00000000,7360900.00000000,'2026-02-17 23:55:17'),(248858,'ANTM','1h','yahoo',1699326000,'2023-11-07 10:00:00',1690.00000000,1695.00000000,1680.00000000,1695.00000000,3057200.00000000,'2026-02-17 23:55:17'),(248859,'ANTM','1h','yahoo',1699329600,'2023-11-07 11:00:00',1690.00000000,1700.00000000,1690.00000000,1695.00000000,2553400.00000000,'2026-02-17 23:55:17'),(248860,'ANTM','1h','yahoo',1699336800,'2023-11-07 13:00:00',1695.00000000,1695.00000000,1690.00000000,1690.00000000,507100.00000000,'2026-02-17 23:55:17'),(248861,'ANTM','1h','yahoo',1699340400,'2023-11-07 14:00:00',1690.00000000,1695.00000000,1680.00000000,1690.00000000,2770300.00000000,'2026-02-17 23:55:17'),(248862,'ANTM','1h','yahoo',1699344000,'2023-11-07 15:00:00',1685.00000000,1690.00000000,1675.00000000,1690.00000000,3878100.00000000,'2026-02-17 23:55:17'),(248863,'ANTM','1h','yahoo',1699347600,'2023-11-07 16:00:00',1690.00000000,1690.00000000,1690.00000000,1690.00000000,0.00000000,'2026-02-17 23:55:17'),(248864,'ANTM','1h','yahoo',1699408800,'2023-11-08 09:00:00',1685.00000000,1685.00000000,1650.00000000,1655.00000000,6486900.00000000,'2026-02-17 23:55:17'),(248865,'ANTM','1h','yahoo',1699412400,'2023-11-08 10:00:00',1655.00000000,1665.00000000,1650.00000000,1660.00000000,4291100.00000000,'2026-02-17 23:55:17'),(248866,'ANTM','1h','yahoo',1699416000,'2023-11-08 11:00:00',1660.00000000,1670.00000000,1650.00000000,1665.00000000,3291000.00000000,'2026-02-17 23:55:17'),(248867,'ANTM','1h','yahoo',1699423200,'2023-11-08 13:00:00',1670.00000000,1670.00000000,1650.00000000,1655.00000000,3903500.00000000,'2026-02-17 23:55:17'),(248868,'ANTM','1h','yahoo',1699426800,'2023-11-08 14:00:00',1655.00000000,1655.00000000,1650.00000000,1655.00000000,3173900.00000000,'2026-02-17 23:55:17'),(248869,'ANTM','1h','yahoo',1699430400,'2023-11-08 15:00:00',1655.00000000,1660.00000000,1650.00000000,1660.00000000,4630700.00000000,'2026-02-17 23:55:17'),(248870,'ANTM','1h','yahoo',1699434000,'2023-11-08 16:00:00',1660.00000000,1660.00000000,1660.00000000,1660.00000000,0.00000000,'2026-02-17 23:55:17'),(248871,'ANTM','1h','yahoo',1699495200,'2023-11-09 09:00:00',1660.00000000,1670.00000000,1660.00000000,1670.00000000,2033200.00000000,'2026-02-17 23:55:17'),(248872,'ANTM','1h','yahoo',1699498800,'2023-11-09 10:00:00',1670.00000000,1670.00000000,1660.00000000,1665.00000000,2137300.00000000,'2026-02-17 23:55:17'),(248873,'ANTM','1h','yahoo',1699502400,'2023-11-09 11:00:00',1665.00000000,1670.00000000,1660.00000000,1670.00000000,1781700.00000000,'2026-02-17 23:55:17'),(248874,'ANTM','1h','yahoo',1699509600,'2023-11-09 13:00:00',1670.00000000,1670.00000000,1660.00000000,1665.00000000,2261100.00000000,'2026-02-17 23:55:17'),(248875,'ANTM','1h','yahoo',1699513200,'2023-11-09 14:00:00',1665.00000000,1665.00000000,1650.00000000,1655.00000000,3418600.00000000,'2026-02-17 23:55:17'),(248876,'ANTM','1h','yahoo',1699516800,'2023-11-09 15:00:00',1655.00000000,1655.00000000,1650.00000000,1650.00000000,2763600.00000000,'2026-02-17 23:55:17'),(248877,'ANTM','1h','yahoo',1699520400,'2023-11-09 16:00:00',1655.00000000,1655.00000000,1655.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:17'),(248878,'ANTM','1h','yahoo',1699581600,'2023-11-10 09:00:00',1660.00000000,1665.00000000,1640.00000000,1650.00000000,4910100.00000000,'2026-02-17 23:55:17'),(248879,'ANTM','1h','yahoo',1699585200,'2023-11-10 10:00:00',1650.00000000,1650.00000000,1645.00000000,1645.00000000,1385400.00000000,'2026-02-17 23:55:17'),(248880,'ANTM','1h','yahoo',1699588800,'2023-11-10 11:00:00',1645.00000000,1650.00000000,1645.00000000,1645.00000000,643200.00000000,'2026-02-17 23:55:17'),(248881,'ANTM','1h','yahoo',1699599600,'2023-11-10 14:00:00',1645.00000000,1650.00000000,1640.00000000,1640.00000000,3692600.00000000,'2026-02-17 23:55:17'),(248882,'ANTM','1h','yahoo',1699603200,'2023-11-10 15:00:00',1640.00000000,1645.00000000,1625.00000000,1630.00000000,8902200.00000000,'2026-02-17 23:55:17'),(248883,'ANTM','1h','yahoo',1699606800,'2023-11-10 16:00:00',1625.00000000,1625.00000000,1625.00000000,1625.00000000,2372900.00000000,'2026-02-17 23:55:17'),(248884,'ANTM','1h','yahoo',1699840800,'2023-11-13 09:00:00',1625.00000000,1635.00000000,1620.00000000,1630.00000000,4460500.00000000,'2026-02-17 23:55:17'),(248885,'ANTM','1h','yahoo',1699844400,'2023-11-13 10:00:00',1625.00000000,1630.00000000,1620.00000000,1620.00000000,4953200.00000000,'2026-02-17 23:55:17'),(248886,'ANTM','1h','yahoo',1699848000,'2023-11-13 11:00:00',1620.00000000,1630.00000000,1620.00000000,1630.00000000,2600000.00000000,'2026-02-17 23:55:17'),(248887,'ANTM','1h','yahoo',1699855200,'2023-11-13 13:00:00',1625.00000000,1630.00000000,1620.00000000,1620.00000000,1061100.00000000,'2026-02-17 23:55:17'),(248888,'ANTM','1h','yahoo',1699858800,'2023-11-13 14:00:00',1620.00000000,1630.00000000,1620.00000000,1625.00000000,3731500.00000000,'2026-02-17 23:55:17'),(248889,'ANTM','1h','yahoo',1699862400,'2023-11-13 15:00:00',1625.00000000,1625.00000000,1610.00000000,1615.00000000,7976600.00000000,'2026-02-17 23:55:17'),(248890,'ANTM','1h','yahoo',1699866000,'2023-11-13 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,0.00000000,'2026-02-17 23:55:17'),(248891,'ANTM','1h','yahoo',1699927200,'2023-11-14 09:00:00',1625.00000000,1640.00000000,1620.00000000,1635.00000000,5113000.00000000,'2026-02-17 23:55:17'),(248892,'ANTM','1h','yahoo',1699930800,'2023-11-14 10:00:00',1635.00000000,1640.00000000,1615.00000000,1620.00000000,4298000.00000000,'2026-02-17 23:55:17'),(248893,'ANTM','1h','yahoo',1699934400,'2023-11-14 11:00:00',1620.00000000,1625.00000000,1610.00000000,1615.00000000,3219700.00000000,'2026-02-17 23:55:17'),(248894,'ANTM','1h','yahoo',1699941600,'2023-11-14 13:00:00',1615.00000000,1620.00000000,1615.00000000,1615.00000000,1215200.00000000,'2026-02-17 23:55:17'),(248895,'ANTM','1h','yahoo',1699945200,'2023-11-14 14:00:00',1620.00000000,1625.00000000,1615.00000000,1615.00000000,3101700.00000000,'2026-02-17 23:55:17'),(248896,'ANTM','1h','yahoo',1699948800,'2023-11-14 15:00:00',1620.00000000,1620.00000000,1610.00000000,1620.00000000,4327900.00000000,'2026-02-17 23:55:17'),(248897,'ANTM','1h','yahoo',1699952400,'2023-11-14 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,0.00000000,'2026-02-17 23:55:17'),(248898,'ANTM','1h','yahoo',1700013600,'2023-11-15 09:00:00',1630.00000000,1670.00000000,1630.00000000,1660.00000000,20742900.00000000,'2026-02-17 23:55:17'),(248899,'ANTM','1h','yahoo',1700017200,'2023-11-15 10:00:00',1655.00000000,1675.00000000,1655.00000000,1660.00000000,8346000.00000000,'2026-02-17 23:55:17'),(248900,'ANTM','1h','yahoo',1700020800,'2023-11-15 11:00:00',1660.00000000,1665.00000000,1650.00000000,1660.00000000,4576100.00000000,'2026-02-17 23:55:17'),(248901,'ANTM','1h','yahoo',1700028000,'2023-11-15 13:00:00',1660.00000000,1660.00000000,1650.00000000,1650.00000000,1588700.00000000,'2026-02-17 23:55:17'),(248902,'ANTM','1h','yahoo',1700031600,'2023-11-15 14:00:00',1650.00000000,1665.00000000,1650.00000000,1650.00000000,7501500.00000000,'2026-02-17 23:55:17'),(248903,'ANTM','1h','yahoo',1700035200,'2023-11-15 15:00:00',1650.00000000,1650.00000000,1635.00000000,1640.00000000,14137800.00000000,'2026-02-17 23:55:17'),(248904,'ANTM','1h','yahoo',1700038800,'2023-11-15 16:00:00',1640.00000000,1640.00000000,1640.00000000,1640.00000000,0.00000000,'2026-02-17 23:55:17'),(248905,'ANTM','1h','yahoo',1700100000,'2023-11-16 09:00:00',1640.00000000,1655.00000000,1630.00000000,1630.00000000,5221700.00000000,'2026-02-17 23:55:17'),(248906,'ANTM','1h','yahoo',1700103600,'2023-11-16 10:00:00',1635.00000000,1635.00000000,1625.00000000,1630.00000000,1930900.00000000,'2026-02-17 23:55:17'),(248907,'ANTM','1h','yahoo',1700107200,'2023-11-16 11:00:00',1630.00000000,1635.00000000,1625.00000000,1635.00000000,2017600.00000000,'2026-02-17 23:55:17'),(248908,'ANTM','1h','yahoo',1700114400,'2023-11-16 13:00:00',1630.00000000,1635.00000000,1630.00000000,1635.00000000,709200.00000000,'2026-02-17 23:55:17'),(248909,'ANTM','1h','yahoo',1700118000,'2023-11-16 14:00:00',1635.00000000,1640.00000000,1630.00000000,1630.00000000,3687200.00000000,'2026-02-17 23:55:17'),(248910,'ANTM','1h','yahoo',1700121600,'2023-11-16 15:00:00',1630.00000000,1640.00000000,1630.00000000,1640.00000000,4167300.00000000,'2026-02-17 23:55:17'),(248911,'ANTM','1h','yahoo',1700125200,'2023-11-16 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,0.00000000,'2026-02-17 23:55:17'),(248912,'ANTM','1h','yahoo',1700186400,'2023-11-17 09:00:00',1640.00000000,1650.00000000,1635.00000000,1645.00000000,3765600.00000000,'2026-02-17 23:55:17'),(248913,'ANTM','1h','yahoo',1700190000,'2023-11-17 10:00:00',1645.00000000,1645.00000000,1630.00000000,1635.00000000,3194000.00000000,'2026-02-17 23:55:17'),(248914,'ANTM','1h','yahoo',1700193600,'2023-11-17 11:00:00',1635.00000000,1640.00000000,1630.00000000,1630.00000000,947800.00000000,'2026-02-17 23:55:17'),(248915,'ANTM','1h','yahoo',1700204400,'2023-11-17 14:00:00',1630.00000000,1635.00000000,1625.00000000,1630.00000000,7106300.00000000,'2026-02-17 23:55:17'),(248916,'ANTM','1h','yahoo',1700208000,'2023-11-17 15:00:00',1625.00000000,1635.00000000,1620.00000000,1625.00000000,7090300.00000000,'2026-02-17 23:55:17'),(248917,'ANTM','1h','yahoo',1700211600,'2023-11-17 16:00:00',1635.00000000,1635.00000000,1635.00000000,1635.00000000,3942400.00000000,'2026-02-17 23:55:17'),(248918,'ANTM','1h','yahoo',1700445600,'2023-11-20 09:00:00',1640.00000000,1640.00000000,1600.00000000,1625.00000000,13461100.00000000,'2026-02-17 23:55:17'),(248919,'ANTM','1h','yahoo',1700449200,'2023-11-20 10:00:00',1625.00000000,1625.00000000,1615.00000000,1615.00000000,2383900.00000000,'2026-02-17 23:55:17'),(248920,'ANTM','1h','yahoo',1700452800,'2023-11-20 11:00:00',1620.00000000,1625.00000000,1615.00000000,1620.00000000,2437800.00000000,'2026-02-17 23:55:17'),(248921,'ANTM','1h','yahoo',1700460000,'2023-11-20 13:00:00',1620.00000000,1625.00000000,1615.00000000,1615.00000000,2284600.00000000,'2026-02-17 23:55:17'),(248922,'ANTM','1h','yahoo',1700463600,'2023-11-20 14:00:00',1615.00000000,1620.00000000,1610.00000000,1610.00000000,3688300.00000000,'2026-02-17 23:55:17'),(248923,'ANTM','1h','yahoo',1700467200,'2023-11-20 15:00:00',1615.00000000,1620.00000000,1605.00000000,1610.00000000,7124500.00000000,'2026-02-17 23:55:17'),(248924,'ANTM','1h','yahoo',1700470800,'2023-11-20 16:00:00',1610.00000000,1610.00000000,1610.00000000,1610.00000000,0.00000000,'2026-02-17 23:55:17'),(248925,'ANTM','1h','yahoo',1700532000,'2023-11-21 09:00:00',1620.00000000,1625.00000000,1615.00000000,1620.00000000,3274800.00000000,'2026-02-17 23:55:17'),(248926,'ANTM','1h','yahoo',1700535600,'2023-11-21 10:00:00',1620.00000000,1640.00000000,1615.00000000,1630.00000000,7885500.00000000,'2026-02-17 23:55:17'),(248927,'ANTM','1h','yahoo',1700539200,'2023-11-21 11:00:00',1630.00000000,1630.00000000,1620.00000000,1625.00000000,1472800.00000000,'2026-02-17 23:55:17'),(248928,'ANTM','1h','yahoo',1700546400,'2023-11-21 13:00:00',1620.00000000,1625.00000000,1620.00000000,1625.00000000,1201800.00000000,'2026-02-17 23:55:17'),(248929,'ANTM','1h','yahoo',1700550000,'2023-11-21 14:00:00',1620.00000000,1625.00000000,1615.00000000,1620.00000000,3063400.00000000,'2026-02-17 23:55:17'),(248930,'ANTM','1h','yahoo',1700553600,'2023-11-21 15:00:00',1620.00000000,1630.00000000,1610.00000000,1620.00000000,4885300.00000000,'2026-02-17 23:55:17'),(248931,'ANTM','1h','yahoo',1700557200,'2023-11-21 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,0.00000000,'2026-02-17 23:55:17'),(248932,'ANTM','1h','yahoo',1700618400,'2023-11-22 09:00:00',1635.00000000,1635.00000000,1620.00000000,1625.00000000,3609500.00000000,'2026-02-17 23:55:17'),(248933,'ANTM','1h','yahoo',1700622000,'2023-11-22 10:00:00',1625.00000000,1630.00000000,1620.00000000,1625.00000000,3308400.00000000,'2026-02-17 23:55:17'),(248934,'ANTM','1h','yahoo',1700625600,'2023-11-22 11:00:00',1625.00000000,1630.00000000,1620.00000000,1620.00000000,1693000.00000000,'2026-02-17 23:55:17'),(248935,'ANTM','1h','yahoo',1700632800,'2023-11-22 13:00:00',1620.00000000,1620.00000000,1610.00000000,1615.00000000,5011600.00000000,'2026-02-17 23:55:17'),(248936,'ANTM','1h','yahoo',1700636400,'2023-11-22 14:00:00',1615.00000000,1615.00000000,1610.00000000,1615.00000000,2547000.00000000,'2026-02-17 23:55:17'),(248937,'ANTM','1h','yahoo',1700640000,'2023-11-22 15:00:00',1615.00000000,1615.00000000,1605.00000000,1605.00000000,5223500.00000000,'2026-02-17 23:55:17'),(248938,'ANTM','1h','yahoo',1700643600,'2023-11-22 16:00:00',1605.00000000,1605.00000000,1605.00000000,1605.00000000,0.00000000,'2026-02-17 23:55:17'),(248939,'ANTM','1h','yahoo',1700704800,'2023-11-23 09:00:00',1600.00000000,1615.00000000,1580.00000000,1610.00000000,5670300.00000000,'2026-02-17 23:55:17'),(248940,'ANTM','1h','yahoo',1700708400,'2023-11-23 10:00:00',1605.00000000,1610.00000000,1605.00000000,1610.00000000,1476900.00000000,'2026-02-17 23:55:17'),(248941,'ANTM','1h','yahoo',1700712000,'2023-11-23 11:00:00',1605.00000000,1610.00000000,1600.00000000,1605.00000000,2314700.00000000,'2026-02-17 23:55:17'),(248942,'ANTM','1h','yahoo',1700719200,'2023-11-23 13:00:00',1605.00000000,1610.00000000,1600.00000000,1605.00000000,1186800.00000000,'2026-02-17 23:55:17'),(248943,'ANTM','1h','yahoo',1700722800,'2023-11-23 14:00:00',1605.00000000,1610.00000000,1605.00000000,1605.00000000,3018100.00000000,'2026-02-17 23:55:17'),(248944,'ANTM','1h','yahoo',1700726400,'2023-11-23 15:00:00',1605.00000000,1610.00000000,1600.00000000,1600.00000000,5393100.00000000,'2026-02-17 23:55:17'),(248945,'ANTM','1h','yahoo',1700730000,'2023-11-23 16:00:00',1600.00000000,1600.00000000,1600.00000000,1600.00000000,0.00000000,'2026-02-17 23:55:17'),(248946,'ANTM','1h','yahoo',1700791200,'2023-11-24 09:00:00',1600.00000000,1620.00000000,1600.00000000,1615.00000000,3380400.00000000,'2026-02-17 23:55:17'),(248947,'ANTM','1h','yahoo',1700794800,'2023-11-24 10:00:00',1620.00000000,1620.00000000,1605.00000000,1605.00000000,3182500.00000000,'2026-02-17 23:55:17'),(248948,'ANTM','1h','yahoo',1700798400,'2023-11-24 11:00:00',1605.00000000,1615.00000000,1605.00000000,1610.00000000,1697300.00000000,'2026-02-17 23:55:17'),(248949,'ANTM','1h','yahoo',1700809200,'2023-11-24 14:00:00',1610.00000000,1615.00000000,1605.00000000,1610.00000000,2559600.00000000,'2026-02-17 23:55:17'),(248950,'ANTM','1h','yahoo',1700812800,'2023-11-24 15:00:00',1605.00000000,1610.00000000,1605.00000000,1605.00000000,2245600.00000000,'2026-02-17 23:55:17'),(248951,'ANTM','1h','yahoo',1700816400,'2023-11-24 16:00:00',1605.00000000,1605.00000000,1605.00000000,1605.00000000,2134000.00000000,'2026-02-17 23:55:17'),(248952,'ANTM','1h','yahoo',1701050400,'2023-11-27 09:00:00',1615.00000000,1625.00000000,1610.00000000,1620.00000000,5425400.00000000,'2026-02-17 23:55:17'),(248953,'ANTM','1h','yahoo',1701054000,'2023-11-27 10:00:00',1620.00000000,1625.00000000,1615.00000000,1620.00000000,4686300.00000000,'2026-02-17 23:55:17'),(248954,'ANTM','1h','yahoo',1701057600,'2023-11-27 11:00:00',1615.00000000,1620.00000000,1610.00000000,1610.00000000,1872600.00000000,'2026-02-17 23:55:17'),(248955,'ANTM','1h','yahoo',1701064800,'2023-11-27 13:00:00',1615.00000000,1620.00000000,1610.00000000,1620.00000000,1256600.00000000,'2026-02-17 23:55:17'),(248956,'ANTM','1h','yahoo',1701068400,'2023-11-27 14:00:00',1620.00000000,1620.00000000,1615.00000000,1620.00000000,1502400.00000000,'2026-02-17 23:55:17'),(248957,'ANTM','1h','yahoo',1701072000,'2023-11-27 15:00:00',1620.00000000,1625.00000000,1610.00000000,1620.00000000,5839500.00000000,'2026-02-17 23:55:17'),(248958,'ANTM','1h','yahoo',1701075600,'2023-11-27 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,0.00000000,'2026-02-17 23:55:17'),(248959,'ANTM','1h','yahoo',1701136800,'2023-11-28 09:00:00',1625.00000000,1660.00000000,1620.00000000,1660.00000000,17019400.00000000,'2026-02-17 23:55:17'),(248960,'ANTM','1h','yahoo',1701140400,'2023-11-28 10:00:00',1660.00000000,1670.00000000,1655.00000000,1660.00000000,8148600.00000000,'2026-02-17 23:55:17'),(248961,'ANTM','1h','yahoo',1701144000,'2023-11-28 11:00:00',1660.00000000,1660.00000000,1645.00000000,1645.00000000,3768400.00000000,'2026-02-17 23:55:17'),(248962,'ANTM','1h','yahoo',1701151200,'2023-11-28 13:00:00',1650.00000000,1650.00000000,1640.00000000,1640.00000000,2791900.00000000,'2026-02-17 23:55:17'),(248963,'ANTM','1h','yahoo',1701154800,'2023-11-28 14:00:00',1640.00000000,1650.00000000,1640.00000000,1645.00000000,2577000.00000000,'2026-02-17 23:55:17'),(248964,'ANTM','1h','yahoo',1701158400,'2023-11-28 15:00:00',1650.00000000,1650.00000000,1640.00000000,1645.00000000,3994000.00000000,'2026-02-17 23:55:17'),(248965,'ANTM','1h','yahoo',1701162000,'2023-11-28 16:00:00',1655.00000000,1655.00000000,1655.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:17'),(248966,'ANTM','1h','yahoo',1701223200,'2023-11-29 09:00:00',1680.00000000,1735.00000000,1680.00000000,1715.00000000,44378600.00000000,'2026-02-17 23:55:17'),(248967,'ANTM','1h','yahoo',1701226800,'2023-11-29 10:00:00',1715.00000000,1725.00000000,1710.00000000,1720.00000000,8606500.00000000,'2026-02-17 23:55:17'),(248968,'ANTM','1h','yahoo',1701230400,'2023-11-29 11:00:00',1715.00000000,1725.00000000,1710.00000000,1720.00000000,3964000.00000000,'2026-02-17 23:55:17'),(248969,'ANTM','1h','yahoo',1701237600,'2023-11-29 13:00:00',1720.00000000,1720.00000000,1705.00000000,1710.00000000,7075600.00000000,'2026-02-17 23:55:17'),(248970,'ANTM','1h','yahoo',1701241200,'2023-11-29 14:00:00',1705.00000000,1710.00000000,1690.00000000,1700.00000000,11262000.00000000,'2026-02-17 23:55:17'),(248971,'ANTM','1h','yahoo',1701244800,'2023-11-29 15:00:00',1695.00000000,1705.00000000,1695.00000000,1700.00000000,9458100.00000000,'2026-02-17 23:55:17'),(248972,'ANTM','1h','yahoo',1701248400,'2023-11-29 16:00:00',1700.00000000,1700.00000000,1700.00000000,1700.00000000,0.00000000,'2026-02-17 23:55:17'),(248973,'ANTM','1h','yahoo',1701309600,'2023-11-30 09:00:00',1710.00000000,1715.00000000,1680.00000000,1690.00000000,7605300.00000000,'2026-02-17 23:55:17'),(248974,'ANTM','1h','yahoo',1701313200,'2023-11-30 10:00:00',1690.00000000,1700.00000000,1685.00000000,1690.00000000,2541500.00000000,'2026-02-17 23:55:17'),(248975,'ANTM','1h','yahoo',1701316800,'2023-11-30 11:00:00',1690.00000000,1700.00000000,1690.00000000,1695.00000000,2716500.00000000,'2026-02-17 23:55:17'),(248976,'ANTM','1h','yahoo',1701324000,'2023-11-30 13:00:00',1690.00000000,1695.00000000,1690.00000000,1690.00000000,1419400.00000000,'2026-02-17 23:55:17'),(248977,'ANTM','1h','yahoo',1701327600,'2023-11-30 14:00:00',1695.00000000,1695.00000000,1675.00000000,1690.00000000,9038000.00000000,'2026-02-17 23:55:17'),(248978,'ANTM','1h','yahoo',1701331200,'2023-11-30 15:00:00',1685.00000000,1700.00000000,1675.00000000,1685.00000000,12619100.00000000,'2026-02-17 23:55:17'),(248979,'ANTM','1h','yahoo',1701334800,'2023-11-30 16:00:00',1740.00000000,1740.00000000,1740.00000000,1740.00000000,0.00000000,'2026-02-17 23:55:17'),(248980,'ANTM','1h','yahoo',1701396000,'2023-12-01 09:00:00',1715.00000000,1725.00000000,1705.00000000,1710.00000000,11163600.00000000,'2026-02-17 23:55:17'),(248981,'ANTM','1h','yahoo',1701399600,'2023-12-01 10:00:00',1710.00000000,1710.00000000,1700.00000000,1705.00000000,7225200.00000000,'2026-02-17 23:55:17'),(248982,'ANTM','1h','yahoo',1701403200,'2023-12-01 11:00:00',1710.00000000,1710.00000000,1700.00000000,1700.00000000,2948100.00000000,'2026-02-17 23:55:17'),(248983,'ANTM','1h','yahoo',1701414000,'2023-12-01 14:00:00',1700.00000000,1705.00000000,1695.00000000,1705.00000000,7389800.00000000,'2026-02-17 23:55:17'),(248984,'ANTM','1h','yahoo',1701417600,'2023-12-01 15:00:00',1705.00000000,1705.00000000,1695.00000000,1700.00000000,8940600.00000000,'2026-02-17 23:55:17'),(248985,'ANTM','1h','yahoo',1701421200,'2023-12-01 16:00:00',1705.00000000,1705.00000000,1705.00000000,1705.00000000,2756300.00000000,'2026-02-17 23:55:17'),(248986,'ANTM','1h','yahoo',1701655200,'2023-12-04 09:00:00',1740.00000000,1790.00000000,1740.00000000,1780.00000000,34131600.00000000,'2026-02-17 23:55:17'),(248987,'ANTM','1h','yahoo',1701658800,'2023-12-04 10:00:00',1785.00000000,1810.00000000,1775.00000000,1775.00000000,28932300.00000000,'2026-02-17 23:55:17'),(248988,'ANTM','1h','yahoo',1701662400,'2023-12-04 11:00:00',1775.00000000,1780.00000000,1765.00000000,1770.00000000,7781000.00000000,'2026-02-17 23:55:17'),(248989,'ANTM','1h','yahoo',1701669600,'2023-12-04 13:00:00',1775.00000000,1775.00000000,1760.00000000,1760.00000000,3324500.00000000,'2026-02-17 23:55:17'),(248990,'ANTM','1h','yahoo',1701673200,'2023-12-04 14:00:00',1760.00000000,1765.00000000,1745.00000000,1750.00000000,12861800.00000000,'2026-02-17 23:55:17'),(248991,'ANTM','1h','yahoo',1701676800,'2023-12-04 15:00:00',1750.00000000,1755.00000000,1735.00000000,1745.00000000,15528100.00000000,'2026-02-17 23:55:17'),(248992,'ANTM','1h','yahoo',1701680400,'2023-12-04 16:00:00',1750.00000000,1750.00000000,1750.00000000,1750.00000000,0.00000000,'2026-02-17 23:55:17'),(248993,'ANTM','1h','yahoo',1701741600,'2023-12-05 09:00:00',1740.00000000,1745.00000000,1725.00000000,1725.00000000,10820900.00000000,'2026-02-17 23:55:17'),(248994,'ANTM','1h','yahoo',1701745200,'2023-12-05 10:00:00',1725.00000000,1735.00000000,1725.00000000,1735.00000000,3221200.00000000,'2026-02-17 23:55:17'),(248995,'ANTM','1h','yahoo',1701748800,'2023-12-05 11:00:00',1730.00000000,1740.00000000,1725.00000000,1735.00000000,3290100.00000000,'2026-02-17 23:55:17'),(248996,'ANTM','1h','yahoo',1701756000,'2023-12-05 13:00:00',1735.00000000,1740.00000000,1725.00000000,1725.00000000,3097100.00000000,'2026-02-17 23:55:17'),(248997,'ANTM','1h','yahoo',1701759600,'2023-12-05 14:00:00',1725.00000000,1740.00000000,1725.00000000,1730.00000000,5305900.00000000,'2026-02-17 23:55:17'),(248998,'ANTM','1h','yahoo',1701763200,'2023-12-05 15:00:00',1730.00000000,1745.00000000,1725.00000000,1745.00000000,7236200.00000000,'2026-02-17 23:55:17'),(248999,'ANTM','1h','yahoo',1701766800,'2023-12-05 16:00:00',1745.00000000,1745.00000000,1745.00000000,1745.00000000,0.00000000,'2026-02-17 23:55:17'),(249000,'ANTM','1h','yahoo',1701828000,'2023-12-06 09:00:00',1740.00000000,1740.00000000,1715.00000000,1725.00000000,8135700.00000000,'2026-02-17 23:55:17'),(249001,'ANTM','1h','yahoo',1701831600,'2023-12-06 10:00:00',1725.00000000,1730.00000000,1720.00000000,1720.00000000,3106700.00000000,'2026-02-17 23:55:17'),(249002,'ANTM','1h','yahoo',1701835200,'2023-12-06 11:00:00',1720.00000000,1725.00000000,1705.00000000,1715.00000000,7719600.00000000,'2026-02-17 23:55:17'),(249003,'ANTM','1h','yahoo',1701842400,'2023-12-06 13:00:00',1720.00000000,1720.00000000,1715.00000000,1720.00000000,1959900.00000000,'2026-02-17 23:55:17'),(249004,'ANTM','1h','yahoo',1701846000,'2023-12-06 14:00:00',1715.00000000,1720.00000000,1705.00000000,1705.00000000,5742500.00000000,'2026-02-17 23:55:17'),(249005,'ANTM','1h','yahoo',1701849600,'2023-12-06 15:00:00',1705.00000000,1715.00000000,1700.00000000,1715.00000000,9187100.00000000,'2026-02-17 23:55:17'),(249006,'ANTM','1h','yahoo',1701853200,'2023-12-06 16:00:00',1700.00000000,1700.00000000,1700.00000000,1700.00000000,0.00000000,'2026-02-17 23:55:17'),(249007,'ANTM','1h','yahoo',1701914400,'2023-12-07 09:00:00',1700.00000000,1705.00000000,1665.00000000,1680.00000000,13708300.00000000,'2026-02-17 23:55:17'),(249008,'ANTM','1h','yahoo',1701918000,'2023-12-07 10:00:00',1675.00000000,1680.00000000,1675.00000000,1680.00000000,1621700.00000000,'2026-02-17 23:55:17'),(249009,'ANTM','1h','yahoo',1701921600,'2023-12-07 11:00:00',1680.00000000,1680.00000000,1670.00000000,1670.00000000,4074700.00000000,'2026-02-17 23:55:17'),(249010,'ANTM','1h','yahoo',1701928800,'2023-12-07 13:00:00',1670.00000000,1675.00000000,1665.00000000,1665.00000000,2899300.00000000,'2026-02-17 23:55:17'),(249011,'ANTM','1h','yahoo',1701932400,'2023-12-07 14:00:00',1670.00000000,1670.00000000,1640.00000000,1645.00000000,15394500.00000000,'2026-02-17 23:55:17'),(249012,'ANTM','1h','yahoo',1701936000,'2023-12-07 15:00:00',1640.00000000,1645.00000000,1635.00000000,1635.00000000,6833600.00000000,'2026-02-17 23:55:17'),(249013,'ANTM','1h','yahoo',1701939600,'2023-12-07 16:00:00',1635.00000000,1635.00000000,1635.00000000,1635.00000000,0.00000000,'2026-02-17 23:55:17'),(249014,'ANTM','1h','yahoo',1702000800,'2023-12-08 09:00:00',1650.00000000,1675.00000000,1645.00000000,1665.00000000,11218300.00000000,'2026-02-17 23:55:17'),(249015,'ANTM','1h','yahoo',1702004400,'2023-12-08 10:00:00',1670.00000000,1675.00000000,1655.00000000,1660.00000000,5883500.00000000,'2026-02-17 23:55:17'),(249016,'ANTM','1h','yahoo',1702008000,'2023-12-08 11:00:00',1660.00000000,1665.00000000,1655.00000000,1655.00000000,1766800.00000000,'2026-02-17 23:55:17'),(249017,'ANTM','1h','yahoo',1702018800,'2023-12-08 14:00:00',1665.00000000,1690.00000000,1655.00000000,1680.00000000,10950700.00000000,'2026-02-17 23:55:17'),(249018,'ANTM','1h','yahoo',1702022400,'2023-12-08 15:00:00',1675.00000000,1690.00000000,1670.00000000,1675.00000000,7901000.00000000,'2026-02-17 23:55:17'),(249019,'ANTM','1h','yahoo',1702026000,'2023-12-08 16:00:00',1685.00000000,1685.00000000,1685.00000000,1685.00000000,3355200.00000000,'2026-02-17 23:55:17'),(249020,'ANTM','1h','yahoo',1702260000,'2023-12-11 09:00:00',1675.00000000,1675.00000000,1650.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:17'),(249021,'ANTM','1h','yahoo',1702263600,'2023-12-11 10:00:00',1655.00000000,1655.00000000,1640.00000000,1645.00000000,5105700.00000000,'2026-02-17 23:55:17'),(249022,'ANTM','1h','yahoo',1702267200,'2023-12-11 11:00:00',1645.00000000,1655.00000000,1640.00000000,1645.00000000,2760800.00000000,'2026-02-17 23:55:17'),(249023,'ANTM','1h','yahoo',1702274400,'2023-12-11 13:00:00',1650.00000000,1650.00000000,1640.00000000,1640.00000000,2956300.00000000,'2026-02-17 23:55:17'),(249024,'ANTM','1h','yahoo',1702278000,'2023-12-11 14:00:00',1640.00000000,1650.00000000,1640.00000000,1650.00000000,4442900.00000000,'2026-02-17 23:55:17'),(249025,'ANTM','1h','yahoo',1702281600,'2023-12-11 15:00:00',1650.00000000,1650.00000000,1640.00000000,1645.00000000,3601900.00000000,'2026-02-17 23:55:17'),(249026,'ANTM','1h','yahoo',1702285200,'2023-12-11 16:00:00',1655.00000000,1655.00000000,1655.00000000,1655.00000000,3007900.00000000,'2026-02-17 23:55:17'),(249027,'ANTM','1h','yahoo',1702346400,'2023-12-12 09:00:00',1655.00000000,1655.00000000,1620.00000000,1630.00000000,0.00000000,'2026-02-17 23:55:17'),(249028,'ANTM','1h','yahoo',1702350000,'2023-12-12 10:00:00',1625.00000000,1630.00000000,1615.00000000,1620.00000000,4412400.00000000,'2026-02-17 23:55:17'),(249029,'ANTM','1h','yahoo',1702353600,'2023-12-12 11:00:00',1615.00000000,1620.00000000,1610.00000000,1620.00000000,6298600.00000000,'2026-02-17 23:55:17'),(249030,'ANTM','1h','yahoo',1702360800,'2023-12-12 13:00:00',1620.00000000,1625.00000000,1615.00000000,1620.00000000,2407400.00000000,'2026-02-17 23:55:17'),(249031,'ANTM','1h','yahoo',1702364400,'2023-12-12 14:00:00',1615.00000000,1620.00000000,1615.00000000,1620.00000000,2777600.00000000,'2026-02-17 23:55:17'),(249032,'ANTM','1h','yahoo',1702368000,'2023-12-12 15:00:00',1620.00000000,1625.00000000,1615.00000000,1620.00000000,3848200.00000000,'2026-02-17 23:55:17'),(249033,'ANTM','1h','yahoo',1702371600,'2023-12-12 16:00:00',1625.00000000,1625.00000000,1625.00000000,1625.00000000,2143700.00000000,'2026-02-17 23:55:17'),(249034,'ANTM','1h','yahoo',1702432800,'2023-12-13 09:00:00',1625.00000000,1625.00000000,1600.00000000,1605.00000000,5105700.00000000,'2026-02-17 23:55:17'),(249035,'ANTM','1h','yahoo',1702436400,'2023-12-13 10:00:00',1610.00000000,1610.00000000,1600.00000000,1600.00000000,4161100.00000000,'2026-02-17 23:55:17'),(249036,'ANTM','1h','yahoo',1702440000,'2023-12-13 11:00:00',1605.00000000,1610.00000000,1600.00000000,1600.00000000,4431500.00000000,'2026-02-17 23:55:17'),(249037,'ANTM','1h','yahoo',1702447200,'2023-12-13 13:00:00',1605.00000000,1605.00000000,1600.00000000,1600.00000000,4192100.00000000,'2026-02-17 23:55:17'),(249038,'ANTM','1h','yahoo',1702450800,'2023-12-13 14:00:00',1605.00000000,1605.00000000,1600.00000000,1600.00000000,4818100.00000000,'2026-02-17 23:55:17'),(249039,'ANTM','1h','yahoo',1702454400,'2023-12-13 15:00:00',1600.00000000,1605.00000000,1590.00000000,1600.00000000,7813800.00000000,'2026-02-17 23:55:17'),(249040,'ANTM','1h','yahoo',1702458000,'2023-12-13 16:00:00',1595.00000000,1595.00000000,1595.00000000,1595.00000000,2584900.00000000,'2026-02-17 23:55:17'),(249041,'ANTM','1h','yahoo',1702519200,'2023-12-14 09:00:00',1625.00000000,1645.00000000,1625.00000000,1635.00000000,0.00000000,'2026-02-17 23:55:17'),(249042,'ANTM','1h','yahoo',1702522800,'2023-12-14 10:00:00',1635.00000000,1640.00000000,1625.00000000,1640.00000000,4842800.00000000,'2026-02-17 23:55:17'),(249043,'ANTM','1h','yahoo',1702526400,'2023-12-14 11:00:00',1640.00000000,1640.00000000,1630.00000000,1640.00000000,2093500.00000000,'2026-02-17 23:55:17'),(249044,'ANTM','1h','yahoo',1702533600,'2023-12-14 13:00:00',1640.00000000,1645.00000000,1635.00000000,1645.00000000,4419300.00000000,'2026-02-17 23:55:17'),(249045,'ANTM','1h','yahoo',1702537200,'2023-12-14 14:00:00',1640.00000000,1650.00000000,1640.00000000,1645.00000000,9456400.00000000,'2026-02-17 23:55:17'),(249046,'ANTM','1h','yahoo',1702540800,'2023-12-14 15:00:00',1640.00000000,1640.00000000,1635.00000000,1635.00000000,5369800.00000000,'2026-02-17 23:55:17'),(249047,'ANTM','1h','yahoo',1702544400,'2023-12-14 16:00:00',1640.00000000,1640.00000000,1640.00000000,1640.00000000,3585900.00000000,'2026-02-17 23:55:17'),(249048,'ANTM','1h','yahoo',1702605600,'2023-12-15 09:00:00',1650.00000000,1665.00000000,1640.00000000,1650.00000000,0.00000000,'2026-02-17 23:55:17'),(249049,'ANTM','1h','yahoo',1702609200,'2023-12-15 10:00:00',1650.00000000,1655.00000000,1645.00000000,1650.00000000,3168400.00000000,'2026-02-17 23:55:17'),(249050,'ANTM','1h','yahoo',1702612800,'2023-12-15 11:00:00',1655.00000000,1665.00000000,1650.00000000,1665.00000000,2779800.00000000,'2026-02-17 23:55:17'),(249051,'ANTM','1h','yahoo',1702623600,'2023-12-15 14:00:00',1665.00000000,1670.00000000,1650.00000000,1655.00000000,7576900.00000000,'2026-02-17 23:55:17'),(249052,'ANTM','1h','yahoo',1702627200,'2023-12-15 15:00:00',1650.00000000,1665.00000000,1650.00000000,1660.00000000,4483100.00000000,'2026-02-17 23:55:17'),(249053,'ANTM','1h','yahoo',1702630800,'2023-12-15 16:00:00',1670.00000000,1670.00000000,1670.00000000,1670.00000000,6700000.00000000,'2026-02-17 23:55:17'),(249054,'ANTM','1h','yahoo',1702864800,'2023-12-18 09:00:00',1670.00000000,1675.00000000,1650.00000000,1650.00000000,0.00000000,'2026-02-17 23:55:17'),(249055,'ANTM','1h','yahoo',1702868400,'2023-12-18 10:00:00',1650.00000000,1665.00000000,1650.00000000,1655.00000000,3721400.00000000,'2026-02-17 23:55:17'),(249056,'ANTM','1h','yahoo',1702872000,'2023-12-18 11:00:00',1655.00000000,1660.00000000,1650.00000000,1650.00000000,1689100.00000000,'2026-02-17 23:55:17'),(249057,'ANTM','1h','yahoo',1702879200,'2023-12-18 13:00:00',1655.00000000,1655.00000000,1640.00000000,1640.00000000,3751700.00000000,'2026-02-17 23:55:17'),(249058,'ANTM','1h','yahoo',1702882800,'2023-12-18 14:00:00',1635.00000000,1645.00000000,1630.00000000,1635.00000000,7111100.00000000,'2026-02-17 23:55:17'),(249059,'ANTM','1h','yahoo',1702886400,'2023-12-18 15:00:00',1640.00000000,1640.00000000,1620.00000000,1630.00000000,7219900.00000000,'2026-02-17 23:55:17'),(249060,'ANTM','1h','yahoo',1702890000,'2023-12-18 16:00:00',1665.00000000,1665.00000000,1665.00000000,1665.00000000,4786800.00000000,'2026-02-17 23:55:17'),(249061,'ANTM','1h','yahoo',1702951200,'2023-12-19 09:00:00',1645.00000000,1650.00000000,1625.00000000,1640.00000000,0.00000000,'2026-02-17 23:55:17'),(249062,'ANTM','1h','yahoo',1702954800,'2023-12-19 10:00:00',1635.00000000,1640.00000000,1635.00000000,1640.00000000,1021900.00000000,'2026-02-17 23:55:17'),(249063,'ANTM','1h','yahoo',1702958400,'2023-12-19 11:00:00',1640.00000000,1645.00000000,1635.00000000,1645.00000000,1432500.00000000,'2026-02-17 23:55:17'),(249064,'ANTM','1h','yahoo',1702965600,'2023-12-19 13:00:00',1645.00000000,1645.00000000,1635.00000000,1640.00000000,683800.00000000,'2026-02-17 23:55:17'),(249065,'ANTM','1h','yahoo',1702969200,'2023-12-19 14:00:00',1640.00000000,1640.00000000,1635.00000000,1640.00000000,1233800.00000000,'2026-02-17 23:55:17'),(249066,'ANTM','1h','yahoo',1702972800,'2023-12-19 15:00:00',1640.00000000,1645.00000000,1635.00000000,1640.00000000,1452800.00000000,'2026-02-17 23:55:17'),(249067,'ANTM','1h','yahoo',1702976400,'2023-12-19 16:00:00',1640.00000000,1640.00000000,1640.00000000,1640.00000000,1818500.00000000,'2026-02-17 23:55:17'),(249068,'ANTM','1h','yahoo',1703037600,'2023-12-20 09:00:00',1645.00000000,1665.00000000,1635.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:17'),(249069,'ANTM','1h','yahoo',1703041200,'2023-12-20 10:00:00',1660.00000000,1665.00000000,1650.00000000,1660.00000000,4444600.00000000,'2026-02-17 23:55:17'),(249070,'ANTM','1h','yahoo',1703044800,'2023-12-20 11:00:00',1655.00000000,1660.00000000,1645.00000000,1655.00000000,3514300.00000000,'2026-02-17 23:55:17'),(249071,'ANTM','1h','yahoo',1703052000,'2023-12-20 13:00:00',1650.00000000,1660.00000000,1645.00000000,1650.00000000,2701300.00000000,'2026-02-17 23:55:17'),(249072,'ANTM','1h','yahoo',1703055600,'2023-12-20 14:00:00',1655.00000000,1655.00000000,1645.00000000,1645.00000000,3765800.00000000,'2026-02-17 23:55:17'),(249073,'ANTM','1h','yahoo',1703059200,'2023-12-20 15:00:00',1650.00000000,1650.00000000,1635.00000000,1640.00000000,6270800.00000000,'2026-02-17 23:55:17'),(249074,'ANTM','1h','yahoo',1703062800,'2023-12-20 16:00:00',1635.00000000,1635.00000000,1635.00000000,1635.00000000,3498200.00000000,'2026-02-17 23:55:17'),(249075,'ANTM','1h','yahoo',1703124000,'2023-12-21 09:00:00',1635.00000000,1645.00000000,1630.00000000,1640.00000000,0.00000000,'2026-02-17 23:55:17'),(249076,'ANTM','1h','yahoo',1703127600,'2023-12-21 10:00:00',1640.00000000,1640.00000000,1630.00000000,1630.00000000,2207800.00000000,'2026-02-17 23:55:17'),(249077,'ANTM','1h','yahoo',1703131200,'2023-12-21 11:00:00',1630.00000000,1635.00000000,1630.00000000,1630.00000000,867300.00000000,'2026-02-17 23:55:17'),(249078,'ANTM','1h','yahoo',1703138400,'2023-12-21 13:00:00',1635.00000000,1635.00000000,1630.00000000,1635.00000000,1224400.00000000,'2026-02-17 23:55:17'),(249079,'ANTM','1h','yahoo',1703142000,'2023-12-21 14:00:00',1635.00000000,1635.00000000,1630.00000000,1630.00000000,2351100.00000000,'2026-02-17 23:55:17'),(249080,'ANTM','1h','yahoo',1703145600,'2023-12-21 15:00:00',1635.00000000,1635.00000000,1625.00000000,1630.00000000,2798500.00000000,'2026-02-17 23:55:17'),(249081,'ANTM','1h','yahoo',1703149200,'2023-12-21 16:00:00',1635.00000000,1635.00000000,1635.00000000,1635.00000000,2292100.00000000,'2026-02-17 23:55:17'),(249082,'ANTM','1h','yahoo',1703210400,'2023-12-22 09:00:00',1640.00000000,1655.00000000,1640.00000000,1645.00000000,0.00000000,'2026-02-17 23:55:17'),(249083,'ANTM','1h','yahoo',1703214000,'2023-12-22 10:00:00',1645.00000000,1645.00000000,1640.00000000,1645.00000000,901700.00000000,'2026-02-17 23:55:17'),(249084,'ANTM','1h','yahoo',1703217600,'2023-12-22 11:00:00',1640.00000000,1645.00000000,1640.00000000,1645.00000000,257900.00000000,'2026-02-17 23:55:17'),(249085,'ANTM','1h','yahoo',1703228400,'2023-12-22 14:00:00',1640.00000000,1650.00000000,1640.00000000,1645.00000000,3272500.00000000,'2026-02-17 23:55:17'),(249086,'ANTM','1h','yahoo',1703232000,'2023-12-22 15:00:00',1640.00000000,1660.00000000,1640.00000000,1655.00000000,9253500.00000000,'2026-02-17 23:55:17'),(249087,'ANTM','1h','yahoo',1703235600,'2023-12-22 16:00:00',1665.00000000,1665.00000000,1665.00000000,1665.00000000,6905800.00000000,'2026-02-17 23:55:17'),(249088,'ANTM','1h','yahoo',1703642400,'2023-12-27 09:00:00',1675.00000000,1715.00000000,1675.00000000,1700.00000000,0.00000000,'2026-02-17 23:55:17'),(249089,'ANTM','1h','yahoo',1703646000,'2023-12-27 10:00:00',1700.00000000,1705.00000000,1690.00000000,1690.00000000,5469800.00000000,'2026-02-17 23:55:17'),(249090,'ANTM','1h','yahoo',1703649600,'2023-12-27 11:00:00',1690.00000000,1695.00000000,1685.00000000,1690.00000000,2520400.00000000,'2026-02-17 23:55:17'),(249091,'ANTM','1h','yahoo',1703656800,'2023-12-27 13:00:00',1690.00000000,1695.00000000,1685.00000000,1690.00000000,2617700.00000000,'2026-02-17 23:55:17'),(249092,'ANTM','1h','yahoo',1703660400,'2023-12-27 14:00:00',1695.00000000,1745.00000000,1690.00000000,1730.00000000,42450200.00000000,'2026-02-17 23:55:17'),(249093,'ANTM','1h','yahoo',1703664000,'2023-12-27 15:00:00',1730.00000000,1745.00000000,1725.00000000,1735.00000000,9661100.00000000,'2026-02-17 23:55:17'),(249094,'ANTM','1h','yahoo',1703667600,'2023-12-27 16:00:00',1735.00000000,1735.00000000,1735.00000000,1735.00000000,5239800.00000000,'2026-02-17 23:55:17'),(249095,'ANTM','1h','yahoo',1703728800,'2023-12-28 09:00:00',1755.00000000,1800.00000000,1750.00000000,1780.00000000,0.00000000,'2026-02-17 23:55:17'),(249096,'ANTM','1h','yahoo',1703732400,'2023-12-28 10:00:00',1785.00000000,1785.00000000,1760.00000000,1765.00000000,13067500.00000000,'2026-02-17 23:55:17'),(249097,'ANTM','1h','yahoo',1703736000,'2023-12-28 11:00:00',1765.00000000,1775.00000000,1750.00000000,1760.00000000,10887600.00000000,'2026-02-17 23:55:17'),(249098,'ANTM','1h','yahoo',1703743200,'2023-12-28 13:00:00',1755.00000000,1760.00000000,1725.00000000,1725.00000000,16782700.00000000,'2026-02-17 23:55:17'),(249099,'ANTM','1h','yahoo',1703746800,'2023-12-28 14:00:00',1725.00000000,1730.00000000,1705.00000000,1720.00000000,13726800.00000000,'2026-02-17 23:55:17'),(249100,'ANTM','1h','yahoo',1703750400,'2023-12-28 15:00:00',1720.00000000,1735.00000000,1715.00000000,1715.00000000,7478800.00000000,'2026-02-17 23:55:17'),(249101,'ANTM','1h','yahoo',1703754000,'2023-12-28 16:00:00',1715.00000000,1715.00000000,1715.00000000,1715.00000000,4109300.00000000,'2026-02-17 23:55:17'),(249102,'ANTM','1h','yahoo',1703815200,'2023-12-29 09:00:00',1725.00000000,1785.00000000,1725.00000000,1740.00000000,49986700.00000000,'2026-02-17 23:55:17'),(249103,'ANTM','1h','yahoo',1703818800,'2023-12-29 10:00:00',1740.00000000,1745.00000000,1720.00000000,1725.00000000,9329500.00000000,'2026-02-17 23:55:17'),(249104,'ANTM','1h','yahoo',1703822400,'2023-12-29 11:00:00',1725.00000000,1735.00000000,1720.00000000,1725.00000000,2288900.00000000,'2026-02-17 23:55:17'),(249105,'ANTM','1h','yahoo',1703833200,'2023-12-29 14:00:00',1725.00000000,1730.00000000,1710.00000000,1720.00000000,10639100.00000000,'2026-02-17 23:55:17'),(249106,'ANTM','1h','yahoo',1703836800,'2023-12-29 15:00:00',1720.00000000,1725.00000000,1710.00000000,1720.00000000,6889100.00000000,'2026-02-17 23:55:17'),(249107,'ANTM','1h','yahoo',1703840400,'2023-12-29 16:00:00',1705.00000000,1705.00000000,1705.00000000,1705.00000000,4093400.00000000,'2026-02-17 23:55:17'),(249108,'ANTM','1h','yahoo',1704160800,'2024-01-02 09:00:00',1715.00000000,1735.00000000,1710.00000000,1720.00000000,0.00000000,'2026-02-17 23:55:17'),(249109,'ANTM','1h','yahoo',1704164400,'2024-01-02 10:00:00',1720.00000000,1725.00000000,1715.00000000,1720.00000000,2261600.00000000,'2026-02-17 23:55:17'),(249110,'ANTM','1h','yahoo',1704168000,'2024-01-02 11:00:00',1720.00000000,1725.00000000,1715.00000000,1725.00000000,2004800.00000000,'2026-02-17 23:55:17'),(249111,'ANTM','1h','yahoo',1704175200,'2024-01-02 13:00:00',1720.00000000,1730.00000000,1720.00000000,1730.00000000,2643900.00000000,'2026-02-17 23:55:17'),(249112,'ANTM','1h','yahoo',1704178800,'2024-01-02 14:00:00',1730.00000000,1735.00000000,1725.00000000,1725.00000000,3599700.00000000,'2026-02-17 23:55:17'),(249113,'ANTM','1h','yahoo',1704182400,'2024-01-02 15:00:00',1725.00000000,1730.00000000,1720.00000000,1720.00000000,3774300.00000000,'2026-02-17 23:55:17'),(249114,'ANTM','1h','yahoo',1704186000,'2024-01-02 16:00:00',1735.00000000,1735.00000000,1735.00000000,1735.00000000,2825300.00000000,'2026-02-17 23:55:17'),(249115,'ANTM','1h','yahoo',1704247200,'2024-01-03 09:00:00',1730.00000000,1735.00000000,1705.00000000,1710.00000000,0.00000000,'2026-02-17 23:55:17'),(249116,'ANTM','1h','yahoo',1704250800,'2024-01-03 10:00:00',1705.00000000,1715.00000000,1705.00000000,1710.00000000,3737700.00000000,'2026-02-17 23:55:17'),(249117,'ANTM','1h','yahoo',1704254400,'2024-01-03 11:00:00',1705.00000000,1710.00000000,1705.00000000,1710.00000000,2857700.00000000,'2026-02-17 23:55:17'),(249118,'ANTM','1h','yahoo',1704261600,'2024-01-03 13:00:00',1710.00000000,1715.00000000,1705.00000000,1710.00000000,2941500.00000000,'2026-02-17 23:55:17'),(249119,'ANTM','1h','yahoo',1704265200,'2024-01-03 14:00:00',1710.00000000,1720.00000000,1700.00000000,1700.00000000,6271800.00000000,'2026-02-17 23:55:17'),(249120,'ANTM','1h','yahoo',1704268800,'2024-01-03 15:00:00',1705.00000000,1710.00000000,1700.00000000,1705.00000000,7231000.00000000,'2026-02-17 23:55:17'),(249121,'ANTM','1h','yahoo',1704272400,'2024-01-03 16:00:00',1700.00000000,1700.00000000,1700.00000000,1700.00000000,2545900.00000000,'2026-02-17 23:55:17'),(249122,'ANTM','1h','yahoo',1704333600,'2024-01-04 09:00:00',1700.00000000,1725.00000000,1685.00000000,1695.00000000,0.00000000,'2026-02-17 23:55:17'),(249123,'ANTM','1h','yahoo',1704337200,'2024-01-04 10:00:00',1695.00000000,1700.00000000,1685.00000000,1690.00000000,7486100.00000000,'2026-02-17 23:55:17'),(249124,'ANTM','1h','yahoo',1704340800,'2024-01-04 11:00:00',1685.00000000,1695.00000000,1680.00000000,1695.00000000,5459900.00000000,'2026-02-17 23:55:17'),(249125,'ANTM','1h','yahoo',1704348000,'2024-01-04 13:00:00',1690.00000000,1695.00000000,1685.00000000,1685.00000000,3838700.00000000,'2026-02-17 23:55:17'),(249126,'ANTM','1h','yahoo',1704351600,'2024-01-04 14:00:00',1690.00000000,1695.00000000,1685.00000000,1685.00000000,4497100.00000000,'2026-02-17 23:55:17'),(249127,'ANTM','1h','yahoo',1704355200,'2024-01-04 15:00:00',1690.00000000,1690.00000000,1680.00000000,1685.00000000,16127100.00000000,'2026-02-17 23:55:17'),(249128,'ANTM','1h','yahoo',1704358800,'2024-01-04 16:00:00',1685.00000000,1685.00000000,1685.00000000,1685.00000000,3037100.00000000,'2026-02-17 23:55:17'),(249129,'ANTM','1h','yahoo',1704420000,'2024-01-05 09:00:00',1695.00000000,1695.00000000,1680.00000000,1685.00000000,0.00000000,'2026-02-17 23:55:17'),(249130,'ANTM','1h','yahoo',1704423600,'2024-01-05 10:00:00',1685.00000000,1685.00000000,1675.00000000,1680.00000000,4252500.00000000,'2026-02-17 23:55:17'),(249131,'ANTM','1h','yahoo',1704427200,'2024-01-05 11:00:00',1675.00000000,1685.00000000,1675.00000000,1680.00000000,1188500.00000000,'2026-02-17 23:55:17'),(249132,'ANTM','1h','yahoo',1704438000,'2024-01-05 14:00:00',1680.00000000,1685.00000000,1675.00000000,1680.00000000,4276900.00000000,'2026-02-17 23:55:17'),(249133,'ANTM','1h','yahoo',1704441600,'2024-01-05 15:00:00',1680.00000000,1685.00000000,1680.00000000,1680.00000000,4981800.00000000,'2026-02-17 23:55:17'),(249134,'ANTM','1h','yahoo',1704445200,'2024-01-05 16:00:00',1675.00000000,1675.00000000,1675.00000000,1675.00000000,7521500.00000000,'2026-02-17 23:55:17'),(249135,'ANTM','1h','yahoo',1704679200,'2024-01-08 09:00:00',1680.00000000,1700.00000000,1680.00000000,1690.00000000,0.00000000,'2026-02-17 23:55:17'),(249136,'ANTM','1h','yahoo',1704682800,'2024-01-08 10:00:00',1690.00000000,1710.00000000,1690.00000000,1690.00000000,8113900.00000000,'2026-02-17 23:55:17'),(249137,'ANTM','1h','yahoo',1704686400,'2024-01-08 11:00:00',1690.00000000,1695.00000000,1685.00000000,1690.00000000,2804800.00000000,'2026-02-17 23:55:17'),(249138,'ANTM','1h','yahoo',1704693600,'2024-01-08 13:00:00',1685.00000000,1690.00000000,1665.00000000,1670.00000000,7587500.00000000,'2026-02-17 23:55:17'),(249139,'ANTM','1h','yahoo',1704697200,'2024-01-08 14:00:00',1670.00000000,1670.00000000,1660.00000000,1665.00000000,5116200.00000000,'2026-02-17 23:55:17'),(249140,'ANTM','1h','yahoo',1704700800,'2024-01-08 15:00:00',1670.00000000,1670.00000000,1650.00000000,1655.00000000,6455300.00000000,'2026-02-17 23:55:17'),(249141,'ANTM','1h','yahoo',1704704400,'2024-01-08 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,2035000.00000000,'2026-02-17 23:55:17'),(249142,'ANTM','1h','yahoo',1704765600,'2024-01-09 09:00:00',1650.00000000,1670.00000000,1640.00000000,1645.00000000,0.00000000,'2026-02-17 23:55:17'),(249143,'ANTM','1h','yahoo',1704769200,'2024-01-09 10:00:00',1640.00000000,1645.00000000,1630.00000000,1630.00000000,4932100.00000000,'2026-02-17 23:55:17'),(249144,'ANTM','1h','yahoo',1704772800,'2024-01-09 11:00:00',1630.00000000,1640.00000000,1630.00000000,1635.00000000,3487500.00000000,'2026-02-17 23:55:17'),(249145,'ANTM','1h','yahoo',1704780000,'2024-01-09 13:00:00',1635.00000000,1640.00000000,1635.00000000,1635.00000000,1311700.00000000,'2026-02-17 23:55:17'),(249146,'ANTM','1h','yahoo',1704783600,'2024-01-09 14:00:00',1640.00000000,1640.00000000,1635.00000000,1640.00000000,2887000.00000000,'2026-02-17 23:55:17'),(249147,'ANTM','1h','yahoo',1704787200,'2024-01-09 15:00:00',1635.00000000,1645.00000000,1630.00000000,1645.00000000,9872500.00000000,'2026-02-17 23:55:17'),(249148,'ANTM','1h','yahoo',1704790800,'2024-01-09 16:00:00',1645.00000000,1645.00000000,1645.00000000,1645.00000000,2561300.00000000,'2026-02-17 23:55:17'),(249149,'ANTM','1h','yahoo',1704852000,'2024-01-10 09:00:00',1650.00000000,1660.00000000,1635.00000000,1650.00000000,0.00000000,'2026-02-17 23:55:17'),(249150,'ANTM','1h','yahoo',1704855600,'2024-01-10 10:00:00',1655.00000000,1655.00000000,1645.00000000,1650.00000000,2692700.00000000,'2026-02-17 23:55:17'),(249151,'ANTM','1h','yahoo',1704859200,'2024-01-10 11:00:00',1650.00000000,1670.00000000,1650.00000000,1665.00000000,3296200.00000000,'2026-02-17 23:55:17'),(249152,'ANTM','1h','yahoo',1704866400,'2024-01-10 13:00:00',1665.00000000,1665.00000000,1655.00000000,1660.00000000,1427200.00000000,'2026-02-17 23:55:17'),(249153,'ANTM','1h','yahoo',1704870000,'2024-01-10 14:00:00',1655.00000000,1660.00000000,1650.00000000,1660.00000000,2876100.00000000,'2026-02-17 23:55:17'),(249154,'ANTM','1h','yahoo',1704873600,'2024-01-10 15:00:00',1655.00000000,1665.00000000,1655.00000000,1660.00000000,3723000.00000000,'2026-02-17 23:55:17'),(249155,'ANTM','1h','yahoo',1704877200,'2024-01-10 16:00:00',1655.00000000,1655.00000000,1655.00000000,1655.00000000,4730300.00000000,'2026-02-17 23:55:17'),(249156,'ANTM','1h','yahoo',1704938400,'2024-01-11 09:00:00',1660.00000000,1670.00000000,1655.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:17'),(249157,'ANTM','1h','yahoo',1704942000,'2024-01-11 10:00:00',1660.00000000,1660.00000000,1650.00000000,1650.00000000,3318400.00000000,'2026-02-17 23:55:17'),(249158,'ANTM','1h','yahoo',1704945600,'2024-01-11 11:00:00',1650.00000000,1655.00000000,1640.00000000,1640.00000000,4077300.00000000,'2026-02-17 23:55:17'),(249159,'ANTM','1h','yahoo',1704952800,'2024-01-11 13:00:00',1645.00000000,1650.00000000,1640.00000000,1650.00000000,1405200.00000000,'2026-02-17 23:55:17'),(249160,'ANTM','1h','yahoo',1704956400,'2024-01-11 14:00:00',1645.00000000,1650.00000000,1640.00000000,1645.00000000,5026600.00000000,'2026-02-17 23:55:17'),(249161,'ANTM','1h','yahoo',1704960000,'2024-01-11 15:00:00',1645.00000000,1645.00000000,1635.00000000,1640.00000000,6654400.00000000,'2026-02-17 23:55:17'),(249162,'ANTM','1h','yahoo',1704963600,'2024-01-11 16:00:00',1635.00000000,1635.00000000,1635.00000000,1635.00000000,4840700.00000000,'2026-02-17 23:55:17'),(249163,'ANTM','1h','yahoo',1705024800,'2024-01-12 09:00:00',1640.00000000,1645.00000000,1635.00000000,1640.00000000,0.00000000,'2026-02-17 23:55:17'),(249164,'ANTM','1h','yahoo',1705028400,'2024-01-12 10:00:00',1645.00000000,1645.00000000,1635.00000000,1635.00000000,2522400.00000000,'2026-02-17 23:55:17'),(249165,'ANTM','1h','yahoo',1705032000,'2024-01-12 11:00:00',1640.00000000,1645.00000000,1635.00000000,1635.00000000,2170700.00000000,'2026-02-17 23:55:17'),(249166,'ANTM','1h','yahoo',1705042800,'2024-01-12 14:00:00',1635.00000000,1645.00000000,1625.00000000,1625.00000000,10415300.00000000,'2026-02-17 23:55:17'),(249167,'ANTM','1h','yahoo',1705046400,'2024-01-12 15:00:00',1630.00000000,1635.00000000,1620.00000000,1630.00000000,14650300.00000000,'2026-02-17 23:55:17'),(249168,'ANTM','1h','yahoo',1705050000,'2024-01-12 16:00:00',1625.00000000,1625.00000000,1625.00000000,1625.00000000,5105800.00000000,'2026-02-17 23:55:17'),(249169,'ANTM','1h','yahoo',1705284000,'2024-01-15 09:00:00',1635.00000000,1640.00000000,1620.00000000,1620.00000000,0.00000000,'2026-02-17 23:55:17'),(249170,'ANTM','1h','yahoo',1705287600,'2024-01-15 10:00:00',1620.00000000,1625.00000000,1610.00000000,1610.00000000,6563100.00000000,'2026-02-17 23:55:17'),(249171,'ANTM','1h','yahoo',1705291200,'2024-01-15 11:00:00',1610.00000000,1615.00000000,1610.00000000,1610.00000000,4429400.00000000,'2026-02-17 23:55:17'),(249172,'ANTM','1h','yahoo',1705298400,'2024-01-15 13:00:00',1610.00000000,1615.00000000,1610.00000000,1615.00000000,2850700.00000000,'2026-02-17 23:55:17'),(249173,'ANTM','1h','yahoo',1705302000,'2024-01-15 14:00:00',1615.00000000,1615.00000000,1605.00000000,1605.00000000,7282300.00000000,'2026-02-17 23:55:17'),(249174,'ANTM','1h','yahoo',1705305600,'2024-01-15 15:00:00',1605.00000000,1610.00000000,1605.00000000,1605.00000000,8679400.00000000,'2026-02-17 23:55:17'),(249175,'ANTM','1h','yahoo',1705309200,'2024-01-15 16:00:00',1605.00000000,1605.00000000,1605.00000000,1605.00000000,2481400.00000000,'2026-02-17 23:55:17'),(249176,'ANTM','1h','yahoo',1705370400,'2024-01-16 09:00:00',1610.00000000,1625.00000000,1600.00000000,1600.00000000,0.00000000,'2026-02-17 23:55:17'),(249177,'ANTM','1h','yahoo',1705374000,'2024-01-16 10:00:00',1605.00000000,1615.00000000,1600.00000000,1615.00000000,3244200.00000000,'2026-02-17 23:55:17'),(249178,'ANTM','1h','yahoo',1705377600,'2024-01-16 11:00:00',1615.00000000,1615.00000000,1610.00000000,1610.00000000,1911300.00000000,'2026-02-17 23:55:17'),(249179,'ANTM','1h','yahoo',1705384800,'2024-01-16 13:00:00',1615.00000000,1615.00000000,1605.00000000,1605.00000000,1504100.00000000,'2026-02-17 23:55:17'),(249180,'ANTM','1h','yahoo',1705388400,'2024-01-16 14:00:00',1605.00000000,1615.00000000,1605.00000000,1615.00000000,4352300.00000000,'2026-02-17 23:55:17'),(249181,'ANTM','1h','yahoo',1705392000,'2024-01-16 15:00:00',1610.00000000,1615.00000000,1605.00000000,1605.00000000,5382000.00000000,'2026-02-17 23:55:17'),(249182,'ANTM','1h','yahoo',1705395600,'2024-01-16 16:00:00',1605.00000000,1605.00000000,1605.00000000,1605.00000000,4241300.00000000,'2026-02-17 23:55:17'),(249183,'ANTM','1h','yahoo',1705456800,'2024-01-17 09:00:00',1615.00000000,1620.00000000,1610.00000000,1615.00000000,0.00000000,'2026-02-17 23:55:17'),(249184,'ANTM','1h','yahoo',1705460400,'2024-01-17 10:00:00',1610.00000000,1615.00000000,1610.00000000,1615.00000000,1168400.00000000,'2026-02-17 23:55:17'),(249185,'ANTM','1h','yahoo',1705464000,'2024-01-17 11:00:00',1610.00000000,1615.00000000,1610.00000000,1615.00000000,931600.00000000,'2026-02-17 23:55:17'),(249186,'ANTM','1h','yahoo',1705471200,'2024-01-17 13:00:00',1615.00000000,1615.00000000,1610.00000000,1615.00000000,1741200.00000000,'2026-02-17 23:55:17'),(249187,'ANTM','1h','yahoo',1705474800,'2024-01-17 14:00:00',1610.00000000,1615.00000000,1605.00000000,1605.00000000,4561000.00000000,'2026-02-17 23:55:17'),(249188,'ANTM','1h','yahoo',1705478400,'2024-01-17 15:00:00',1605.00000000,1610.00000000,1600.00000000,1610.00000000,7438800.00000000,'2026-02-17 23:55:17'),(249189,'ANTM','1h','yahoo',1705482000,'2024-01-17 16:00:00',1605.00000000,1605.00000000,1605.00000000,1605.00000000,2736400.00000000,'2026-02-17 23:55:17'),(249190,'ANTM','1h','yahoo',1705543200,'2024-01-18 09:00:00',1605.00000000,1635.00000000,1600.00000000,1630.00000000,0.00000000,'2026-02-17 23:55:17'),(249191,'ANTM','1h','yahoo',1705546800,'2024-01-18 10:00:00',1630.00000000,1635.00000000,1625.00000000,1625.00000000,5975600.00000000,'2026-02-17 23:55:17'),(249192,'ANTM','1h','yahoo',1705550400,'2024-01-18 11:00:00',1630.00000000,1630.00000000,1625.00000000,1625.00000000,3353400.00000000,'2026-02-17 23:55:17'),(249193,'ANTM','1h','yahoo',1705557600,'2024-01-18 13:00:00',1630.00000000,1630.00000000,1625.00000000,1630.00000000,1812400.00000000,'2026-02-17 23:55:17'),(249194,'ANTM','1h','yahoo',1705561200,'2024-01-18 14:00:00',1625.00000000,1630.00000000,1620.00000000,1625.00000000,6921100.00000000,'2026-02-17 23:55:17'),(249195,'ANTM','1h','yahoo',1705564800,'2024-01-18 15:00:00',1625.00000000,1630.00000000,1620.00000000,1620.00000000,3781300.00000000,'2026-02-17 23:55:17'),(249196,'ANTM','1h','yahoo',1705568400,'2024-01-18 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,2309300.00000000,'2026-02-17 23:55:17'),(249197,'ANTM','1h','yahoo',1705629600,'2024-01-19 09:00:00',1665.00000000,1705.00000000,1665.00000000,1685.00000000,44215500.00000000,'2026-02-17 23:55:17'),(249198,'ANTM','1h','yahoo',1705633200,'2024-01-19 10:00:00',1690.00000000,1690.00000000,1665.00000000,1665.00000000,13128000.00000000,'2026-02-17 23:55:17'),(249199,'ANTM','1h','yahoo',1705636800,'2024-01-19 11:00:00',1670.00000000,1680.00000000,1665.00000000,1675.00000000,3294200.00000000,'2026-02-17 23:55:17'),(249200,'ANTM','1h','yahoo',1705647600,'2024-01-19 14:00:00',1675.00000000,1680.00000000,1655.00000000,1660.00000000,13673300.00000000,'2026-02-17 23:55:17'),(249201,'ANTM','1h','yahoo',1705651200,'2024-01-19 15:00:00',1660.00000000,1660.00000000,1640.00000000,1645.00000000,15512200.00000000,'2026-02-17 23:55:17'),(249202,'ANTM','1h','yahoo',1705654800,'2024-01-19 16:00:00',1645.00000000,1645.00000000,1645.00000000,1645.00000000,5661200.00000000,'2026-02-17 23:55:17'),(249203,'ANTM','1h','yahoo',1705888800,'2024-01-22 09:00:00',1650.00000000,1660.00000000,1640.00000000,1655.00000000,0.00000000,'2026-02-17 23:55:17'),(249204,'ANTM','1h','yahoo',1705892400,'2024-01-22 10:00:00',1655.00000000,1655.00000000,1645.00000000,1650.00000000,3482300.00000000,'2026-02-17 23:55:17'),(249205,'ANTM','1h','yahoo',1705896000,'2024-01-22 11:00:00',1650.00000000,1665.00000000,1650.00000000,1665.00000000,5524800.00000000,'2026-02-17 23:55:17'),(249206,'ANTM','1h','yahoo',1705903200,'2024-01-22 13:00:00',1665.00000000,1665.00000000,1645.00000000,1645.00000000,3907000.00000000,'2026-02-17 23:55:17'),(249207,'ANTM','1h','yahoo',1705906800,'2024-01-22 14:00:00',1645.00000000,1650.00000000,1645.00000000,1645.00000000,4566300.00000000,'2026-02-17 23:55:17'),(249208,'ANTM','1h','yahoo',1705910400,'2024-01-22 15:00:00',1645.00000000,1650.00000000,1640.00000000,1640.00000000,7837000.00000000,'2026-02-17 23:55:17'),(249209,'ANTM','1h','yahoo',1705914000,'2024-01-22 16:00:00',1645.00000000,1645.00000000,1645.00000000,1645.00000000,2446300.00000000,'2026-02-17 23:55:17'),(249210,'ANTM','1h','yahoo',1705975200,'2024-01-23 09:00:00',1645.00000000,1650.00000000,1615.00000000,1620.00000000,0.00000000,'2026-02-17 23:55:17'),(249211,'ANTM','1h','yahoo',1705978800,'2024-01-23 10:00:00',1620.00000000,1625.00000000,1610.00000000,1610.00000000,4878300.00000000,'2026-02-17 23:55:17'),(249212,'ANTM','1h','yahoo',1705982400,'2024-01-23 11:00:00',1610.00000000,1615.00000000,1605.00000000,1610.00000000,4259400.00000000,'2026-02-17 23:55:17'),(249213,'ANTM','1h','yahoo',1705989600,'2024-01-23 13:00:00',1615.00000000,1615.00000000,1610.00000000,1615.00000000,3086200.00000000,'2026-02-17 23:55:17'),(249214,'ANTM','1h','yahoo',1705993200,'2024-01-23 14:00:00',1615.00000000,1625.00000000,1610.00000000,1615.00000000,4562000.00000000,'2026-02-17 23:55:17'),(249215,'ANTM','1h','yahoo',1705996800,'2024-01-23 15:00:00',1610.00000000,1615.00000000,1605.00000000,1605.00000000,11245400.00000000,'2026-02-17 23:55:17'),(249216,'ANTM','1h','yahoo',1706000400,'2024-01-23 16:00:00',1610.00000000,1610.00000000,1610.00000000,1610.00000000,0.00000000,'2026-02-17 23:55:17'),(249217,'ANTM','1h','yahoo',1706061600,'2024-01-24 09:00:00',1610.00000000,1620.00000000,1590.00000000,1595.00000000,14555800.00000000,'2026-02-17 23:55:17'),(249218,'ANTM','1h','yahoo',1706065200,'2024-01-24 10:00:00',1595.00000000,1595.00000000,1580.00000000,1580.00000000,9620500.00000000,'2026-02-17 23:55:17'),(249219,'ANTM','1h','yahoo',1706068800,'2024-01-24 11:00:00',1585.00000000,1585.00000000,1550.00000000,1560.00000000,21509700.00000000,'2026-02-17 23:55:17'),(249220,'ANTM','1h','yahoo',1706076000,'2024-01-24 13:00:00',1560.00000000,1560.00000000,1540.00000000,1550.00000000,11395500.00000000,'2026-02-17 23:55:17'),(249221,'ANTM','1h','yahoo',1706079600,'2024-01-24 14:00:00',1550.00000000,1560.00000000,1535.00000000,1540.00000000,15179800.00000000,'2026-02-17 23:55:17'),(249222,'ANTM','1h','yahoo',1706083200,'2024-01-24 15:00:00',1535.00000000,1550.00000000,1525.00000000,1540.00000000,23942600.00000000,'2026-02-17 23:55:17'),(249223,'ANTM','1h','yahoo',1706086800,'2024-01-24 16:00:00',1535.00000000,1535.00000000,1535.00000000,1535.00000000,4703700.00000000,'2026-02-17 23:55:17'),(249224,'ANTM','1h','yahoo',1706148000,'2024-01-25 09:00:00',1540.00000000,1560.00000000,1535.00000000,1555.00000000,0.00000000,'2026-02-17 23:55:17'),(249225,'ANTM','1h','yahoo',1706151600,'2024-01-25 10:00:00',1555.00000000,1565.00000000,1550.00000000,1555.00000000,5794400.00000000,'2026-02-17 23:55:17'),(249226,'ANTM','1h','yahoo',1706155200,'2024-01-25 11:00:00',1555.00000000,1565.00000000,1555.00000000,1560.00000000,4063600.00000000,'2026-02-17 23:55:17'),(249227,'ANTM','1h','yahoo',1706162400,'2024-01-25 13:00:00',1560.00000000,1590.00000000,1560.00000000,1580.00000000,12766300.00000000,'2026-02-17 23:55:17'),(249228,'ANTM','1h','yahoo',1706166000,'2024-01-25 14:00:00',1575.00000000,1575.00000000,1560.00000000,1560.00000000,8007900.00000000,'2026-02-17 23:55:17'),(249229,'ANTM','1h','yahoo',1706169600,'2024-01-25 15:00:00',1560.00000000,1565.00000000,1550.00000000,1550.00000000,10073800.00000000,'2026-02-17 23:55:17'),(249230,'ANTM','1h','yahoo',1706173200,'2024-01-25 16:00:00',1555.00000000,1555.00000000,1555.00000000,1555.00000000,2938700.00000000,'2026-02-17 23:55:17'),(249231,'ANTM','1h','yahoo',1706234400,'2024-01-26 09:00:00',1565.00000000,1575.00000000,1560.00000000,1570.00000000,0.00000000,'2026-02-17 23:55:17'),(249232,'ANTM','1h','yahoo',1706238000,'2024-01-26 10:00:00',1565.00000000,1570.00000000,1555.00000000,1565.00000000,7721900.00000000,'2026-02-17 23:55:17'),(249233,'ANTM','1h','yahoo',1706241600,'2024-01-26 11:00:00',1560.00000000,1565.00000000,1560.00000000,1565.00000000,1103800.00000000,'2026-02-17 23:55:17'),(249234,'ANTM','1h','yahoo',1706252400,'2024-01-26 14:00:00',1565.00000000,1580.00000000,1560.00000000,1570.00000000,9850400.00000000,'2026-02-17 23:55:17'),(249235,'ANTM','1h','yahoo',1706256000,'2024-01-26 15:00:00',1570.00000000,1575.00000000,1565.00000000,1575.00000000,7661000.00000000,'2026-02-17 23:55:17'),(249236,'ANTM','1h','yahoo',1706259600,'2024-01-26 16:00:00',1575.00000000,1575.00000000,1575.00000000,1575.00000000,2760600.00000000,'2026-02-17 23:55:17'),(249237,'ANTM','1h','yahoo',1706493600,'2024-01-29 09:00:00',1580.00000000,1595.00000000,1565.00000000,1570.00000000,0.00000000,'2026-02-17 23:55:17'),(249238,'ANTM','1h','yahoo',1706497200,'2024-01-29 10:00:00',1565.00000000,1570.00000000,1555.00000000,1560.00000000,4065600.00000000,'2026-02-17 23:55:17'),(249239,'ANTM','1h','yahoo',1706500800,'2024-01-29 11:00:00',1560.00000000,1570.00000000,1560.00000000,1560.00000000,1809400.00000000,'2026-02-17 23:55:17'),(249240,'ANTM','1h','yahoo',1706508000,'2024-01-29 13:00:00',1565.00000000,1565.00000000,1555.00000000,1555.00000000,2225900.00000000,'2026-02-17 23:55:17'),(249241,'ANTM','1h','yahoo',1706511600,'2024-01-29 14:00:00',1555.00000000,1560.00000000,1550.00000000,1555.00000000,2915300.00000000,'2026-02-17 23:55:17'),(249242,'ANTM','1h','yahoo',1706515200,'2024-01-29 15:00:00',1555.00000000,1560.00000000,1550.00000000,1555.00000000,3631600.00000000,'2026-02-17 23:55:17'),(249243,'ANTM','1h','yahoo',1706518800,'2024-01-29 16:00:00',1565.00000000,1565.00000000,1565.00000000,1565.00000000,3430500.00000000,'2026-02-17 23:55:17'),(249244,'ANTM','1h','yahoo',1706580000,'2024-01-30 09:00:00',1560.00000000,1570.00000000,1560.00000000,1560.00000000,0.00000000,'2026-02-17 23:55:17'),(249245,'ANTM','1h','yahoo',1706583600,'2024-01-30 10:00:00',1560.00000000,1565.00000000,1560.00000000,1560.00000000,2140800.00000000,'2026-02-17 23:55:17'),(249246,'ANTM','1h','yahoo',1706587200,'2024-01-30 11:00:00',1560.00000000,1565.00000000,1560.00000000,1565.00000000,1548700.00000000,'2026-02-17 23:55:17'),(249247,'ANTM','1h','yahoo',1706594400,'2024-01-30 13:00:00',1565.00000000,1565.00000000,1560.00000000,1560.00000000,1474800.00000000,'2026-02-17 23:55:17'),(249248,'ANTM','1h','yahoo',1706598000,'2024-01-30 14:00:00',1565.00000000,1570.00000000,1560.00000000,1565.00000000,3756200.00000000,'2026-02-17 23:55:17'),(249249,'ANTM','1h','yahoo',1706601600,'2024-01-30 15:00:00',1570.00000000,1570.00000000,1565.00000000,1565.00000000,3621600.00000000,'2026-02-17 23:55:17'),(249250,'ANTM','1h','yahoo',1706605200,'2024-01-30 16:00:00',1565.00000000,1565.00000000,1565.00000000,1565.00000000,6383800.00000000,'2026-02-17 23:55:17'),(249251,'ANTM','1h','yahoo',1706666400,'2024-01-31 09:00:00',1570.00000000,1585.00000000,1570.00000000,1580.00000000,0.00000000,'2026-02-17 23:55:17'),(249252,'ANTM','1h','yahoo',1706670000,'2024-01-31 10:00:00',1575.00000000,1580.00000000,1565.00000000,1565.00000000,4007300.00000000,'2026-02-17 23:55:17'),(249253,'ANTM','1h','yahoo',1706673600,'2024-01-31 11:00:00',1565.00000000,1570.00000000,1565.00000000,1565.00000000,1354800.00000000,'2026-02-17 23:55:17'),(249254,'ANTM','1h','yahoo',1706680800,'2024-01-31 13:00:00',1565.00000000,1570.00000000,1565.00000000,1565.00000000,808000.00000000,'2026-02-17 23:55:17'),(249255,'ANTM','1h','yahoo',1706684400,'2024-01-31 14:00:00',1565.00000000,1570.00000000,1565.00000000,1565.00000000,4368600.00000000,'2026-02-17 23:55:17'),(249256,'ANTM','1h','yahoo',1706688000,'2024-01-31 15:00:00',1565.00000000,1570.00000000,1560.00000000,1560.00000000,4095100.00000000,'2026-02-17 23:55:17'),(249257,'ANTM','1h','yahoo',1706691600,'2024-01-31 16:00:00',1550.00000000,1550.00000000,1550.00000000,1550.00000000,5886900.00000000,'2026-02-17 23:55:17'),(249258,'ANTM','1h','yahoo',1706752800,'2024-02-01 09:00:00',1550.00000000,1570.00000000,1540.00000000,1565.00000000,0.00000000,'2026-02-17 23:55:17'),(249259,'ANTM','1h','yahoo',1706756400,'2024-02-01 10:00:00',1565.00000000,1570.00000000,1560.00000000,1560.00000000,1625400.00000000,'2026-02-17 23:55:17'),(249260,'ANTM','1h','yahoo',1706760000,'2024-02-01 11:00:00',1555.00000000,1565.00000000,1550.00000000,1560.00000000,1021400.00000000,'2026-02-17 23:55:17'),(249261,'ANTM','1h','yahoo',1706767200,'2024-02-01 13:00:00',1560.00000000,1560.00000000,1550.00000000,1555.00000000,971000.00000000,'2026-02-17 23:55:17'),(249262,'ANTM','1h','yahoo',1706770800,'2024-02-01 14:00:00',1555.00000000,1560.00000000,1550.00000000,1555.00000000,1565900.00000000,'2026-02-17 23:55:17'),(249263,'ANTM','1h','yahoo',1706774400,'2024-02-01 15:00:00',1555.00000000,1555.00000000,1535.00000000,1540.00000000,7561600.00000000,'2026-02-17 23:55:17'),(249264,'ANTM','1h','yahoo',1706778000,'2024-02-01 16:00:00',1535.00000000,1535.00000000,1535.00000000,1535.00000000,3262400.00000000,'2026-02-17 23:55:17'),(249265,'ANTM','1h','yahoo',1706839200,'2024-02-02 09:00:00',1540.00000000,1550.00000000,1535.00000000,1540.00000000,0.00000000,'2026-02-17 23:55:17'),(249266,'ANTM','1h','yahoo',1706842800,'2024-02-02 10:00:00',1535.00000000,1540.00000000,1530.00000000,1530.00000000,6096400.00000000,'2026-02-17 23:55:17'),(249267,'ANTM','1h','yahoo',1706846400,'2024-02-02 11:00:00',1530.00000000,1535.00000000,1525.00000000,1525.00000000,5313800.00000000,'2026-02-17 23:55:17'),(249268,'ANTM','1h','yahoo',1706857200,'2024-02-02 14:00:00',1525.00000000,1530.00000000,1525.00000000,1525.00000000,6411300.00000000,'2026-02-17 23:55:17'),(249269,'ANTM','1h','yahoo',1706860800,'2024-02-02 15:00:00',1530.00000000,1535.00000000,1525.00000000,1525.00000000,18052100.00000000,'2026-02-17 23:55:17'),(249270,'ANTM','1h','yahoo',1706864400,'2024-02-02 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,4546900.00000000,'2026-02-17 23:55:17'),(249271,'ANTM','1h','yahoo',1707098400,'2024-02-05 09:00:00',1525.00000000,1540.00000000,1480.00000000,1480.00000000,0.00000000,'2026-02-17 23:55:17'),(249272,'ANTM','1h','yahoo',1707102000,'2024-02-05 10:00:00',1485.00000000,1485.00000000,1465.00000000,1465.00000000,21365900.00000000,'2026-02-17 23:55:17'),(249273,'ANTM','1h','yahoo',1707105600,'2024-02-05 11:00:00',1465.00000000,1475.00000000,1460.00000000,1465.00000000,11857700.00000000,'2026-02-17 23:55:17'),(249274,'ANTM','1h','yahoo',1707112800,'2024-02-05 13:00:00',1465.00000000,1475.00000000,1465.00000000,1470.00000000,4200600.00000000,'2026-02-17 23:55:17'),(249275,'ANTM','1h','yahoo',1707116400,'2024-02-05 14:00:00',1470.00000000,1475.00000000,1460.00000000,1460.00000000,8510200.00000000,'2026-02-17 23:55:17'),(249276,'ANTM','1h','yahoo',1707120000,'2024-02-05 15:00:00',1460.00000000,1465.00000000,1450.00000000,1450.00000000,23421600.00000000,'2026-02-17 23:55:17'),(249277,'ANTM','1h','yahoo',1707123600,'2024-02-05 16:00:00',1440.00000000,1440.00000000,1440.00000000,1440.00000000,8644300.00000000,'2026-02-17 23:55:17'),(249278,'ANTM','1h','yahoo',1707184800,'2024-02-06 09:00:00',1450.00000000,1470.00000000,1435.00000000,1445.00000000,0.00000000,'2026-02-17 23:55:17'),(249279,'ANTM','1h','yahoo',1707188400,'2024-02-06 10:00:00',1445.00000000,1450.00000000,1440.00000000,1450.00000000,4332700.00000000,'2026-02-17 23:55:17'),(249280,'ANTM','1h','yahoo',1707192000,'2024-02-06 11:00:00',1445.00000000,1455.00000000,1445.00000000,1445.00000000,4123800.00000000,'2026-02-17 23:55:17'),(249281,'ANTM','1h','yahoo',1707199200,'2024-02-06 13:00:00',1445.00000000,1450.00000000,1445.00000000,1450.00000000,1273000.00000000,'2026-02-17 23:55:17'),(249282,'ANTM','1h','yahoo',1707202800,'2024-02-06 14:00:00',1450.00000000,1455.00000000,1440.00000000,1445.00000000,4750000.00000000,'2026-02-17 23:55:17'),(249283,'ANTM','1h','yahoo',1707206400,'2024-02-06 15:00:00',1445.00000000,1445.00000000,1410.00000000,1420.00000000,26443400.00000000,'2026-02-17 23:55:17'),(249284,'ANTM','1h','yahoo',1707210000,'2024-02-06 16:00:00',1425.00000000,1425.00000000,1425.00000000,1425.00000000,3840600.00000000,'2026-02-17 23:55:17'),(249285,'ANTM','1h','yahoo',1707271200,'2024-02-07 09:00:00',1430.00000000,1440.00000000,1420.00000000,1420.00000000,0.00000000,'2026-02-17 23:55:17'),(249286,'ANTM','1h','yahoo',1707274800,'2024-02-07 10:00:00',1425.00000000,1435.00000000,1420.00000000,1430.00000000,5399100.00000000,'2026-02-17 23:55:17'),(249287,'ANTM','1h','yahoo',1707278400,'2024-02-07 11:00:00',1430.00000000,1430.00000000,1420.00000000,1420.00000000,4154600.00000000,'2026-02-17 23:55:17'),(249288,'ANTM','1h','yahoo',1707285600,'2024-02-07 13:00:00',1425.00000000,1425.00000000,1415.00000000,1420.00000000,4288500.00000000,'2026-02-17 23:55:17'),(249289,'ANTM','1h','yahoo',1707289200,'2024-02-07 14:00:00',1415.00000000,1420.00000000,1405.00000000,1415.00000000,6981800.00000000,'2026-02-17 23:55:17'),(249290,'ANTM','1h','yahoo',1707292800,'2024-02-07 15:00:00',1420.00000000,1425.00000000,1405.00000000,1410.00000000,14757200.00000000,'2026-02-17 23:55:17'),(249291,'ANTM','1h','yahoo',1707296400,'2024-02-07 16:00:00',1410.00000000,1410.00000000,1410.00000000,1410.00000000,8781400.00000000,'2026-02-17 23:55:17'),(249292,'ANTM','1h','yahoo',1707703200,'2024-02-12 09:00:00',1420.00000000,1445.00000000,1415.00000000,1445.00000000,0.00000000,'2026-02-17 23:55:17'),(249293,'ANTM','1h','yahoo',1707706800,'2024-02-12 10:00:00',1445.00000000,1455.00000000,1435.00000000,1450.00000000,6341800.00000000,'2026-02-17 23:55:17'),(249294,'ANTM','1h','yahoo',1707710400,'2024-02-12 11:00:00',1450.00000000,1460.00000000,1445.00000000,1455.00000000,3991400.00000000,'2026-02-17 23:55:17'),(249295,'ANTM','1h','yahoo',1707717600,'2024-02-12 13:00:00',1450.00000000,1460.00000000,1450.00000000,1455.00000000,2622300.00000000,'2026-02-17 23:55:17'),(249296,'ANTM','1h','yahoo',1707721200,'2024-02-12 14:00:00',1455.00000000,1465.00000000,1450.00000000,1465.00000000,6800300.00000000,'2026-02-17 23:55:17'),(249297,'ANTM','1h','yahoo',1707724800,'2024-02-12 15:00:00',1465.00000000,1470.00000000,1460.00000000,1465.00000000,6371400.00000000,'2026-02-17 23:55:17'),(249298,'ANTM','1h','yahoo',1707728400,'2024-02-12 16:00:00',1465.00000000,1465.00000000,1465.00000000,1465.00000000,3567000.00000000,'2026-02-17 23:55:17'),(249299,'ANTM','1h','yahoo',1707789600,'2024-02-13 09:00:00',1510.00000000,1565.00000000,1485.00000000,1560.00000000,6448200.00000000,'2026-02-17 23:55:17'),(249300,'ANTM','1h','yahoo',1707793200,'2024-02-13 10:00:00',1560.00000000,1580.00000000,1550.00000000,1575.00000000,25858500.00000000,'2026-02-17 23:55:17'),(249301,'ANTM','1h','yahoo',1707796800,'2024-02-13 11:00:00',1575.00000000,1580.00000000,1565.00000000,1565.00000000,13814000.00000000,'2026-02-17 23:55:17'),(249302,'ANTM','1h','yahoo',1707804000,'2024-02-13 13:00:00',1565.00000000,1575.00000000,1560.00000000,1565.00000000,6285100.00000000,'2026-02-17 23:55:17'),(249303,'ANTM','1h','yahoo',1707807600,'2024-02-13 14:00:00',1560.00000000,1570.00000000,1550.00000000,1555.00000000,22973600.00000000,'2026-02-17 23:55:17'),(249304,'ANTM','1h','yahoo',1707811200,'2024-02-13 15:00:00',1550.00000000,1560.00000000,1545.00000000,1550.00000000,15059000.00000000,'2026-02-17 23:55:17'),(249305,'ANTM','1h','yahoo',1707814800,'2024-02-13 16:00:00',1545.00000000,1545.00000000,1545.00000000,1545.00000000,8056400.00000000,'2026-02-17 23:55:17'),(249306,'ANTM','1h','yahoo',1707962400,'2024-02-15 09:00:00',1565.00000000,1580.00000000,1550.00000000,1555.00000000,0.00000000,'2026-02-17 23:55:17'),(249307,'ANTM','1h','yahoo',1707966000,'2024-02-15 10:00:00',1555.00000000,1560.00000000,1535.00000000,1555.00000000,12744000.00000000,'2026-02-17 23:55:17'),(249308,'ANTM','1h','yahoo',1707969600,'2024-02-15 11:00:00',1550.00000000,1565.00000000,1550.00000000,1560.00000000,4446700.00000000,'2026-02-17 23:55:17'),(249309,'ANTM','1h','yahoo',1707976800,'2024-02-15 13:00:00',1555.00000000,1565.00000000,1555.00000000,1555.00000000,2958000.00000000,'2026-02-17 23:55:17'),(249310,'ANTM','1h','yahoo',1707980400,'2024-02-15 14:00:00',1555.00000000,1560.00000000,1545.00000000,1545.00000000,7092000.00000000,'2026-02-17 23:55:17'),(249311,'ANTM','1h','yahoo',1707984000,'2024-02-15 15:00:00',1545.00000000,1550.00000000,1545.00000000,1545.00000000,4858100.00000000,'2026-02-17 23:55:17'),(249312,'ANTM','1h','yahoo',1707987600,'2024-02-15 16:00:00',1540.00000000,1540.00000000,1540.00000000,1540.00000000,8190500.00000000,'2026-02-17 23:55:17'),(249313,'ANTM','1h','yahoo',1708048800,'2024-02-16 09:00:00',1550.00000000,1560.00000000,1535.00000000,1545.00000000,7133700.00000000,'2026-02-17 23:55:17'),(249314,'ANTM','1h','yahoo',1708052400,'2024-02-16 10:00:00',1540.00000000,1550.00000000,1535.00000000,1545.00000000,3265600.00000000,'2026-02-17 23:55:17'),(249315,'ANTM','1h','yahoo',1708056000,'2024-02-16 11:00:00',1545.00000000,1550.00000000,1540.00000000,1545.00000000,723100.00000000,'2026-02-17 23:55:17'),(249316,'ANTM','1h','yahoo',1708066800,'2024-02-16 14:00:00',1545.00000000,1550.00000000,1530.00000000,1535.00000000,6735400.00000000,'2026-02-17 23:55:17'),(249317,'ANTM','1h','yahoo',1708070400,'2024-02-16 15:00:00',1535.00000000,1545.00000000,1530.00000000,1540.00000000,5669500.00000000,'2026-02-17 23:55:17'),(249318,'ANTM','1h','yahoo',1708074000,'2024-02-16 16:00:00',1530.00000000,1530.00000000,1530.00000000,1530.00000000,3517300.00000000,'2026-02-17 23:55:17'),(249319,'ANTM','1h','yahoo',1708308000,'2024-02-19 09:00:00',1540.00000000,1540.00000000,1520.00000000,1525.00000000,0.00000000,'2026-02-17 23:55:17'),(249320,'ANTM','1h','yahoo',1708311600,'2024-02-19 10:00:00',1525.00000000,1530.00000000,1520.00000000,1525.00000000,2403500.00000000,'2026-02-17 23:55:17'),(249321,'ANTM','1h','yahoo',1708315200,'2024-02-19 11:00:00',1520.00000000,1525.00000000,1510.00000000,1515.00000000,5930400.00000000,'2026-02-17 23:55:17'),(249322,'ANTM','1h','yahoo',1708322400,'2024-02-19 13:00:00',1515.00000000,1520.00000000,1515.00000000,1515.00000000,1086900.00000000,'2026-02-17 23:55:17'),(249323,'ANTM','1h','yahoo',1708326000,'2024-02-19 14:00:00',1515.00000000,1525.00000000,1510.00000000,1510.00000000,5322600.00000000,'2026-02-17 23:55:17'),(249324,'ANTM','1h','yahoo',1708329600,'2024-02-19 15:00:00',1510.00000000,1515.00000000,1505.00000000,1515.00000000,3830300.00000000,'2026-02-17 23:55:17'),(249325,'ANTM','1h','yahoo',1708333200,'2024-02-19 16:00:00',1515.00000000,1515.00000000,1515.00000000,1515.00000000,2275100.00000000,'2026-02-17 23:55:17'),(249326,'ANTM','1h','yahoo',1708394400,'2024-02-20 09:00:00',1515.00000000,1525.00000000,1515.00000000,1525.00000000,0.00000000,'2026-02-17 23:55:17'),(249327,'ANTM','1h','yahoo',1708398000,'2024-02-20 10:00:00',1525.00000000,1525.00000000,1510.00000000,1510.00000000,4460400.00000000,'2026-02-17 23:55:17'),(249328,'ANTM','1h','yahoo',1708401600,'2024-02-20 11:00:00',1515.00000000,1520.00000000,1510.00000000,1520.00000000,3647300.00000000,'2026-02-17 23:55:17'),(249329,'ANTM','1h','yahoo',1708408800,'2024-02-20 13:00:00',1515.00000000,1520.00000000,1510.00000000,1515.00000000,3691900.00000000,'2026-02-17 23:55:17'),(249330,'ANTM','1h','yahoo',1708412400,'2024-02-20 14:00:00',1520.00000000,1520.00000000,1515.00000000,1515.00000000,4370500.00000000,'2026-02-17 23:55:17'),(249331,'ANTM','1h','yahoo',1708416000,'2024-02-20 15:00:00',1515.00000000,1520.00000000,1505.00000000,1505.00000000,7008900.00000000,'2026-02-17 23:55:17'),(249332,'ANTM','1h','yahoo',1708419600,'2024-02-20 16:00:00',1505.00000000,1505.00000000,1505.00000000,1505.00000000,4239300.00000000,'2026-02-17 23:55:17'),(249333,'ANTM','1h','yahoo',1708480800,'2024-02-21 09:00:00',1505.00000000,1515.00000000,1485.00000000,1495.00000000,0.00000000,'2026-02-17 23:55:17'),(249334,'ANTM','1h','yahoo',1708484400,'2024-02-21 10:00:00',1495.00000000,1495.00000000,1480.00000000,1485.00000000,5988000.00000000,'2026-02-17 23:55:17'),(249335,'ANTM','1h','yahoo',1708488000,'2024-02-21 11:00:00',1485.00000000,1490.00000000,1475.00000000,1480.00000000,5465600.00000000,'2026-02-17 23:55:17'),(249336,'ANTM','1h','yahoo',1708495200,'2024-02-21 13:00:00',1480.00000000,1485.00000000,1475.00000000,1480.00000000,1980900.00000000,'2026-02-17 23:55:17'),(249337,'ANTM','1h','yahoo',1708498800,'2024-02-21 14:00:00',1475.00000000,1480.00000000,1475.00000000,1475.00000000,4299000.00000000,'2026-02-17 23:55:17'),(249338,'ANTM','1h','yahoo',1708502400,'2024-02-21 15:00:00',1475.00000000,1480.00000000,1455.00000000,1455.00000000,13045700.00000000,'2026-02-17 23:55:17'),(249339,'ANTM','1h','yahoo',1708506000,'2024-02-21 16:00:00',1470.00000000,1470.00000000,1470.00000000,1470.00000000,8722300.00000000,'2026-02-17 23:55:17'),(249340,'ANTM','1h','yahoo',1708567200,'2024-02-22 09:00:00',1485.00000000,1520.00000000,1480.00000000,1515.00000000,0.00000000,'2026-02-17 23:55:17'),(249341,'ANTM','1h','yahoo',1708570800,'2024-02-22 10:00:00',1510.00000000,1515.00000000,1495.00000000,1500.00000000,5068300.00000000,'2026-02-17 23:55:17'),(249342,'ANTM','1h','yahoo',1708574400,'2024-02-22 11:00:00',1495.00000000,1500.00000000,1490.00000000,1500.00000000,3935800.00000000,'2026-02-17 23:55:17'),(249343,'ANTM','1h','yahoo',1708581600,'2024-02-22 13:00:00',1500.00000000,1500.00000000,1490.00000000,1495.00000000,1690000.00000000,'2026-02-17 23:55:17'),(249344,'ANTM','1h','yahoo',1708585200,'2024-02-22 14:00:00',1490.00000000,1495.00000000,1490.00000000,1495.00000000,2230300.00000000,'2026-02-17 23:55:17'),(249345,'ANTM','1h','yahoo',1708588800,'2024-02-22 15:00:00',1495.00000000,1495.00000000,1480.00000000,1485.00000000,7424500.00000000,'2026-02-17 23:55:17'),(249346,'ANTM','1h','yahoo',1708592400,'2024-02-22 16:00:00',1500.00000000,1500.00000000,1500.00000000,1500.00000000,5568300.00000000,'2026-02-17 23:55:17'),(249347,'ANTM','1h','yahoo',1708653600,'2024-02-23 09:00:00',1525.00000000,1535.00000000,1505.00000000,1530.00000000,0.00000000,'2026-02-17 23:55:17'),(249348,'ANTM','1h','yahoo',1708657200,'2024-02-23 10:00:00',1530.00000000,1540.00000000,1520.00000000,1530.00000000,9786200.00000000,'2026-02-17 23:55:17'),(249349,'ANTM','1h','yahoo',1708660800,'2024-02-23 11:00:00',1535.00000000,1540.00000000,1530.00000000,1530.00000000,4093300.00000000,'2026-02-17 23:55:17'),(249350,'ANTM','1h','yahoo',1708671600,'2024-02-23 14:00:00',1530.00000000,1540.00000000,1530.00000000,1535.00000000,5844600.00000000,'2026-02-17 23:55:17'),(249351,'ANTM','1h','yahoo',1708675200,'2024-02-23 15:00:00',1540.00000000,1550.00000000,1535.00000000,1545.00000000,13022700.00000000,'2026-02-17 23:55:17'),(249352,'ANTM','1h','yahoo',1708678800,'2024-02-23 16:00:00',1550.00000000,1550.00000000,1550.00000000,1550.00000000,5935700.00000000,'2026-02-17 23:55:17'),(249353,'ANTM','1h','yahoo',1708912800,'2024-02-26 09:00:00',1555.00000000,1565.00000000,1520.00000000,1530.00000000,0.00000000,'2026-02-17 23:55:17'),(249354,'ANTM','1h','yahoo',1708916400,'2024-02-26 10:00:00',1530.00000000,1535.00000000,1525.00000000,1530.00000000,3507200.00000000,'2026-02-17 23:55:17'),(249355,'ANTM','1h','yahoo',1708920000,'2024-02-26 11:00:00',1530.00000000,1530.00000000,1525.00000000,1525.00000000,1990900.00000000,'2026-02-17 23:55:17'),(249356,'ANTM','1h','yahoo',1708927200,'2024-02-26 13:00:00',1530.00000000,1530.00000000,1525.00000000,1530.00000000,600000.00000000,'2026-02-17 23:55:17'),(249357,'ANTM','1h','yahoo',1708930800,'2024-02-26 14:00:00',1525.00000000,1530.00000000,1520.00000000,1530.00000000,5038500.00000000,'2026-02-17 23:55:17'),(249358,'ANTM','1h','yahoo',1708934400,'2024-02-26 15:00:00',1530.00000000,1530.00000000,1510.00000000,1515.00000000,4140000.00000000,'2026-02-17 23:55:17'),(249359,'ANTM','1h','yahoo',1708938000,'2024-02-26 16:00:00',1515.00000000,1515.00000000,1515.00000000,1515.00000000,2327300.00000000,'2026-02-17 23:55:17'),(249360,'ANTM','1h','yahoo',1708999200,'2024-02-27 09:00:00',1510.00000000,1510.00000000,1480.00000000,1480.00000000,10098000.00000000,'2026-02-17 23:55:17'),(249361,'ANTM','1h','yahoo',1709002800,'2024-02-27 10:00:00',1485.00000000,1490.00000000,1470.00000000,1480.00000000,10704800.00000000,'2026-02-17 23:55:17'),(249362,'ANTM','1h','yahoo',1709006400,'2024-02-27 11:00:00',1480.00000000,1485.00000000,1475.00000000,1475.00000000,2588200.00000000,'2026-02-17 23:55:17'),(249363,'ANTM','1h','yahoo',1709013600,'2024-02-27 13:00:00',1475.00000000,1480.00000000,1475.00000000,1475.00000000,1476600.00000000,'2026-02-17 23:55:17'),(249364,'ANTM','1h','yahoo',1709017200,'2024-02-27 14:00:00',1475.00000000,1480.00000000,1475.00000000,1475.00000000,6242600.00000000,'2026-02-17 23:55:17'),(249365,'ANTM','1h','yahoo',1709020800,'2024-02-27 15:00:00',1480.00000000,1480.00000000,1470.00000000,1475.00000000,9350700.00000000,'2026-02-17 23:55:17'),(249366,'ANTM','1h','yahoo',1709024400,'2024-02-27 16:00:00',1480.00000000,1480.00000000,1480.00000000,1480.00000000,5100000.00000000,'2026-02-17 23:55:17'),(249367,'ANTM','1h','yahoo',1709085600,'2024-02-28 09:00:00',1495.00000000,1500.00000000,1470.00000000,1490.00000000,0.00000000,'2026-02-17 23:55:17'),(249368,'ANTM','1h','yahoo',1709089200,'2024-02-28 10:00:00',1490.00000000,1500.00000000,1485.00000000,1495.00000000,4887800.00000000,'2026-02-17 23:55:17'),(249369,'ANTM','1h','yahoo',1709092800,'2024-02-28 11:00:00',1495.00000000,1500.00000000,1485.00000000,1490.00000000,3001400.00000000,'2026-02-17 23:55:17'),(249370,'ANTM','1h','yahoo',1709100000,'2024-02-28 13:00:00',1495.00000000,1495.00000000,1490.00000000,1495.00000000,1865300.00000000,'2026-02-17 23:55:17'),(249371,'ANTM','1h','yahoo',1709103600,'2024-02-28 14:00:00',1495.00000000,1495.00000000,1485.00000000,1485.00000000,2490300.00000000,'2026-02-17 23:55:17'),(249372,'ANTM','1h','yahoo',1709107200,'2024-02-28 15:00:00',1485.00000000,1490.00000000,1480.00000000,1485.00000000,4361400.00000000,'2026-02-17 23:55:17'),(249373,'ANTM','1h','yahoo',1709110800,'2024-02-28 16:00:00',1490.00000000,1490.00000000,1490.00000000,1490.00000000,878900.00000000,'2026-02-17 23:55:17'),(249374,'ANTM','1h','yahoo',1709172000,'2024-02-29 09:00:00',1495.00000000,1500.00000000,1485.00000000,1485.00000000,0.00000000,'2026-02-17 23:55:17'),(249375,'ANTM','1h','yahoo',1709175600,'2024-02-29 10:00:00',1485.00000000,1490.00000000,1480.00000000,1485.00000000,2348100.00000000,'2026-02-17 23:55:17'),(249376,'ANTM','1h','yahoo',1709179200,'2024-02-29 11:00:00',1485.00000000,1490.00000000,1480.00000000,1480.00000000,2215100.00000000,'2026-02-17 23:55:17'),(249377,'ANTM','1h','yahoo',1709186400,'2024-02-29 13:00:00',1480.00000000,1490.00000000,1480.00000000,1485.00000000,1135500.00000000,'2026-02-17 23:55:17'),(249378,'ANTM','1h','yahoo',1709190000,'2024-02-29 14:00:00',1485.00000000,1485.00000000,1470.00000000,1470.00000000,4745500.00000000,'2026-02-17 23:55:17'),(249379,'ANTM','1h','yahoo',1709193600,'2024-02-29 15:00:00',1470.00000000,1475.00000000,1460.00000000,1460.00000000,10249100.00000000,'2026-02-17 23:55:17'),(249380,'ANTM','1h','yahoo',1709197200,'2024-02-29 16:00:00',1460.00000000,1460.00000000,1460.00000000,1460.00000000,23549400.00000000,'2026-02-17 23:55:17'),(249381,'ANTM','1h','yahoo',1709258400,'2024-03-01 09:00:00',1470.00000000,1490.00000000,1465.00000000,1485.00000000,0.00000000,'2026-02-17 23:55:17'),(249382,'ANTM','1h','yahoo',1709262000,'2024-03-01 10:00:00',1485.00000000,1490.00000000,1480.00000000,1480.00000000,3061900.00000000,'2026-02-17 23:55:17'),(249383,'ANTM','1h','yahoo',1709265600,'2024-03-01 11:00:00',1480.00000000,1485.00000000,1465.00000000,1470.00000000,3449900.00000000,'2026-02-17 23:55:17'),(249384,'ANTM','1h','yahoo',1709276400,'2024-03-01 14:00:00',1470.00000000,1475.00000000,1465.00000000,1470.00000000,3761200.00000000,'2026-02-17 23:55:17'),(249385,'ANTM','1h','yahoo',1709280000,'2024-03-01 15:00:00',1465.00000000,1480.00000000,1465.00000000,1470.00000000,5791300.00000000,'2026-02-17 23:55:17'),(249386,'ANTM','1h','yahoo',1709283600,'2024-03-01 16:00:00',1480.00000000,1480.00000000,1480.00000000,1480.00000000,6496300.00000000,'2026-02-17 23:55:17'),(249387,'ANTM','1h','yahoo',1709517600,'2024-03-04 09:00:00',1495.00000000,1500.00000000,1470.00000000,1475.00000000,0.00000000,'2026-02-17 23:55:17'),(249388,'ANTM','1h','yahoo',1709521200,'2024-03-04 10:00:00',1475.00000000,1485.00000000,1475.00000000,1475.00000000,2702600.00000000,'2026-02-17 23:55:17'),(249389,'ANTM','1h','yahoo',1709524800,'2024-03-04 11:00:00',1475.00000000,1480.00000000,1470.00000000,1475.00000000,3402500.00000000,'2026-02-17 23:55:17'),(249390,'ANTM','1h','yahoo',1709532000,'2024-03-04 13:00:00',1475.00000000,1480.00000000,1470.00000000,1475.00000000,2594000.00000000,'2026-02-17 23:55:17'),(249391,'ANTM','1h','yahoo',1709535600,'2024-03-04 14:00:00',1475.00000000,1480.00000000,1470.00000000,1470.00000000,3810800.00000000,'2026-02-17 23:55:17'),(249392,'ANTM','1h','yahoo',1709539200,'2024-03-04 15:00:00',1475.00000000,1475.00000000,1460.00000000,1465.00000000,7271600.00000000,'2026-02-17 23:55:17'),(249393,'ANTM','1h','yahoo',1709542800,'2024-03-04 16:00:00',1460.00000000,1460.00000000,1460.00000000,1460.00000000,2096600.00000000,'2026-02-17 23:55:17'),(249394,'ANTM','1h','yahoo',1709604000,'2024-03-05 09:00:00',1475.00000000,1485.00000000,1470.00000000,1470.00000000,0.00000000,'2026-02-17 23:55:17'),(249395,'ANTM','1h','yahoo',1709607600,'2024-03-05 10:00:00',1475.00000000,1475.00000000,1465.00000000,1465.00000000,4971800.00000000,'2026-02-17 23:55:17'),(249396,'ANTM','1h','yahoo',1709611200,'2024-03-05 11:00:00',1465.00000000,1475.00000000,1460.00000000,1470.00000000,4522900.00000000,'2026-02-17 23:55:17'),(249397,'ANTM','1h','yahoo',1709618400,'2024-03-05 13:00:00',1470.00000000,1475.00000000,1465.00000000,1465.00000000,1236300.00000000,'2026-02-17 23:55:17'),(249398,'ANTM','1h','yahoo',1709622000,'2024-03-05 14:00:00',1465.00000000,1470.00000000,1460.00000000,1470.00000000,3866900.00000000,'2026-02-17 23:55:17'),(249399,'ANTM','1h','yahoo',1709625600,'2024-03-05 15:00:00',1470.00000000,1470.00000000,1460.00000000,1460.00000000,9187400.00000000,'2026-02-17 23:55:17'),(249400,'ANTM','1h','yahoo',1709629200,'2024-03-05 16:00:00',1460.00000000,1460.00000000,1460.00000000,1460.00000000,3544800.00000000,'2026-02-17 23:55:17'),(249401,'ANTM','1h','yahoo',1709690400,'2024-03-06 09:00:00',1470.00000000,1495.00000000,1465.00000000,1490.00000000,0.00000000,'2026-02-17 23:55:17'),(249402,'ANTM','1h','yahoo',1709694000,'2024-03-06 10:00:00',1490.00000000,1520.00000000,1480.00000000,1510.00000000,22416600.00000000,'2026-02-17 23:55:17'),(249403,'ANTM','1h','yahoo',1709697600,'2024-03-06 11:00:00',1510.00000000,1530.00000000,1510.00000000,1520.00000000,13169700.00000000,'2026-02-17 23:55:17'),(249404,'ANTM','1h','yahoo',1709704800,'2024-03-06 13:00:00',1520.00000000,1525.00000000,1510.00000000,1525.00000000,5402100.00000000,'2026-02-17 23:55:17'),(249405,'ANTM','1h','yahoo',1709708400,'2024-03-06 14:00:00',1525.00000000,1535.00000000,1515.00000000,1530.00000000,12034500.00000000,'2026-02-17 23:55:17'),(249406,'ANTM','1h','yahoo',1709712000,'2024-03-06 15:00:00',1530.00000000,1540.00000000,1525.00000000,1530.00000000,13945900.00000000,'2026-02-17 23:55:17'),(249407,'ANTM','1h','yahoo',1709715600,'2024-03-06 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,3024800.00000000,'2026-02-17 23:55:17'),(249408,'ANTM','1h','yahoo',1709776800,'2024-03-07 09:00:00',1540.00000000,1580.00000000,1535.00000000,1570.00000000,36945200.00000000,'2026-02-17 23:55:17'),(249409,'ANTM','1h','yahoo',1709780400,'2024-03-07 10:00:00',1565.00000000,1570.00000000,1560.00000000,1570.00000000,6199300.00000000,'2026-02-17 23:55:17'),(249410,'ANTM','1h','yahoo',1709784000,'2024-03-07 11:00:00',1565.00000000,1570.00000000,1560.00000000,1570.00000000,6369100.00000000,'2026-02-17 23:55:17'),(249411,'ANTM','1h','yahoo',1709791200,'2024-03-07 13:00:00',1570.00000000,1570.00000000,1565.00000000,1565.00000000,1946900.00000000,'2026-02-17 23:55:17'),(249412,'ANTM','1h','yahoo',1709794800,'2024-03-07 14:00:00',1565.00000000,1570.00000000,1560.00000000,1560.00000000,8468700.00000000,'2026-02-17 23:55:17'),(249413,'ANTM','1h','yahoo',1709798400,'2024-03-07 15:00:00',1565.00000000,1580.00000000,1560.00000000,1575.00000000,17973600.00000000,'2026-02-17 23:55:17'),(249414,'ANTM','1h','yahoo',1709802000,'2024-03-07 16:00:00',1575.00000000,1575.00000000,1575.00000000,1575.00000000,6681900.00000000,'2026-02-17 23:55:17'),(249415,'ANTM','1h','yahoo',1709863200,'2024-03-08 09:00:00',1595.00000000,1600.00000000,1575.00000000,1585.00000000,0.00000000,'2026-02-17 23:55:17'),(249416,'ANTM','1h','yahoo',1709866800,'2024-03-08 10:00:00',1585.00000000,1585.00000000,1575.00000000,1580.00000000,5610600.00000000,'2026-02-17 23:55:17'),(249417,'ANTM','1h','yahoo',1709870400,'2024-03-08 11:00:00',1580.00000000,1590.00000000,1575.00000000,1590.00000000,4527800.00000000,'2026-02-17 23:55:17'),(249418,'ANTM','1h','yahoo',1709881200,'2024-03-08 14:00:00',1590.00000000,1590.00000000,1555.00000000,1565.00000000,14197000.00000000,'2026-02-17 23:55:17'),(249419,'ANTM','1h','yahoo',1709884800,'2024-03-08 15:00:00',1565.00000000,1570.00000000,1550.00000000,1560.00000000,7947300.00000000,'2026-02-17 23:55:17'),(249420,'ANTM','1h','yahoo',1709888400,'2024-03-08 16:00:00',1565.00000000,1565.00000000,1565.00000000,1565.00000000,4930900.00000000,'2026-02-17 23:55:17'),(249421,'ANTM','1h','yahoo',1710295200,'2024-03-13 09:00:00',1580.00000000,1620.00000000,1575.00000000,1615.00000000,0.00000000,'2026-02-17 23:55:17'),(249422,'ANTM','1h','yahoo',1710298800,'2024-03-13 10:00:00',1615.00000000,1615.00000000,1595.00000000,1595.00000000,11503400.00000000,'2026-02-17 23:55:17'),(249423,'ANTM','1h','yahoo',1710302400,'2024-03-13 11:00:00',1595.00000000,1600.00000000,1590.00000000,1595.00000000,5387100.00000000,'2026-02-17 23:55:17'),(249424,'ANTM','1h','yahoo',1710309600,'2024-03-13 13:00:00',1595.00000000,1620.00000000,1595.00000000,1620.00000000,12717500.00000000,'2026-02-17 23:55:17'),(249425,'ANTM','1h','yahoo',1710313200,'2024-03-13 14:00:00',1620.00000000,1620.00000000,1610.00000000,1615.00000000,7242600.00000000,'2026-02-17 23:55:17'),(249426,'ANTM','1h','yahoo',1710316800,'2024-03-13 15:00:00',1615.00000000,1635.00000000,1610.00000000,1620.00000000,33024400.00000000,'2026-02-17 23:55:17'),(249427,'ANTM','1h','yahoo',1710320400,'2024-03-13 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,6441300.00000000,'2026-02-17 23:55:17'),(249428,'ANTM','1h','yahoo',1710381600,'2024-03-14 09:00:00',1630.00000000,1630.00000000,1610.00000000,1620.00000000,0.00000000,'2026-02-17 23:55:17'),(249429,'ANTM','1h','yahoo',1710385200,'2024-03-14 10:00:00',1625.00000000,1630.00000000,1615.00000000,1620.00000000,8199900.00000000,'2026-02-17 23:55:17'),(249430,'ANTM','1h','yahoo',1710388800,'2024-03-14 11:00:00',1625.00000000,1630.00000000,1620.00000000,1625.00000000,6024400.00000000,'2026-02-17 23:55:17'),(249431,'ANTM','1h','yahoo',1710396000,'2024-03-14 13:00:00',1625.00000000,1645.00000000,1625.00000000,1640.00000000,10930000.00000000,'2026-02-17 23:55:17'),(249432,'ANTM','1h','yahoo',1710399600,'2024-03-14 14:00:00',1645.00000000,1645.00000000,1630.00000000,1635.00000000,6806900.00000000,'2026-02-17 23:55:17'),(249433,'ANTM','1h','yahoo',1710403200,'2024-03-14 15:00:00',1635.00000000,1645.00000000,1630.00000000,1640.00000000,13693900.00000000,'2026-02-17 23:55:17'),(249434,'ANTM','1h','yahoo',1710406800,'2024-03-14 16:00:00',1645.00000000,1645.00000000,1645.00000000,1645.00000000,6303900.00000000,'2026-02-17 23:55:17'),(249435,'ANTM','1h','yahoo',1710468000,'2024-03-15 09:00:00',1640.00000000,1640.00000000,1610.00000000,1635.00000000,13428600.00000000,'2026-02-17 23:55:17'),(249436,'ANTM','1h','yahoo',1710471600,'2024-03-15 10:00:00',1630.00000000,1635.00000000,1615.00000000,1625.00000000,4965500.00000000,'2026-02-17 23:55:17'),(249437,'ANTM','1h','yahoo',1710475200,'2024-03-15 11:00:00',1620.00000000,1630.00000000,1620.00000000,1625.00000000,1940800.00000000,'2026-02-17 23:55:17'),(249438,'ANTM','1h','yahoo',1710486000,'2024-03-15 14:00:00',1625.00000000,1630.00000000,1615.00000000,1625.00000000,8086100.00000000,'2026-02-17 23:55:17'),(249439,'ANTM','1h','yahoo',1710489600,'2024-03-15 15:00:00',1625.00000000,1625.00000000,1615.00000000,1615.00000000,7000200.00000000,'2026-02-17 23:55:17'),(249440,'ANTM','1h','yahoo',1710493200,'2024-03-15 16:00:00',1615.00000000,1615.00000000,1615.00000000,1615.00000000,16117200.00000000,'2026-02-17 23:55:17'),(249441,'ANTM','1h','yahoo',1710727200,'2024-03-18 09:00:00',1620.00000000,1635.00000000,1605.00000000,1630.00000000,7358800.00000000,'2026-02-17 23:55:17'),(249442,'ANTM','1h','yahoo',1710730800,'2024-03-18 10:00:00',1635.00000000,1635.00000000,1625.00000000,1630.00000000,7859700.00000000,'2026-02-17 23:55:17'),(249443,'ANTM','1h','yahoo',1710734400,'2024-03-18 11:00:00',1635.00000000,1640.00000000,1625.00000000,1635.00000000,4091100.00000000,'2026-02-17 23:55:17'),(249444,'ANTM','1h','yahoo',1710741600,'2024-03-18 13:00:00',1635.00000000,1675.00000000,1635.00000000,1660.00000000,15375500.00000000,'2026-02-17 23:55:17'),(249445,'ANTM','1h','yahoo',1710745200,'2024-03-18 14:00:00',1660.00000000,1675.00000000,1655.00000000,1665.00000000,15218000.00000000,'2026-02-17 23:55:17'),(249446,'ANTM','1h','yahoo',1710748800,'2024-03-18 15:00:00',1670.00000000,1675.00000000,1655.00000000,1660.00000000,12887000.00000000,'2026-02-17 23:55:17'),(249447,'ANTM','1h','yahoo',1710752400,'2024-03-18 16:00:00',1655.00000000,1655.00000000,1655.00000000,1655.00000000,3526900.00000000,'2026-02-17 23:55:17'),(249448,'ANTM','1h','yahoo',1710813600,'2024-03-19 09:00:00',1670.00000000,1690.00000000,1670.00000000,1680.00000000,0.00000000,'2026-02-17 23:55:17'),(249449,'ANTM','1h','yahoo',1710817200,'2024-03-19 10:00:00',1685.00000000,1685.00000000,1660.00000000,1670.00000000,9103200.00000000,'2026-02-17 23:55:17'),(249450,'ANTM','1h','yahoo',1710820800,'2024-03-19 11:00:00',1665.00000000,1670.00000000,1660.00000000,1670.00000000,3886400.00000000,'2026-02-17 23:55:17'),(249451,'ANTM','1h','yahoo',1710828000,'2024-03-19 13:00:00',1670.00000000,1675.00000000,1665.00000000,1670.00000000,3313800.00000000,'2026-02-17 23:55:17'),(249452,'ANTM','1h','yahoo',1710831600,'2024-03-19 14:00:00',1665.00000000,1675.00000000,1660.00000000,1675.00000000,6945700.00000000,'2026-02-17 23:55:17'),(249453,'ANTM','1h','yahoo',1710835200,'2024-03-19 15:00:00',1675.00000000,1675.00000000,1665.00000000,1675.00000000,8177700.00000000,'2026-02-17 23:55:17'),(249454,'ANTM','1h','yahoo',1710838800,'2024-03-19 16:00:00',1660.00000000,1660.00000000,1660.00000000,1660.00000000,3741800.00000000,'2026-02-17 23:55:17'),(249455,'ANTM','1h','yahoo',1710900000,'2024-03-20 09:00:00',1660.00000000,1670.00000000,1645.00000000,1665.00000000,8408300.00000000,'2026-02-17 23:55:17'),(249456,'ANTM','1h','yahoo',1710903600,'2024-03-20 10:00:00',1670.00000000,1670.00000000,1655.00000000,1665.00000000,4886600.00000000,'2026-02-17 23:55:17'),(249457,'ANTM','1h','yahoo',1710907200,'2024-03-20 11:00:00',1665.00000000,1670.00000000,1660.00000000,1665.00000000,2813100.00000000,'2026-02-17 23:55:17'),(249458,'ANTM','1h','yahoo',1710914400,'2024-03-20 13:00:00',1665.00000000,1665.00000000,1655.00000000,1660.00000000,2679500.00000000,'2026-02-17 23:55:17'),(249459,'ANTM','1h','yahoo',1710918000,'2024-03-20 14:00:00',1655.00000000,1665.00000000,1645.00000000,1650.00000000,9968800.00000000,'2026-02-17 23:55:17'),(249460,'ANTM','1h','yahoo',1710921600,'2024-03-20 15:00:00',1650.00000000,1660.00000000,1650.00000000,1660.00000000,7643400.00000000,'2026-02-17 23:55:17'),(249461,'ANTM','1h','yahoo',1710925200,'2024-03-20 16:00:00',1660.00000000,1660.00000000,1660.00000000,1660.00000000,1810800.00000000,'2026-02-17 23:55:17'),(249462,'ANTM','1h','yahoo',1710986400,'2024-03-21 09:00:00',1690.00000000,1695.00000000,1680.00000000,1685.00000000,0.00000000,'2026-02-17 23:55:17'),(249463,'ANTM','1h','yahoo',1710990000,'2024-03-21 10:00:00',1690.00000000,1705.00000000,1685.00000000,1700.00000000,25216800.00000000,'2026-02-17 23:55:17'),(249464,'ANTM','1h','yahoo',1710993600,'2024-03-21 11:00:00',1700.00000000,1710.00000000,1700.00000000,1705.00000000,6320500.00000000,'2026-02-17 23:55:17'),(249465,'ANTM','1h','yahoo',1711000800,'2024-03-21 13:00:00',1700.00000000,1705.00000000,1695.00000000,1695.00000000,4441000.00000000,'2026-02-17 23:55:17'),(249466,'ANTM','1h','yahoo',1711004400,'2024-03-21 14:00:00',1695.00000000,1705.00000000,1695.00000000,1705.00000000,6392600.00000000,'2026-02-17 23:55:17'),(249467,'ANTM','1h','yahoo',1711008000,'2024-03-21 15:00:00',1705.00000000,1720.00000000,1700.00000000,1715.00000000,19096700.00000000,'2026-02-17 23:55:17'),(249468,'ANTM','1h','yahoo',1711011600,'2024-03-21 16:00:00',1700.00000000,1700.00000000,1700.00000000,1700.00000000,9594700.00000000,'2026-02-17 23:55:17'),(249469,'ANTM','1h','yahoo',1711072800,'2024-03-22 09:00:00',1700.00000000,1700.00000000,1660.00000000,1675.00000000,0.00000000,'2026-02-17 23:55:17'),(249470,'ANTM','1h','yahoo',1711076400,'2024-03-22 10:00:00',1670.00000000,1680.00000000,1665.00000000,1675.00000000,6401400.00000000,'2026-02-17 23:55:17'),(249471,'ANTM','1h','yahoo',1711080000,'2024-03-22 11:00:00',1675.00000000,1680.00000000,1670.00000000,1680.00000000,2110900.00000000,'2026-02-17 23:55:17'),(249472,'ANTM','1h','yahoo',1711090800,'2024-03-22 14:00:00',1680.00000000,1685.00000000,1675.00000000,1680.00000000,6801100.00000000,'2026-02-17 23:55:17'),(249473,'ANTM','1h','yahoo',1711094400,'2024-03-22 15:00:00',1680.00000000,1680.00000000,1675.00000000,1675.00000000,5586200.00000000,'2026-02-17 23:55:17'),(249474,'ANTM','1h','yahoo',1711098000,'2024-03-22 16:00:00',1670.00000000,1670.00000000,1670.00000000,1670.00000000,4237600.00000000,'2026-02-17 23:55:17'),(249475,'ANTM','1h','yahoo',1711332000,'2024-03-25 09:00:00',1675.00000000,1685.00000000,1650.00000000,1660.00000000,0.00000000,'2026-02-17 23:55:17'),(249476,'ANTM','1h','yahoo',1711335600,'2024-03-25 10:00:00',1665.00000000,1665.00000000,1650.00000000,1655.00000000,4277000.00000000,'2026-02-17 23:55:17'),(249477,'ANTM','1h','yahoo',1711339200,'2024-03-25 11:00:00',1655.00000000,1660.00000000,1650.00000000,1655.00000000,4467800.00000000,'2026-02-17 23:55:17'),(249478,'ANTM','1h','yahoo',1711346400,'2024-03-25 13:00:00',1660.00000000,1660.00000000,1650.00000000,1655.00000000,3787600.00000000,'2026-02-17 23:55:17'),(249479,'ANTM','1h','yahoo',1711350000,'2024-03-25 14:00:00',1650.00000000,1675.00000000,1650.00000000,1665.00000000,14255600.00000000,'2026-02-17 23:55:17'),(249480,'ANTM','1h','yahoo',1711353600,'2024-03-25 15:00:00',1660.00000000,1665.00000000,1655.00000000,1660.00000000,8349800.00000000,'2026-02-17 23:55:17'),(249481,'ANTM','1h','yahoo',1711357200,'2024-03-25 16:00:00',1660.00000000,1660.00000000,1660.00000000,1660.00000000,2693200.00000000,'2026-02-17 23:55:17'),(249482,'ANTM','1h','yahoo',1711418400,'2024-03-26 09:00:00',1665.00000000,1670.00000000,1650.00000000,1665.00000000,4552800.00000000,'2026-02-17 23:55:17'),(249483,'ANTM','1h','yahoo',1711422000,'2024-03-26 10:00:00',1665.00000000,1670.00000000,1660.00000000,1665.00000000,4866600.00000000,'2026-02-17 23:55:17'),(249484,'ANTM','1h','yahoo',1711425600,'2024-03-26 11:00:00',1660.00000000,1670.00000000,1660.00000000,1665.00000000,2810300.00000000,'2026-02-17 23:55:17'),(249485,'ANTM','1h','yahoo',1711432800,'2024-03-26 13:00:00',1665.00000000,1675.00000000,1665.00000000,1670.00000000,3478800.00000000,'2026-02-17 23:55:17'),(249486,'ANTM','1h','yahoo',1711436400,'2024-03-26 14:00:00',1670.00000000,1675.00000000,1660.00000000,1670.00000000,6156400.00000000,'2026-02-17 23:55:17'),(249487,'ANTM','1h','yahoo',1711440000,'2024-03-26 15:00:00',1665.00000000,1670.00000000,1655.00000000,1655.00000000,9880800.00000000,'2026-02-17 23:55:17'),(249488,'ANTM','1h','yahoo',1711443600,'2024-03-26 16:00:00',1665.00000000,1665.00000000,1665.00000000,1665.00000000,3193900.00000000,'2026-02-17 23:55:17'),(249489,'ANTM','1h','yahoo',1711504800,'2024-03-27 09:00:00',1665.00000000,1675.00000000,1655.00000000,1660.00000000,0.00000000,'2026-02-17 23:55:17'),(249490,'ANTM','1h','yahoo',1711508400,'2024-03-27 10:00:00',1660.00000000,1665.00000000,1650.00000000,1655.00000000,3616600.00000000,'2026-02-17 23:55:17'),(249491,'ANTM','1h','yahoo',1711512000,'2024-03-27 11:00:00',1655.00000000,1655.00000000,1645.00000000,1645.00000000,3327400.00000000,'2026-02-17 23:55:17'),(249492,'ANTM','1h','yahoo',1711519200,'2024-03-27 13:00:00',1645.00000000,1650.00000000,1640.00000000,1645.00000000,2077200.00000000,'2026-02-17 23:55:17'),(249493,'ANTM','1h','yahoo',1711522800,'2024-03-27 14:00:00',1645.00000000,1645.00000000,1625.00000000,1630.00000000,11314000.00000000,'2026-02-17 23:55:17'),(249494,'ANTM','1h','yahoo',1711526400,'2024-03-27 15:00:00',1630.00000000,1650.00000000,1625.00000000,1645.00000000,8621900.00000000,'2026-02-17 23:55:17'),(249495,'ANTM','1h','yahoo',1711530000,'2024-03-27 16:00:00',1635.00000000,1635.00000000,1635.00000000,1635.00000000,2490900.00000000,'2026-02-17 23:55:17'),(249496,'ANTM','1h','yahoo',1711591200,'2024-03-28 09:00:00',1645.00000000,1655.00000000,1625.00000000,1630.00000000,8458400.00000000,'2026-02-17 23:55:17'),(249497,'ANTM','1h','yahoo',1711594800,'2024-03-28 10:00:00',1630.00000000,1630.00000000,1615.00000000,1615.00000000,6985400.00000000,'2026-02-17 23:55:17'),(249498,'ANTM','1h','yahoo',1711598400,'2024-03-28 11:00:00',1615.00000000,1620.00000000,1610.00000000,1610.00000000,4273700.00000000,'2026-02-17 23:55:17'),(249499,'ANTM','1h','yahoo',1711605600,'2024-03-28 13:00:00',1610.00000000,1620.00000000,1595.00000000,1595.00000000,10440200.00000000,'2026-02-17 23:55:17'),(249500,'ANTM','1h','yahoo',1711609200,'2024-03-28 14:00:00',1600.00000000,1605.00000000,1595.00000000,1595.00000000,6582300.00000000,'2026-02-17 23:55:17'),(249501,'ANTM','1h','yahoo',1711612800,'2024-03-28 15:00:00',1595.00000000,1600.00000000,1580.00000000,1590.00000000,16183700.00000000,'2026-02-17 23:55:17'),(249502,'ANTM','1h','yahoo',1711616400,'2024-03-28 16:00:00',1600.00000000,1600.00000000,1600.00000000,1600.00000000,9555200.00000000,'2026-02-17 23:55:17'),(249503,'ANTM','1h','yahoo',1711936800,'2024-04-01 09:00:00',1615.00000000,1635.00000000,1590.00000000,1595.00000000,0.00000000,'2026-02-17 23:55:17'),(249504,'ANTM','1h','yahoo',1711940400,'2024-04-01 10:00:00',1595.00000000,1600.00000000,1580.00000000,1580.00000000,8250200.00000000,'2026-02-17 23:55:17'),(249505,'ANTM','1h','yahoo',1711944000,'2024-04-01 11:00:00',1580.00000000,1585.00000000,1560.00000000,1560.00000000,8562900.00000000,'2026-02-17 23:55:17'),(249506,'ANTM','1h','yahoo',1711951200,'2024-04-01 13:00:00',1565.00000000,1565.00000000,1550.00000000,1560.00000000,4871800.00000000,'2026-02-17 23:55:17'),(249507,'ANTM','1h','yahoo',1711954800,'2024-04-01 14:00:00',1560.00000000,1565.00000000,1545.00000000,1560.00000000,9885800.00000000,'2026-02-17 23:55:17'),(249508,'ANTM','1h','yahoo',1711958400,'2024-04-01 15:00:00',1560.00000000,1560.00000000,1545.00000000,1550.00000000,9808000.00000000,'2026-02-17 23:55:17'),(249509,'ANTM','1h','yahoo',1711962000,'2024-04-01 16:00:00',1580.00000000,1580.00000000,1580.00000000,1580.00000000,6105000.00000000,'2026-02-17 23:55:17'),(249510,'ANTM','1h','yahoo',1712023200,'2024-04-02 09:00:00',1575.00000000,1595.00000000,1575.00000000,1595.00000000,0.00000000,'2026-02-17 23:55:17'),(249511,'ANTM','1h','yahoo',1712026800,'2024-04-02 10:00:00',1595.00000000,1615.00000000,1585.00000000,1600.00000000,7678100.00000000,'2026-02-17 23:55:17'),(249512,'ANTM','1h','yahoo',1712030400,'2024-04-02 11:00:00',1605.00000000,1615.00000000,1600.00000000,1610.00000000,5341600.00000000,'2026-02-17 23:55:17'),(249513,'ANTM','1h','yahoo',1712037600,'2024-04-02 13:00:00',1610.00000000,1615.00000000,1605.00000000,1615.00000000,2088400.00000000,'2026-02-17 23:55:17'),(249514,'ANTM','1h','yahoo',1712041200,'2024-04-02 14:00:00',1615.00000000,1635.00000000,1605.00000000,1630.00000000,12184700.00000000,'2026-02-17 23:55:17'),(249515,'ANTM','1h','yahoo',1712044800,'2024-04-02 15:00:00',1630.00000000,1635.00000000,1625.00000000,1625.00000000,6198300.00000000,'2026-02-17 23:55:17'),(249516,'ANTM','1h','yahoo',1712048400,'2024-04-02 16:00:00',1640.00000000,1640.00000000,1640.00000000,1640.00000000,6885100.00000000,'2026-02-17 23:55:17'),(249517,'ANTM','1h','yahoo',1712109600,'2024-04-03 09:00:00',1655.00000000,1660.00000000,1630.00000000,1635.00000000,0.00000000,'2026-02-17 23:55:17'),(249518,'ANTM','1h','yahoo',1712113200,'2024-04-03 10:00:00',1640.00000000,1655.00000000,1635.00000000,1650.00000000,7658500.00000000,'2026-02-17 23:55:17'),(249519,'ANTM','1h','yahoo',1712116800,'2024-04-03 11:00:00',1650.00000000,1650.00000000,1640.00000000,1645.00000000,4396700.00000000,'2026-02-17 23:55:17'),(249520,'ANTM','1h','yahoo',1712124000,'2024-04-03 13:00:00',1645.00000000,1650.00000000,1640.00000000,1645.00000000,3910700.00000000,'2026-02-17 23:55:17'),(249521,'ANTM','1h','yahoo',1712127600,'2024-04-03 14:00:00',1650.00000000,1650.00000000,1640.00000000,1650.00000000,10567500.00000000,'2026-02-17 23:55:17'),(249522,'ANTM','1h','yahoo',1712131200,'2024-04-03 15:00:00',1645.00000000,1655.00000000,1645.00000000,1645.00000000,9081300.00000000,'2026-02-17 23:55:17'),(249523,'ANTM','1h','yahoo',1712134800,'2024-04-03 16:00:00',1645.00000000,1645.00000000,1645.00000000,1645.00000000,4916200.00000000,'2026-02-17 23:55:17'),(249524,'ANTM','1h','yahoo',1712196000,'2024-04-04 09:00:00',1660.00000000,1670.00000000,1650.00000000,1665.00000000,14604600.00000000,'2026-02-17 23:55:17'),(249525,'ANTM','1h','yahoo',1712199600,'2024-04-04 10:00:00',1665.00000000,1675.00000000,1660.00000000,1665.00000000,9198000.00000000,'2026-02-17 23:55:17'),(249526,'ANTM','1h','yahoo',1712203200,'2024-04-04 11:00:00',1670.00000000,1670.00000000,1665.00000000,1665.00000000,2368100.00000000,'2026-02-17 23:55:17'),(249527,'ANTM','1h','yahoo',1712210400,'2024-04-04 13:00:00',1665.00000000,1670.00000000,1665.00000000,1670.00000000,2839100.00000000,'2026-02-17 23:55:17'),(249528,'ANTM','1h','yahoo',1712214000,'2024-04-04 14:00:00',1670.00000000,1670.00000000,1655.00000000,1665.00000000,8955100.00000000,'2026-02-17 23:55:17'),(249529,'ANTM','1h','yahoo',1712217600,'2024-04-04 15:00:00',1665.00000000,1665.00000000,1650.00000000,1655.00000000,7271500.00000000,'2026-02-17 23:55:17'),(249530,'ANTM','1h','yahoo',1712221200,'2024-04-04 16:00:00',1660.00000000,1660.00000000,1660.00000000,1660.00000000,2047000.00000000,'2026-02-17 23:55:17'),(249531,'ANTM','1h','yahoo',1712282400,'2024-04-05 09:00:00',1665.00000000,1675.00000000,1645.00000000,1670.00000000,7641600.00000000,'2026-02-17 23:55:17'),(249532,'ANTM','1h','yahoo',1712286000,'2024-04-05 10:00:00',1675.00000000,1675.00000000,1660.00000000,1665.00000000,3394600.00000000,'2026-02-17 23:55:17'),(249533,'ANTM','1h','yahoo',1712289600,'2024-04-05 11:00:00',1670.00000000,1670.00000000,1665.00000000,1665.00000000,1965000.00000000,'2026-02-17 23:55:17'),(249534,'ANTM','1h','yahoo',1712300400,'2024-04-05 14:00:00',1665.00000000,1670.00000000,1660.00000000,1665.00000000,5091600.00000000,'2026-02-17 23:55:17'),(249535,'ANTM','1h','yahoo',1712304000,'2024-04-05 15:00:00',1670.00000000,1675.00000000,1665.00000000,1670.00000000,12303500.00000000,'2026-02-17 23:55:17'),(249536,'ANTM','1h','yahoo',1712307600,'2024-04-05 16:00:00',1670.00000000,1670.00000000,1670.00000000,1670.00000000,3882700.00000000,'2026-02-17 23:55:17'),(249537,'ANTM','1h','yahoo',1713232800,'2024-04-16 09:00:00',1680.00000000,1765.00000000,1680.00000000,1750.00000000,37656700.00000000,'2026-02-17 23:55:17'),(249538,'ANTM','1h','yahoo',1713236400,'2024-04-16 10:00:00',1745.00000000,1770.00000000,1745.00000000,1760.00000000,27225600.00000000,'2026-02-17 23:55:17'),(249539,'ANTM','1h','yahoo',1713240000,'2024-04-16 11:00:00',1760.00000000,1775.00000000,1755.00000000,1770.00000000,19718000.00000000,'2026-02-17 23:55:17'),(249540,'ANTM','1h','yahoo',1713247200,'2024-04-16 13:00:00',1775.00000000,1795.00000000,1770.00000000,1785.00000000,20056500.00000000,'2026-02-17 23:55:17'),(249541,'ANTM','1h','yahoo',1713250800,'2024-04-16 14:00:00',1790.00000000,1800.00000000,1785.00000000,1800.00000000,26754700.00000000,'2026-02-17 23:55:17'),(249542,'ANTM','1h','yahoo',1713254400,'2024-04-16 15:00:00',1800.00000000,1810.00000000,1795.00000000,1805.00000000,28812400.00000000,'2026-02-17 23:55:17'),(249543,'ANTM','1h','yahoo',1713258000,'2024-04-16 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,5494400.00000000,'2026-02-17 23:55:17'),(249544,'ANTM','1h','yahoo',1713319200,'2024-04-17 09:00:00',1815.00000000,1845.00000000,1775.00000000,1780.00000000,0.00000000,'2026-02-17 23:55:17'),(249545,'ANTM','1h','yahoo',1713322800,'2024-04-17 10:00:00',1780.00000000,1795.00000000,1775.00000000,1795.00000000,9485100.00000000,'2026-02-17 23:55:17'),(249546,'ANTM','1h','yahoo',1713326400,'2024-04-17 11:00:00',1795.00000000,1810.00000000,1790.00000000,1795.00000000,11515500.00000000,'2026-02-17 23:55:17'),(249547,'ANTM','1h','yahoo',1713333600,'2024-04-17 13:00:00',1795.00000000,1800.00000000,1780.00000000,1785.00000000,5491000.00000000,'2026-02-17 23:55:17'),(249548,'ANTM','1h','yahoo',1713337200,'2024-04-17 14:00:00',1785.00000000,1795.00000000,1775.00000000,1780.00000000,9113000.00000000,'2026-02-17 23:55:17'),(249549,'ANTM','1h','yahoo',1713340800,'2024-04-17 15:00:00',1780.00000000,1790.00000000,1775.00000000,1785.00000000,10617500.00000000,'2026-02-17 23:55:17'),(249550,'ANTM','1h','yahoo',1713344400,'2024-04-17 16:00:00',1795.00000000,1795.00000000,1795.00000000,1795.00000000,3728600.00000000,'2026-02-17 23:55:17'),(249551,'ANTM','1h','yahoo',1713405600,'2024-04-18 09:00:00',1805.00000000,1815.00000000,1775.00000000,1785.00000000,0.00000000,'2026-02-17 23:55:17'),(249552,'ANTM','1h','yahoo',1713409200,'2024-04-18 10:00:00',1785.00000000,1795.00000000,1775.00000000,1775.00000000,6463300.00000000,'2026-02-17 23:55:17'),(249553,'ANTM','1h','yahoo',1713412800,'2024-04-18 11:00:00',1780.00000000,1785.00000000,1765.00000000,1775.00000000,8907800.00000000,'2026-02-17 23:55:17'),(249554,'ANTM','1h','yahoo',1713420000,'2024-04-18 13:00:00',1770.00000000,1780.00000000,1765.00000000,1775.00000000,4786500.00000000,'2026-02-17 23:55:17'),(249555,'ANTM','1h','yahoo',1713423600,'2024-04-18 14:00:00',1775.00000000,1785.00000000,1755.00000000,1760.00000000,18604800.00000000,'2026-02-17 23:55:17'),(249556,'ANTM','1h','yahoo',1713427200,'2024-04-18 15:00:00',1760.00000000,1765.00000000,1710.00000000,1735.00000000,40860000.00000000,'2026-02-17 23:55:17'),(249557,'ANTM','1h','yahoo',1713430800,'2024-04-18 16:00:00',1725.00000000,1725.00000000,1725.00000000,1725.00000000,4612100.00000000,'2026-02-17 23:55:17'),(249558,'ANTM','1h','yahoo',1713492000,'2024-04-19 09:00:00',1765.00000000,1770.00000000,1740.00000000,1740.00000000,0.00000000,'2026-02-17 23:55:17'),(249559,'ANTM','1h','yahoo',1713495600,'2024-04-19 10:00:00',1740.00000000,1750.00000000,1725.00000000,1735.00000000,13801300.00000000,'2026-02-17 23:55:17'),(249560,'ANTM','1h','yahoo',1713499200,'2024-04-19 11:00:00',1735.00000000,1750.00000000,1735.00000000,1745.00000000,4365800.00000000,'2026-02-17 23:55:17'),(249561,'ANTM','1h','yahoo',1713510000,'2024-04-19 14:00:00',1745.00000000,1750.00000000,1735.00000000,1740.00000000,14079300.00000000,'2026-02-17 23:55:17'),(249562,'ANTM','1h','yahoo',1713513600,'2024-04-19 15:00:00',1740.00000000,1770.00000000,1740.00000000,1755.00000000,21962500.00000000,'2026-02-17 23:55:17'),(249563,'ANTM','1h','yahoo',1713517200,'2024-04-19 16:00:00',1760.00000000,1760.00000000,1760.00000000,1760.00000000,5292200.00000000,'2026-02-17 23:55:17'),(249564,'ANTM','1h','yahoo',1713751200,'2024-04-22 09:00:00',1780.00000000,1800.00000000,1775.00000000,1785.00000000,0.00000000,'2026-02-17 23:55:17'),(249565,'ANTM','1h','yahoo',1713754800,'2024-04-22 10:00:00',1785.00000000,1790.00000000,1780.00000000,1780.00000000,10232400.00000000,'2026-02-17 23:55:17'),(249566,'ANTM','1h','yahoo',1713758400,'2024-04-22 11:00:00',1780.00000000,1785.00000000,1780.00000000,1780.00000000,4001100.00000000,'2026-02-17 23:55:17'),(249567,'ANTM','1h','yahoo',1713765600,'2024-04-22 13:00:00',1785.00000000,1790.00000000,1780.00000000,1785.00000000,4891800.00000000,'2026-02-17 23:55:17'),(249568,'ANTM','1h','yahoo',1713769200,'2024-04-22 14:00:00',1785.00000000,1790.00000000,1760.00000000,1775.00000000,13652900.00000000,'2026-02-17 23:55:17'),(249569,'ANTM','1h','yahoo',1713772800,'2024-04-22 15:00:00',1775.00000000,1780.00000000,1760.00000000,1765.00000000,10653500.00000000,'2026-02-17 23:55:17'),(249570,'ANTM','1h','yahoo',1713776400,'2024-04-22 16:00:00',1770.00000000,1770.00000000,1770.00000000,1770.00000000,3057900.00000000,'2026-02-17 23:55:17'),(249571,'ANTM','1h','yahoo',1713837600,'2024-04-23 09:00:00',1775.00000000,1775.00000000,1735.00000000,1740.00000000,0.00000000,'2026-02-17 23:55:17'),(249572,'ANTM','1h','yahoo',1713841200,'2024-04-23 10:00:00',1740.00000000,1745.00000000,1730.00000000,1735.00000000,8552100.00000000,'2026-02-17 23:55:17'),(249573,'ANTM','1h','yahoo',1713844800,'2024-04-23 11:00:00',1735.00000000,1745.00000000,1735.00000000,1735.00000000,4549800.00000000,'2026-02-17 23:55:17'),(249574,'ANTM','1h','yahoo',1713852000,'2024-04-23 13:00:00',1735.00000000,1745.00000000,1730.00000000,1740.00000000,5470200.00000000,'2026-02-17 23:55:17'),(249575,'ANTM','1h','yahoo',1713855600,'2024-04-23 14:00:00',1740.00000000,1745.00000000,1730.00000000,1735.00000000,7547100.00000000,'2026-02-17 23:55:17'),(249576,'ANTM','1h','yahoo',1713859200,'2024-04-23 15:00:00',1735.00000000,1740.00000000,1730.00000000,1735.00000000,8808900.00000000,'2026-02-17 23:55:17'),(249577,'ANTM','1h','yahoo',1713862800,'2024-04-23 16:00:00',1740.00000000,1740.00000000,1740.00000000,1740.00000000,3124900.00000000,'2026-02-17 23:55:17'),(249578,'ANTM','1h','yahoo',1713924000,'2024-04-24 09:00:00',1745.00000000,1750.00000000,1725.00000000,1730.00000000,0.00000000,'2026-02-17 23:55:17'),(249579,'ANTM','1h','yahoo',1713927600,'2024-04-24 10:00:00',1725.00000000,1730.00000000,1725.00000000,1725.00000000,1605700.00000000,'2026-02-17 23:55:17'),(249580,'ANTM','1h','yahoo',1713931200,'2024-04-24 11:00:00',1725.00000000,1730.00000000,1700.00000000,1705.00000000,10614000.00000000,'2026-02-17 23:55:17'),(249581,'ANTM','1h','yahoo',1713938400,'2024-04-24 13:00:00',1705.00000000,1710.00000000,1700.00000000,1705.00000000,2303500.00000000,'2026-02-17 23:55:17'),(249582,'ANTM','1h','yahoo',1713942000,'2024-04-24 14:00:00',1705.00000000,1710.00000000,1700.00000000,1705.00000000,4913900.00000000,'2026-02-17 23:55:17'),(249583,'ANTM','1h','yahoo',1713945600,'2024-04-24 15:00:00',1700.00000000,1705.00000000,1680.00000000,1685.00000000,13065900.00000000,'2026-02-17 23:55:17'),(249584,'ANTM','1h','yahoo',1713949200,'2024-04-24 16:00:00',1680.00000000,1680.00000000,1680.00000000,1680.00000000,4006500.00000000,'2026-02-17 23:55:17'),(249585,'ANTM','1h','yahoo',1714010400,'2024-04-25 09:00:00',1685.00000000,1695.00000000,1675.00000000,1675.00000000,0.00000000,'2026-02-17 23:55:17'),(249586,'ANTM','1h','yahoo',1714014000,'2024-04-25 10:00:00',1675.00000000,1675.00000000,1625.00000000,1635.00000000,17179000.00000000,'2026-02-17 23:55:17'),(249587,'ANTM','1h','yahoo',1714017600,'2024-04-25 11:00:00',1635.00000000,1635.00000000,1615.00000000,1620.00000000,7312200.00000000,'2026-02-17 23:55:17'),(249588,'ANTM','1h','yahoo',1714024800,'2024-04-25 13:00:00',1615.00000000,1620.00000000,1610.00000000,1615.00000000,5066700.00000000,'2026-02-17 23:55:17'),(249589,'ANTM','1h','yahoo',1714028400,'2024-04-25 14:00:00',1610.00000000,1615.00000000,1600.00000000,1610.00000000,9308000.00000000,'2026-02-17 23:55:17'),(249590,'ANTM','1h','yahoo',1714032000,'2024-04-25 15:00:00',1610.00000000,1610.00000000,1585.00000000,1590.00000000,19029500.00000000,'2026-02-17 23:55:17'),(249591,'ANTM','1h','yahoo',1714035600,'2024-04-25 16:00:00',1590.00000000,1590.00000000,1590.00000000,1590.00000000,7669500.00000000,'2026-02-17 23:55:17'),(249592,'ANTM','1h','yahoo',1714096800,'2024-04-26 09:00:00',1600.00000000,1615.00000000,1575.00000000,1590.00000000,0.00000000,'2026-02-17 23:55:17'),(249593,'ANTM','1h','yahoo',1714100400,'2024-04-26 10:00:00',1590.00000000,1600.00000000,1580.00000000,1600.00000000,6732000.00000000,'2026-02-17 23:55:17'),(249594,'ANTM','1h','yahoo',1714104000,'2024-04-26 11:00:00',1595.00000000,1600.00000000,1590.00000000,1595.00000000,1523000.00000000,'2026-02-17 23:55:17'),(249595,'ANTM','1h','yahoo',1714114800,'2024-04-26 14:00:00',1600.00000000,1610.00000000,1590.00000000,1605.00000000,8965800.00000000,'2026-02-17 23:55:17'),(249596,'ANTM','1h','yahoo',1714118400,'2024-04-26 15:00:00',1605.00000000,1610.00000000,1590.00000000,1600.00000000,8372700.00000000,'2026-02-17 23:55:17'),(249597,'ANTM','1h','yahoo',1714122000,'2024-04-26 16:00:00',1595.00000000,1595.00000000,1595.00000000,1595.00000000,3691100.00000000,'2026-02-17 23:55:17'),(249598,'ANTM','1h','yahoo',1714356000,'2024-04-29 09:00:00',1595.00000000,1600.00000000,1570.00000000,1590.00000000,0.00000000,'2026-02-17 23:55:17'),(249599,'ANTM','1h','yahoo',1714359600,'2024-04-29 10:00:00',1590.00000000,1595.00000000,1580.00000000,1585.00000000,4301800.00000000,'2026-02-17 23:55:17'),(249600,'ANTM','1h','yahoo',1714363200,'2024-04-29 11:00:00',1580.00000000,1590.00000000,1580.00000000,1585.00000000,1747000.00000000,'2026-02-17 23:55:17'),(249601,'ANTM','1h','yahoo',1714370400,'2024-04-29 13:00:00',1590.00000000,1590.00000000,1580.00000000,1590.00000000,2126200.00000000,'2026-02-17 23:55:17'),(249602,'ANTM','1h','yahoo',1714374000,'2024-04-29 14:00:00',1590.00000000,1620.00000000,1585.00000000,1610.00000000,15123500.00000000,'2026-02-17 23:55:17'),(249603,'ANTM','1h','yahoo',1714377600,'2024-04-29 15:00:00',1605.00000000,1620.00000000,1605.00000000,1615.00000000,8490400.00000000,'2026-02-17 23:55:17'),(249604,'ANTM','1h','yahoo',1714381200,'2024-04-29 16:00:00',1615.00000000,1615.00000000,1615.00000000,1615.00000000,3675700.00000000,'2026-02-17 23:55:17'),(249605,'ANTM','1h','yahoo',1714442400,'2024-04-30 09:00:00',1625.00000000,1625.00000000,1610.00000000,1625.00000000,0.00000000,'2026-02-17 23:55:17'),(249606,'ANTM','1h','yahoo',1714446000,'2024-04-30 10:00:00',1625.00000000,1635.00000000,1615.00000000,1625.00000000,4483300.00000000,'2026-02-17 23:55:17'),(249607,'ANTM','1h','yahoo',1714449600,'2024-04-30 11:00:00',1620.00000000,1630.00000000,1610.00000000,1610.00000000,4931000.00000000,'2026-02-17 23:55:17'),(249608,'ANTM','1h','yahoo',1714456800,'2024-04-30 13:00:00',1610.00000000,1620.00000000,1600.00000000,1605.00000000,4273000.00000000,'2026-02-17 23:55:17'),(249609,'ANTM','1h','yahoo',1714460400,'2024-04-30 14:00:00',1605.00000000,1615.00000000,1600.00000000,1615.00000000,5619800.00000000,'2026-02-17 23:55:17'),(249610,'ANTM','1h','yahoo',1714464000,'2024-04-30 15:00:00',1615.00000000,1625.00000000,1610.00000000,1615.00000000,6031500.00000000,'2026-02-17 23:55:17'),(249611,'ANTM','1h','yahoo',1714467600,'2024-04-30 16:00:00',1640.00000000,1640.00000000,1640.00000000,1640.00000000,11659700.00000000,'2026-02-17 23:55:17'),(249612,'ANTM','1h','yahoo',1714615200,'2024-05-02 09:00:00',1600.00000000,1610.00000000,1550.00000000,1560.00000000,0.00000000,'2026-02-17 23:55:17'),(249613,'ANTM','1h','yahoo',1714618800,'2024-05-02 10:00:00',1555.00000000,1565.00000000,1550.00000000,1555.00000000,11641100.00000000,'2026-02-17 23:55:17'),(249614,'ANTM','1h','yahoo',1714622400,'2024-05-02 11:00:00',1555.00000000,1570.00000000,1550.00000000,1565.00000000,5857000.00000000,'2026-02-17 23:55:17'),(249615,'ANTM','1h','yahoo',1714629600,'2024-05-02 13:00:00',1565.00000000,1570.00000000,1565.00000000,1565.00000000,3811000.00000000,'2026-02-17 23:55:17'),(249616,'ANTM','1h','yahoo',1714633200,'2024-05-02 14:00:00',1570.00000000,1570.00000000,1530.00000000,1535.00000000,20562000.00000000,'2026-02-17 23:55:17'),(249617,'ANTM','1h','yahoo',1714636800,'2024-05-02 15:00:00',1535.00000000,1535.00000000,1510.00000000,1525.00000000,24484600.00000000,'2026-02-17 23:55:17'),(249618,'ANTM','1h','yahoo',1714640400,'2024-05-02 16:00:00',1510.00000000,1510.00000000,1510.00000000,1510.00000000,7785600.00000000,'2026-02-17 23:55:17'),(249619,'ANTM','1h','yahoo',1714701600,'2024-05-03 09:00:00',1520.00000000,1535.00000000,1480.00000000,1490.00000000,0.00000000,'2026-02-17 23:55:17'),(249620,'ANTM','1h','yahoo',1714705200,'2024-05-03 10:00:00',1490.00000000,1490.00000000,1475.00000000,1490.00000000,10190900.00000000,'2026-02-17 23:55:17'),(249621,'ANTM','1h','yahoo',1714708800,'2024-05-03 11:00:00',1485.00000000,1495.00000000,1475.00000000,1480.00000000,6155600.00000000,'2026-02-17 23:55:17'),(249622,'ANTM','1h','yahoo',1714719600,'2024-05-03 14:00:00',1480.00000000,1505.00000000,1475.00000000,1490.00000000,13177500.00000000,'2026-02-17 23:55:17'),(249623,'ANTM','1h','yahoo',1714723200,'2024-05-03 15:00:00',1485.00000000,1490.00000000,1475.00000000,1480.00000000,17039800.00000000,'2026-02-17 23:55:17'),(249624,'ANTM','1h','yahoo',1714726800,'2024-05-03 16:00:00',1490.00000000,1490.00000000,1490.00000000,1490.00000000,4042900.00000000,'2026-02-17 23:55:17'),(249625,'ANTM','1h','yahoo',1714960800,'2024-05-06 09:00:00',1510.00000000,1520.00000000,1490.00000000,1510.00000000,0.00000000,'2026-02-17 23:55:17'),(249626,'ANTM','1h','yahoo',1714964400,'2024-05-06 10:00:00',1510.00000000,1520.00000000,1510.00000000,1520.00000000,4372900.00000000,'2026-02-17 23:55:17'),(249627,'ANTM','1h','yahoo',1714968000,'2024-05-06 11:00:00',1520.00000000,1525.00000000,1515.00000000,1520.00000000,3377200.00000000,'2026-02-17 23:55:17'),(249628,'ANTM','1h','yahoo',1714975200,'2024-05-06 13:00:00',1520.00000000,1525.00000000,1515.00000000,1520.00000000,3060200.00000000,'2026-02-17 23:55:17'),(249629,'ANTM','1h','yahoo',1714978800,'2024-05-06 14:00:00',1520.00000000,1530.00000000,1515.00000000,1525.00000000,5823100.00000000,'2026-02-17 23:55:17'),(249630,'ANTM','1h','yahoo',1714982400,'2024-05-06 15:00:00',1525.00000000,1530.00000000,1515.00000000,1520.00000000,6601400.00000000,'2026-02-17 23:55:17'),(249631,'ANTM','1h','yahoo',1714986000,'2024-05-06 16:00:00',1515.00000000,1515.00000000,1515.00000000,1515.00000000,4849800.00000000,'2026-02-17 23:55:17'),(249632,'ANTM','1h','yahoo',1715047200,'2024-05-07 09:00:00',1530.00000000,1540.00000000,1520.00000000,1525.00000000,0.00000000,'2026-02-17 23:55:17'),(249633,'ANTM','1h','yahoo',1715050800,'2024-05-07 10:00:00',1525.00000000,1540.00000000,1515.00000000,1520.00000000,9313900.00000000,'2026-02-17 23:55:17'),(249634,'ANTM','1h','yahoo',1715054400,'2024-05-07 11:00:00',1515.00000000,1520.00000000,1510.00000000,1515.00000000,3351900.00000000,'2026-02-17 23:55:17'),(249635,'ANTM','1h','yahoo',1715061600,'2024-05-07 13:00:00',1520.00000000,1520.00000000,1515.00000000,1520.00000000,939700.00000000,'2026-02-17 23:55:17'),(249636,'ANTM','1h','yahoo',1715065200,'2024-05-07 14:00:00',1520.00000000,1525.00000000,1505.00000000,1520.00000000,7154600.00000000,'2026-02-17 23:55:17'),(249637,'ANTM','1h','yahoo',1715068800,'2024-05-07 15:00:00',1515.00000000,1525.00000000,1500.00000000,1505.00000000,7408900.00000000,'2026-02-17 23:55:17'),(249638,'ANTM','1h','yahoo',1715072400,'2024-05-07 16:00:00',1505.00000000,1505.00000000,1505.00000000,1505.00000000,2430700.00000000,'2026-02-17 23:55:17'),(249639,'ANTM','1h','yahoo',1715133600,'2024-05-08 09:00:00',1505.00000000,1515.00000000,1485.00000000,1495.00000000,0.00000000,'2026-02-17 23:55:17'),(249640,'ANTM','1h','yahoo',1715137200,'2024-05-08 10:00:00',1495.00000000,1500.00000000,1485.00000000,1490.00000000,4876000.00000000,'2026-02-17 23:55:17'),(249641,'ANTM','1h','yahoo',1715140800,'2024-05-08 11:00:00',1485.00000000,1575.00000000,1480.00000000,1555.00000000,46253900.00000000,'2026-02-17 23:55:17'),(249642,'ANTM','1h','yahoo',1715148000,'2024-05-08 13:00:00',1555.00000000,1570.00000000,1540.00000000,1545.00000000,15725200.00000000,'2026-02-17 23:55:17'),(249643,'ANTM','1h','yahoo',1715151600,'2024-05-08 14:00:00',1540.00000000,1550.00000000,1530.00000000,1535.00000000,11244900.00000000,'2026-02-17 23:55:17'),(249644,'ANTM','1h','yahoo',1715155200,'2024-05-08 15:00:00',1535.00000000,1550.00000000,1530.00000000,1540.00000000,13031200.00000000,'2026-02-17 23:55:17'),(249645,'ANTM','1h','yahoo',1715158800,'2024-05-08 16:00:00',1535.00000000,1535.00000000,1535.00000000,1535.00000000,6224000.00000000,'2026-02-17 23:55:17'),(249646,'ANTM','1h','yahoo',1715565600,'2024-05-13 09:00:00',1540.00000000,1550.00000000,1535.00000000,1540.00000000,0.00000000,'2026-02-17 23:55:17'),(249647,'ANTM','1h','yahoo',1715569200,'2024-05-13 10:00:00',1540.00000000,1545.00000000,1530.00000000,1530.00000000,6627100.00000000,'2026-02-17 23:55:17'),(249648,'ANTM','1h','yahoo',1715572800,'2024-05-13 11:00:00',1535.00000000,1535.00000000,1520.00000000,1520.00000000,3417900.00000000,'2026-02-17 23:55:17'),(249649,'ANTM','1h','yahoo',1715580000,'2024-05-13 13:00:00',1520.00000000,1530.00000000,1520.00000000,1530.00000000,2351000.00000000,'2026-02-17 23:55:17'),(249650,'ANTM','1h','yahoo',1715583600,'2024-05-13 14:00:00',1525.00000000,1530.00000000,1520.00000000,1520.00000000,3341100.00000000,'2026-02-17 23:55:17'),(249651,'ANTM','1h','yahoo',1715587200,'2024-05-13 15:00:00',1525.00000000,1535.00000000,1515.00000000,1525.00000000,0.00000000,'2026-02-17 23:55:17'),(249652,'ANTM','1h','yahoo',1715590800,'2024-05-13 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,36491800.00000000,'2026-02-17 23:55:17'),(249653,'ANTM','1h','yahoo',1715652000,'2024-05-14 09:00:00',1515.00000000,1545.00000000,1515.00000000,1530.00000000,6111700.00000000,'2026-02-17 23:55:17'),(249654,'ANTM','1h','yahoo',1715655600,'2024-05-14 10:00:00',1535.00000000,1540.00000000,1525.00000000,1530.00000000,4399400.00000000,'2026-02-17 23:55:17'),(249655,'ANTM','1h','yahoo',1715659200,'2024-05-14 11:00:00',1525.00000000,1535.00000000,1525.00000000,1530.00000000,2418100.00000000,'2026-02-17 23:55:17'),(249656,'ANTM','1h','yahoo',1715666400,'2024-05-14 13:00:00',1530.00000000,1535.00000000,1525.00000000,1530.00000000,1807600.00000000,'2026-02-17 23:55:17'),(249657,'ANTM','1h','yahoo',1715670000,'2024-05-14 14:00:00',1530.00000000,1535.00000000,1520.00000000,1525.00000000,5810100.00000000,'2026-02-17 23:55:17'),(249658,'ANTM','1h','yahoo',1715673600,'2024-05-14 15:00:00',1525.00000000,1530.00000000,1520.00000000,1530.00000000,6285200.00000000,'2026-02-17 23:55:17'),(249659,'ANTM','1h','yahoo',1715677200,'2024-05-14 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,4133500.00000000,'2026-02-17 23:55:17'),(249660,'ANTM','1h','yahoo',1715738400,'2024-05-15 09:00:00',1535.00000000,1565.00000000,1535.00000000,1560.00000000,0.00000000,'2026-02-17 23:55:17'),(249661,'ANTM','1h','yahoo',1715742000,'2024-05-15 10:00:00',1560.00000000,1565.00000000,1550.00000000,1555.00000000,5622500.00000000,'2026-02-17 23:55:17'),(249662,'ANTM','1h','yahoo',1715745600,'2024-05-15 11:00:00',1555.00000000,1565.00000000,1555.00000000,1565.00000000,5217200.00000000,'2026-02-17 23:55:17'),(249663,'ANTM','1h','yahoo',1715752800,'2024-05-15 13:00:00',1560.00000000,1565.00000000,1560.00000000,1560.00000000,2866000.00000000,'2026-02-17 23:55:17'),(249664,'ANTM','1h','yahoo',1715756400,'2024-05-15 14:00:00',1560.00000000,1575.00000000,1560.00000000,1565.00000000,12890200.00000000,'2026-02-17 23:55:17'),(249665,'ANTM','1h','yahoo',1715760000,'2024-05-15 15:00:00',1570.00000000,1575.00000000,1560.00000000,1570.00000000,8325900.00000000,'2026-02-17 23:55:17'),(249666,'ANTM','1h','yahoo',1715763600,'2024-05-15 16:00:00',1565.00000000,1565.00000000,1565.00000000,1565.00000000,1937800.00000000,'2026-02-17 23:55:17'),(249667,'ANTM','1h','yahoo',1715824800,'2024-05-16 09:00:00',1585.00000000,1590.00000000,1575.00000000,1585.00000000,0.00000000,'2026-02-17 23:55:17'),(249668,'ANTM','1h','yahoo',1715828400,'2024-05-16 10:00:00',1580.00000000,1585.00000000,1575.00000000,1580.00000000,5965100.00000000,'2026-02-17 23:55:17'),(249669,'ANTM','1h','yahoo',1715832000,'2024-05-16 11:00:00',1585.00000000,1585.00000000,1570.00000000,1570.00000000,4409900.00000000,'2026-02-17 23:55:17'),(249670,'ANTM','1h','yahoo',1715839200,'2024-05-16 13:00:00',1575.00000000,1580.00000000,1560.00000000,1560.00000000,6269600.00000000,'2026-02-17 23:55:17'),(249671,'ANTM','1h','yahoo',1715842800,'2024-05-16 14:00:00',1565.00000000,1570.00000000,1560.00000000,1565.00000000,7156100.00000000,'2026-02-17 23:55:17'),(249672,'ANTM','1h','yahoo',1715846400,'2024-05-16 15:00:00',1570.00000000,1570.00000000,1560.00000000,1570.00000000,11493300.00000000,'2026-02-17 23:55:17'),(249673,'ANTM','1h','yahoo',1715850000,'2024-05-16 16:00:00',1565.00000000,1565.00000000,1565.00000000,1565.00000000,3090200.00000000,'2026-02-17 23:55:17'),(249674,'ANTM','1h','yahoo',1715911200,'2024-05-17 09:00:00',1585.00000000,1610.00000000,1585.00000000,1600.00000000,0.00000000,'2026-02-17 23:55:17'),(249675,'ANTM','1h','yahoo',1715914800,'2024-05-17 10:00:00',1600.00000000,1605.00000000,1600.00000000,1600.00000000,6075700.00000000,'2026-02-17 23:55:17'),(249676,'ANTM','1h','yahoo',1715918400,'2024-05-17 11:00:00',1600.00000000,1620.00000000,1600.00000000,1605.00000000,10429100.00000000,'2026-02-17 23:55:17'),(249677,'ANTM','1h','yahoo',1715929200,'2024-05-17 14:00:00',1605.00000000,1630.00000000,1605.00000000,1630.00000000,23859200.00000000,'2026-02-17 23:55:17'),(249678,'ANTM','1h','yahoo',1715932800,'2024-05-17 15:00:00',1630.00000000,1635.00000000,1620.00000000,1625.00000000,16237300.00000000,'2026-02-17 23:55:17'),(249679,'ANTM','1h','yahoo',1715936400,'2024-05-17 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,10769800.00000000,'2026-02-17 23:55:17'),(249680,'ANTM','1h','yahoo',1716170400,'2024-05-20 09:00:00',1650.00000000,1665.00000000,1645.00000000,1665.00000000,32406000.00000000,'2026-02-17 23:55:17'),(249681,'ANTM','1h','yahoo',1716174000,'2024-05-20 10:00:00',1665.00000000,1670.00000000,1645.00000000,1660.00000000,21476300.00000000,'2026-02-17 23:55:17'),(249682,'ANTM','1h','yahoo',1716177600,'2024-05-20 11:00:00',1655.00000000,1660.00000000,1650.00000000,1655.00000000,7686100.00000000,'2026-02-17 23:55:17'),(249683,'ANTM','1h','yahoo',1716184800,'2024-05-20 13:00:00',1655.00000000,1665.00000000,1650.00000000,1660.00000000,13783100.00000000,'2026-02-17 23:55:17'),(249684,'ANTM','1h','yahoo',1716188400,'2024-05-20 14:00:00',1660.00000000,1665.00000000,1645.00000000,1655.00000000,12933500.00000000,'2026-02-17 23:55:17'),(249685,'ANTM','1h','yahoo',1716192000,'2024-05-20 15:00:00',1650.00000000,1660.00000000,1645.00000000,1650.00000000,19229500.00000000,'2026-02-17 23:55:17'),(249686,'ANTM','1h','yahoo',1716195600,'2024-05-20 16:00:00',1655.00000000,1655.00000000,1655.00000000,1655.00000000,5443800.00000000,'2026-02-17 23:55:17'),(249687,'ANTM','1h','yahoo',1716256800,'2024-05-21 09:00:00',1545.00000000,1595.00000000,1540.00000000,1570.00000000,0.00000000,'2026-02-17 23:55:17'),(249688,'ANTM','1h','yahoo',1716260400,'2024-05-21 10:00:00',1570.00000000,1575.00000000,1560.00000000,1570.00000000,6036300.00000000,'2026-02-17 23:55:17'),(249689,'ANTM','1h','yahoo',1716264000,'2024-05-21 11:00:00',1570.00000000,1585.00000000,1565.00000000,1580.00000000,6665800.00000000,'2026-02-17 23:55:17'),(249690,'ANTM','1h','yahoo',1716271200,'2024-05-21 13:00:00',1580.00000000,1585.00000000,1570.00000000,1570.00000000,3059500.00000000,'2026-02-17 23:55:17'),(249691,'ANTM','1h','yahoo',1716274800,'2024-05-21 14:00:00',1575.00000000,1575.00000000,1565.00000000,1565.00000000,5995100.00000000,'2026-02-17 23:55:17'),(249692,'ANTM','1h','yahoo',1716278400,'2024-05-21 15:00:00',1570.00000000,1570.00000000,1560.00000000,1570.00000000,7299200.00000000,'2026-02-17 23:55:17'),(249693,'ANTM','1h','yahoo',1716282000,'2024-05-21 16:00:00',1565.00000000,1565.00000000,1565.00000000,1565.00000000,3770800.00000000,'2026-02-17 23:55:17'),(249694,'ANTM','1h','yahoo',1716343200,'2024-05-22 09:00:00',1570.00000000,1580.00000000,1545.00000000,1560.00000000,7000200.00000000,'2026-02-17 23:55:17'),(249695,'ANTM','1h','yahoo',1716346800,'2024-05-22 10:00:00',1560.00000000,1560.00000000,1545.00000000,1555.00000000,4158700.00000000,'2026-02-17 23:55:17'),(249696,'ANTM','1h','yahoo',1716350400,'2024-05-22 11:00:00',1550.00000000,1555.00000000,1540.00000000,1540.00000000,3204900.00000000,'2026-02-17 23:55:17'),(249697,'ANTM','1h','yahoo',1716357600,'2024-05-22 13:00:00',1545.00000000,1545.00000000,1535.00000000,1540.00000000,4722900.00000000,'2026-02-17 23:55:17'),(249698,'ANTM','1h','yahoo',1716361200,'2024-05-22 14:00:00',1535.00000000,1540.00000000,1530.00000000,1540.00000000,7721600.00000000,'2026-02-17 23:55:17'),(249699,'ANTM','1h','yahoo',1716364800,'2024-05-22 15:00:00',1540.00000000,1545.00000000,1520.00000000,1530.00000000,10090200.00000000,'2026-02-17 23:55:17'),(249700,'ANTM','1h','yahoo',1716368400,'2024-05-22 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,5035300.00000000,'2026-02-17 23:55:17'),(249701,'ANTM','1h','yahoo',1716775200,'2024-05-27 09:00:00',1530.00000000,1535.00000000,1500.00000000,1505.00000000,0.00000000,'2026-02-17 23:55:17'),(249702,'ANTM','1h','yahoo',1716778800,'2024-05-27 10:00:00',1510.00000000,1515.00000000,1500.00000000,1505.00000000,2565000.00000000,'2026-02-17 23:55:17'),(249703,'ANTM','1h','yahoo',1716782400,'2024-05-27 11:00:00',1510.00000000,1510.00000000,1495.00000000,1505.00000000,5070700.00000000,'2026-02-17 23:55:17'),(249704,'ANTM','1h','yahoo',1716789600,'2024-05-27 13:00:00',1505.00000000,1510.00000000,1495.00000000,1505.00000000,2592000.00000000,'2026-02-17 23:55:17'),(249705,'ANTM','1h','yahoo',1716793200,'2024-05-27 14:00:00',1505.00000000,1505.00000000,1495.00000000,1500.00000000,2298200.00000000,'2026-02-17 23:55:17'),(249706,'ANTM','1h','yahoo',1716796800,'2024-05-27 15:00:00',1495.00000000,1500.00000000,1490.00000000,1495.00000000,6562500.00000000,'2026-02-17 23:55:17'),(249707,'ANTM','1h','yahoo',1716800400,'2024-05-27 16:00:00',1495.00000000,1495.00000000,1495.00000000,1495.00000000,2949100.00000000,'2026-02-17 23:55:17'),(249708,'ANTM','1h','yahoo',1716861600,'2024-05-28 09:00:00',1500.00000000,1530.00000000,1500.00000000,1515.00000000,0.00000000,'2026-02-17 23:55:17'),(249709,'ANTM','1h','yahoo',1716865200,'2024-05-28 10:00:00',1515.00000000,1530.00000000,1515.00000000,1515.00000000,7949500.00000000,'2026-02-17 23:55:17'),(249710,'ANTM','1h','yahoo',1716868800,'2024-05-28 11:00:00',1515.00000000,1535.00000000,1515.00000000,1535.00000000,4996300.00000000,'2026-02-17 23:55:17'),(249711,'ANTM','1h','yahoo',1716876000,'2024-05-28 13:00:00',1530.00000000,1535.00000000,1525.00000000,1525.00000000,889500.00000000,'2026-02-17 23:55:17'),(249712,'ANTM','1h','yahoo',1716879600,'2024-05-28 14:00:00',1530.00000000,1535.00000000,1520.00000000,1525.00000000,3994400.00000000,'2026-02-17 23:55:17'),(249713,'ANTM','1h','yahoo',1716883200,'2024-05-28 15:00:00',1520.00000000,1530.00000000,1515.00000000,1520.00000000,5240600.00000000,'2026-02-17 23:55:17'),(249714,'ANTM','1h','yahoo',1716886800,'2024-05-28 16:00:00',1515.00000000,1515.00000000,1515.00000000,1515.00000000,2714500.00000000,'2026-02-17 23:55:17'),(249715,'ANTM','1h','yahoo',1716948000,'2024-05-29 09:00:00',1525.00000000,1540.00000000,1515.00000000,1520.00000000,0.00000000,'2026-02-17 23:55:17'),(249716,'ANTM','1h','yahoo',1716951600,'2024-05-29 10:00:00',1520.00000000,1530.00000000,1510.00000000,1515.00000000,4235300.00000000,'2026-02-17 23:55:17'),(249717,'ANTM','1h','yahoo',1716955200,'2024-05-29 11:00:00',1510.00000000,1515.00000000,1505.00000000,1515.00000000,1684500.00000000,'2026-02-17 23:55:17'),(249718,'ANTM','1h','yahoo',1716962400,'2024-05-29 13:00:00',1515.00000000,1520.00000000,1510.00000000,1515.00000000,2600000.00000000,'2026-02-17 23:55:17'),(249719,'ANTM','1h','yahoo',1716966000,'2024-05-29 14:00:00',1515.00000000,1520.00000000,1505.00000000,1515.00000000,2859300.00000000,'2026-02-17 23:55:17'),(249720,'ANTM','1h','yahoo',1716969600,'2024-05-29 15:00:00',1515.00000000,1525.00000000,1515.00000000,1520.00000000,5432800.00000000,'2026-02-17 23:55:17'),(249721,'ANTM','1h','yahoo',1716973200,'2024-05-29 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,3094800.00000000,'2026-02-17 23:55:17'),(249722,'ANTM','1h','yahoo',1717034400,'2024-05-30 09:00:00',1525.00000000,1525.00000000,1490.00000000,1495.00000000,0.00000000,'2026-02-17 23:55:17'),(249723,'ANTM','1h','yahoo',1717038000,'2024-05-30 10:00:00',1495.00000000,1510.00000000,1490.00000000,1510.00000000,3827700.00000000,'2026-02-17 23:55:17'),(249724,'ANTM','1h','yahoo',1717041600,'2024-05-30 11:00:00',1505.00000000,1510.00000000,1500.00000000,1500.00000000,2232400.00000000,'2026-02-17 23:55:17'),(249725,'ANTM','1h','yahoo',1717048800,'2024-05-30 13:00:00',1505.00000000,1510.00000000,1495.00000000,1505.00000000,2952300.00000000,'2026-02-17 23:55:17'),(249726,'ANTM','1h','yahoo',1717052400,'2024-05-30 14:00:00',1500.00000000,1505.00000000,1495.00000000,1500.00000000,3333100.00000000,'2026-02-17 23:55:17'),(249727,'ANTM','1h','yahoo',1717056000,'2024-05-30 15:00:00',1500.00000000,1505.00000000,1490.00000000,1495.00000000,7038100.00000000,'2026-02-17 23:55:17'),(249728,'ANTM','1h','yahoo',1717059600,'2024-05-30 16:00:00',1490.00000000,1490.00000000,1490.00000000,1490.00000000,4328100.00000000,'2026-02-17 23:55:17'),(249729,'ANTM','1h','yahoo',1717120800,'2024-05-31 09:00:00',1490.00000000,1510.00000000,1480.00000000,1490.00000000,7367300.00000000,'2026-02-17 23:55:17'),(249730,'ANTM','1h','yahoo',1717124400,'2024-05-31 10:00:00',1485.00000000,1495.00000000,1485.00000000,1485.00000000,2113600.00000000,'2026-02-17 23:55:17'),(249731,'ANTM','1h','yahoo',1717128000,'2024-05-31 11:00:00',1490.00000000,1490.00000000,1485.00000000,1485.00000000,974300.00000000,'2026-02-17 23:55:17'),(249732,'ANTM','1h','yahoo',1717138800,'2024-05-31 14:00:00',1490.00000000,1505.00000000,1485.00000000,1495.00000000,12356800.00000000,'2026-02-17 23:55:17'),(249733,'ANTM','1h','yahoo',1717142400,'2024-05-31 15:00:00',1490.00000000,1500.00000000,1485.00000000,1495.00000000,9457400.00000000,'2026-02-17 23:55:17'),(249734,'ANTM','1h','yahoo',1717146000,'2024-05-31 16:00:00',1465.00000000,1465.00000000,1465.00000000,1465.00000000,48806800.00000000,'2026-02-17 23:55:17'),(249735,'ANTM','1h','yahoo',1717380000,'2024-06-03 09:00:00',1470.00000000,1490.00000000,1465.00000000,1470.00000000,0.00000000,'2026-02-17 23:55:17'),(249736,'ANTM','1h','yahoo',1717383600,'2024-06-03 10:00:00',1470.00000000,1480.00000000,1465.00000000,1475.00000000,5557000.00000000,'2026-02-17 23:55:17'),(249737,'ANTM','1h','yahoo',1717387200,'2024-06-03 11:00:00',1470.00000000,1475.00000000,1470.00000000,1470.00000000,2932000.00000000,'2026-02-17 23:55:17'),(249738,'ANTM','1h','yahoo',1717394400,'2024-06-03 13:00:00',1475.00000000,1475.00000000,1470.00000000,1475.00000000,1280800.00000000,'2026-02-17 23:55:17'),(249739,'ANTM','1h','yahoo',1717398000,'2024-06-03 14:00:00',1470.00000000,1475.00000000,1465.00000000,1470.00000000,4283600.00000000,'2026-02-17 23:55:17'),(249740,'ANTM','1h','yahoo',1717401600,'2024-06-03 15:00:00',1470.00000000,1480.00000000,1465.00000000,1475.00000000,4940500.00000000,'2026-02-17 23:55:17'),(249741,'ANTM','1h','yahoo',1717405200,'2024-06-03 16:00:00',1470.00000000,1470.00000000,1470.00000000,1470.00000000,2626100.00000000,'2026-02-17 23:55:17'),(249742,'ANTM','1h','yahoo',1717466400,'2024-06-04 09:00:00',1470.00000000,1485.00000000,1465.00000000,1470.00000000,0.00000000,'2026-02-17 23:55:17'),(249743,'ANTM','1h','yahoo',1717470000,'2024-06-04 10:00:00',1470.00000000,1475.00000000,1460.00000000,1460.00000000,9010500.00000000,'2026-02-17 23:55:17'),(249744,'ANTM','1h','yahoo',1717473600,'2024-06-04 11:00:00',1460.00000000,1465.00000000,1445.00000000,1445.00000000,8271400.00000000,'2026-02-17 23:55:17'),(249745,'ANTM','1h','yahoo',1717480800,'2024-06-04 13:00:00',1445.00000000,1450.00000000,1440.00000000,1450.00000000,4246000.00000000,'2026-02-17 23:55:17'),(249746,'ANTM','1h','yahoo',1717484400,'2024-06-04 14:00:00',1450.00000000,1455.00000000,1440.00000000,1445.00000000,7125700.00000000,'2026-02-17 23:55:17'),(249747,'ANTM','1h','yahoo',1717488000,'2024-06-04 15:00:00',1450.00000000,1450.00000000,1435.00000000,1440.00000000,13306800.00000000,'2026-02-17 23:55:17'),(249748,'ANTM','1h','yahoo',1717491600,'2024-06-04 16:00:00',1440.00000000,1440.00000000,1440.00000000,1440.00000000,3735000.00000000,'2026-02-17 23:55:17'),(249749,'ANTM','1h','yahoo',1717552800,'2024-06-05 09:00:00',1440.00000000,1445.00000000,1400.00000000,1405.00000000,18079700.00000000,'2026-02-17 23:55:17'),(249750,'ANTM','1h','yahoo',1717556400,'2024-06-05 10:00:00',1400.00000000,1415.00000000,1385.00000000,1390.00000000,18166900.00000000,'2026-02-17 23:55:17'),(249751,'ANTM','1h','yahoo',1717560000,'2024-06-05 11:00:00',1385.00000000,1395.00000000,1370.00000000,1370.00000000,19106000.00000000,'2026-02-17 23:55:17'),(249752,'ANTM','1h','yahoo',1717567200,'2024-06-05 13:00:00',1370.00000000,1375.00000000,1355.00000000,1365.00000000,11157800.00000000,'2026-02-17 23:55:17'),(249753,'ANTM','1h','yahoo',1717570800,'2024-06-05 14:00:00',1365.00000000,1365.00000000,1350.00000000,1350.00000000,15652300.00000000,'2026-02-17 23:55:17'),(249754,'ANTM','1h','yahoo',1717574400,'2024-06-05 15:00:00',1350.00000000,1360.00000000,1350.00000000,1350.00000000,19319300.00000000,'2026-02-17 23:55:17'),(249755,'ANTM','1h','yahoo',1717578000,'2024-06-05 16:00:00',1340.00000000,1340.00000000,1340.00000000,1340.00000000,9872900.00000000,'2026-02-17 23:55:17'),(249756,'ANTM','1h','yahoo',1717639200,'2024-06-06 09:00:00',1350.00000000,1380.00000000,1320.00000000,1360.00000000,0.00000000,'2026-02-17 23:55:17'),(249757,'ANTM','1h','yahoo',1717642800,'2024-06-06 10:00:00',1360.00000000,1360.00000000,1335.00000000,1350.00000000,8624500.00000000,'2026-02-17 23:55:17'),(249758,'ANTM','1h','yahoo',1717646400,'2024-06-06 11:00:00',1345.00000000,1350.00000000,1325.00000000,1330.00000000,7490200.00000000,'2026-02-17 23:55:17'),(249759,'ANTM','1h','yahoo',1717653600,'2024-06-06 13:00:00',1330.00000000,1335.00000000,1315.00000000,1320.00000000,8552700.00000000,'2026-02-17 23:55:17'),(249760,'ANTM','1h','yahoo',1717657200,'2024-06-06 14:00:00',1320.00000000,1330.00000000,1310.00000000,1310.00000000,11639700.00000000,'2026-02-17 23:55:17'),(249761,'ANTM','1h','yahoo',1717660800,'2024-06-06 15:00:00',1315.00000000,1320.00000000,1305.00000000,1320.00000000,12501100.00000000,'2026-02-17 23:55:17'),(249762,'ANTM','1h','yahoo',1717664400,'2024-06-06 16:00:00',1315.00000000,1315.00000000,1315.00000000,1315.00000000,2274900.00000000,'2026-02-17 23:55:17'),(249763,'ANTM','1h','yahoo',1717725600,'2024-06-07 09:00:00',1325.00000000,1350.00000000,1315.00000000,1330.00000000,0.00000000,'2026-02-17 23:55:17'),(249764,'ANTM','1h','yahoo',1717729200,'2024-06-07 10:00:00',1330.00000000,1335.00000000,1315.00000000,1320.00000000,11824600.00000000,'2026-02-17 23:55:17'),(249765,'ANTM','1h','yahoo',1717732800,'2024-06-07 11:00:00',1320.00000000,1325.00000000,1315.00000000,1315.00000000,3745300.00000000,'2026-02-17 23:55:17'),(249766,'ANTM','1h','yahoo',1717743600,'2024-06-07 14:00:00',1320.00000000,1330.00000000,1315.00000000,1320.00000000,14513900.00000000,'2026-02-17 23:55:17'),(249767,'ANTM','1h','yahoo',1717747200,'2024-06-07 15:00:00',1320.00000000,1320.00000000,1300.00000000,1300.00000000,25000400.00000000,'2026-02-17 23:55:17'),(249768,'ANTM','1h','yahoo',1717750800,'2024-06-07 16:00:00',1300.00000000,1300.00000000,1300.00000000,1300.00000000,3783000.00000000,'2026-02-17 23:55:17'),(249769,'ANTM','1h','yahoo',1717984800,'2024-06-10 09:00:00',1290.00000000,1300.00000000,1280.00000000,1280.00000000,0.00000000,'2026-02-17 23:55:17'),(249770,'ANTM','1h','yahoo',1717988400,'2024-06-10 10:00:00',1285.00000000,1290.00000000,1280.00000000,1280.00000000,7858000.00000000,'2026-02-17 23:55:17'),(249771,'ANTM','1h','yahoo',1717992000,'2024-06-10 11:00:00',1285.00000000,1285.00000000,1270.00000000,1275.00000000,8888400.00000000,'2026-02-17 23:55:17'),(249772,'ANTM','1h','yahoo',1717999200,'2024-06-10 13:00:00',1280.00000000,1280.00000000,1260.00000000,1265.00000000,8263100.00000000,'2026-02-17 23:55:17'),(249773,'ANTM','1h','yahoo',1718002800,'2024-06-10 14:00:00',1265.00000000,1270.00000000,1230.00000000,1240.00000000,27533700.00000000,'2026-02-17 23:55:17'),(249774,'ANTM','1h','yahoo',1718006400,'2024-06-10 15:00:00',1240.00000000,1245.00000000,1215.00000000,1235.00000000,27302500.00000000,'2026-02-17 23:55:17'),(249775,'ANTM','1h','yahoo',1718010000,'2024-06-10 16:00:00',1240.00000000,1240.00000000,1240.00000000,1240.00000000,3844600.00000000,'2026-02-17 23:55:17'),(249776,'ANTM','1h','yahoo',1718071200,'2024-06-11 09:00:00',1245.00000000,1275.00000000,1240.00000000,1270.00000000,0.00000000,'2026-02-17 23:55:17'),(249777,'ANTM','1h','yahoo',1718074800,'2024-06-11 10:00:00',1270.00000000,1270.00000000,1265.00000000,1270.00000000,4416500.00000000,'2026-02-17 23:55:17'),(249778,'ANTM','1h','yahoo',1718078400,'2024-06-11 11:00:00',1270.00000000,1280.00000000,1260.00000000,1265.00000000,10351000.00000000,'2026-02-17 23:55:17'),(249779,'ANTM','1h','yahoo',1718085600,'2024-06-11 13:00:00',1265.00000000,1270.00000000,1260.00000000,1260.00000000,2745800.00000000,'2026-02-17 23:55:17'),(249780,'ANTM','1h','yahoo',1718089200,'2024-06-11 14:00:00',1260.00000000,1265.00000000,1250.00000000,1260.00000000,9928300.00000000,'2026-02-17 23:55:17'),(249781,'ANTM','1h','yahoo',1718092800,'2024-06-11 15:00:00',1260.00000000,1260.00000000,1245.00000000,1255.00000000,8974200.00000000,'2026-02-17 23:55:17'),(249782,'ANTM','1h','yahoo',1718096400,'2024-06-11 16:00:00',1255.00000000,1255.00000000,1255.00000000,1255.00000000,3652400.00000000,'2026-02-17 23:55:17'),(249783,'ANTM','1h','yahoo',1718157600,'2024-06-12 09:00:00',1260.00000000,1265.00000000,1240.00000000,1245.00000000,0.00000000,'2026-02-17 23:55:17'),(249784,'ANTM','1h','yahoo',1718161200,'2024-06-12 10:00:00',1250.00000000,1250.00000000,1240.00000000,1245.00000000,3589700.00000000,'2026-02-17 23:55:17'),(249785,'ANTM','1h','yahoo',1718164800,'2024-06-12 11:00:00',1245.00000000,1255.00000000,1245.00000000,1250.00000000,3189600.00000000,'2026-02-17 23:55:17'),(249786,'ANTM','1h','yahoo',1718172000,'2024-06-12 13:00:00',1250.00000000,1255.00000000,1240.00000000,1245.00000000,3197600.00000000,'2026-02-17 23:55:17'),(249787,'ANTM','1h','yahoo',1718175600,'2024-06-12 14:00:00',1245.00000000,1255.00000000,1245.00000000,1245.00000000,4037600.00000000,'2026-02-17 23:55:17'),(249788,'ANTM','1h','yahoo',1718179200,'2024-06-12 15:00:00',1250.00000000,1265.00000000,1245.00000000,1265.00000000,10089500.00000000,'2026-02-17 23:55:17'),(249789,'ANTM','1h','yahoo',1718182800,'2024-06-12 16:00:00',1270.00000000,1270.00000000,1270.00000000,1270.00000000,3961900.00000000,'2026-02-17 23:55:17'),(249790,'ANTM','1h','yahoo',1718244000,'2024-06-13 09:00:00',1270.00000000,1285.00000000,1270.00000000,1280.00000000,0.00000000,'2026-02-17 23:55:17'),(249791,'ANTM','1h','yahoo',1718247600,'2024-06-13 10:00:00',1280.00000000,1285.00000000,1275.00000000,1280.00000000,4522800.00000000,'2026-02-17 23:55:17'),(249792,'ANTM','1h','yahoo',1718251200,'2024-06-13 11:00:00',1280.00000000,1285.00000000,1275.00000000,1280.00000000,4292300.00000000,'2026-02-17 23:55:17'),(249793,'ANTM','1h','yahoo',1718258400,'2024-06-13 13:00:00',1280.00000000,1285.00000000,1275.00000000,1285.00000000,3630000.00000000,'2026-02-17 23:55:17'),(249794,'ANTM','1h','yahoo',1718262000,'2024-06-13 14:00:00',1285.00000000,1285.00000000,1270.00000000,1275.00000000,9414200.00000000,'2026-02-17 23:55:17'),(249795,'ANTM','1h','yahoo',1718265600,'2024-06-13 15:00:00',1270.00000000,1275.00000000,1255.00000000,1260.00000000,7866400.00000000,'2026-02-17 23:55:17'),(249796,'ANTM','1h','yahoo',1718269200,'2024-06-13 16:00:00',1255.00000000,1255.00000000,1255.00000000,1255.00000000,4013000.00000000,'2026-02-17 23:55:17'),(249797,'ANTM','1h','yahoo',1718330400,'2024-06-14 09:00:00',1255.00000000,1260.00000000,1230.00000000,1235.00000000,0.00000000,'2026-02-17 23:55:17'),(249798,'ANTM','1h','yahoo',1718334000,'2024-06-14 10:00:00',1235.00000000,1240.00000000,1220.00000000,1225.00000000,7226800.00000000,'2026-02-17 23:55:17'),(249799,'ANTM','1h','yahoo',1718337600,'2024-06-14 11:00:00',1225.00000000,1230.00000000,1220.00000000,1220.00000000,2032300.00000000,'2026-02-17 23:55:17'),(249800,'ANTM','1h','yahoo',1718348400,'2024-06-14 14:00:00',1225.00000000,1230.00000000,1210.00000000,1215.00000000,13931000.00000000,'2026-02-17 23:55:17'),(249801,'ANTM','1h','yahoo',1718352000,'2024-06-14 15:00:00',1215.00000000,1220.00000000,1205.00000000,1210.00000000,13794100.00000000,'2026-02-17 23:55:17'),(249802,'ANTM','1h','yahoo',1718355600,'2024-06-14 16:00:00',1210.00000000,1210.00000000,1210.00000000,1210.00000000,1861500.00000000,'2026-02-17 23:55:17'),(249803,'ANTM','1h','yahoo',1718762400,'2024-06-19 09:00:00',1215.00000000,1225.00000000,1175.00000000,1220.00000000,0.00000000,'2026-02-17 23:55:17'),(249804,'ANTM','1h','yahoo',1718766000,'2024-06-19 10:00:00',1215.00000000,1220.00000000,1205.00000000,1215.00000000,4973800.00000000,'2026-02-17 23:55:17'),(249805,'ANTM','1h','yahoo',1718769600,'2024-06-19 11:00:00',1215.00000000,1220.00000000,1205.00000000,1215.00000000,2110900.00000000,'2026-02-17 23:55:17'),(249806,'ANTM','1h','yahoo',1718776800,'2024-06-19 13:00:00',1215.00000000,1220.00000000,1205.00000000,1210.00000000,2763800.00000000,'2026-02-17 23:55:17'),(249807,'ANTM','1h','yahoo',1718780400,'2024-06-19 14:00:00',1205.00000000,1220.00000000,1205.00000000,1220.00000000,4831800.00000000,'2026-02-17 23:55:17'),(249808,'ANTM','1h','yahoo',1718784000,'2024-06-19 15:00:00',1215.00000000,1220.00000000,1210.00000000,1215.00000000,4711200.00000000,'2026-02-17 23:55:17'),(249809,'ANTM','1h','yahoo',1718787600,'2024-06-19 16:00:00',1215.00000000,1215.00000000,1215.00000000,1215.00000000,2413700.00000000,'2026-02-17 23:55:17'),(249810,'ANTM','1h','yahoo',1718848800,'2024-06-20 09:00:00',1215.00000000,1225.00000000,1200.00000000,1215.00000000,0.00000000,'2026-02-17 23:55:17'),(249811,'ANTM','1h','yahoo',1718852400,'2024-06-20 10:00:00',1215.00000000,1220.00000000,1200.00000000,1210.00000000,6567800.00000000,'2026-02-17 23:55:17'),(249812,'ANTM','1h','yahoo',1718856000,'2024-06-20 11:00:00',1205.00000000,1225.00000000,1205.00000000,1220.00000000,2920000.00000000,'2026-02-17 23:55:17'),(249813,'ANTM','1h','yahoo',1718863200,'2024-06-20 13:00:00',1220.00000000,1225.00000000,1210.00000000,1210.00000000,2971500.00000000,'2026-02-17 23:55:17'),(249814,'ANTM','1h','yahoo',1718866800,'2024-06-20 14:00:00',1215.00000000,1225.00000000,1210.00000000,1225.00000000,3932900.00000000,'2026-02-17 23:55:17'),(249815,'ANTM','1h','yahoo',1718870400,'2024-06-20 15:00:00',1225.00000000,1225.00000000,1210.00000000,1215.00000000,7397400.00000000,'2026-02-17 23:55:17'),(249816,'ANTM','1h','yahoo',1718874000,'2024-06-20 16:00:00',1215.00000000,1215.00000000,1215.00000000,1215.00000000,1803000.00000000,'2026-02-17 23:55:17'),(249817,'ANTM','1h','yahoo',1718935200,'2024-06-21 09:00:00',1225.00000000,1240.00000000,1220.00000000,1240.00000000,0.00000000,'2026-02-17 23:55:17'),(249818,'ANTM','1h','yahoo',1718938800,'2024-06-21 10:00:00',1240.00000000,1245.00000000,1235.00000000,1240.00000000,8806900.00000000,'2026-02-17 23:55:17'),(249819,'ANTM','1h','yahoo',1718942400,'2024-06-21 11:00:00',1240.00000000,1250.00000000,1235.00000000,1245.00000000,2788300.00000000,'2026-02-17 23:55:17'),(249820,'ANTM','1h','yahoo',1718953200,'2024-06-21 14:00:00',1245.00000000,1255.00000000,1240.00000000,1245.00000000,10123400.00000000,'2026-02-17 23:55:17'),(249821,'ANTM','1h','yahoo',1718956800,'2024-06-21 15:00:00',1245.00000000,1250.00000000,1230.00000000,1235.00000000,13321000.00000000,'2026-02-17 23:55:17'),(249822,'ANTM','1h','yahoo',1718960400,'2024-06-21 16:00:00',1230.00000000,1230.00000000,1230.00000000,1230.00000000,9681000.00000000,'2026-02-17 23:55:17'),(249823,'ANTM','1h','yahoo',1719194400,'2024-06-24 09:00:00',1235.00000000,1255.00000000,1235.00000000,1255.00000000,0.00000000,'2026-02-17 23:55:17'),(249824,'ANTM','1h','yahoo',1719198000,'2024-06-24 10:00:00',1255.00000000,1255.00000000,1245.00000000,1250.00000000,4337900.00000000,'2026-02-17 23:55:17'),(249825,'ANTM','1h','yahoo',1719201600,'2024-06-24 11:00:00',1250.00000000,1250.00000000,1245.00000000,1245.00000000,1434200.00000000,'2026-02-17 23:55:17'),(249826,'ANTM','1h','yahoo',1719208800,'2024-06-24 13:00:00',1250.00000000,1250.00000000,1245.00000000,1245.00000000,1195000.00000000,'2026-02-17 23:55:17'),(249827,'ANTM','1h','yahoo',1719212400,'2024-06-24 14:00:00',1250.00000000,1250.00000000,1245.00000000,1250.00000000,1612200.00000000,'2026-02-17 23:55:17'),(249828,'ANTM','1h','yahoo',1719216000,'2024-06-24 15:00:00',1245.00000000,1260.00000000,1245.00000000,1250.00000000,5742800.00000000,'2026-02-17 23:55:17'),(249829,'ANTM','1h','yahoo',1719219600,'2024-06-24 16:00:00',1250.00000000,1250.00000000,1250.00000000,1250.00000000,1714000.00000000,'2026-02-17 23:55:17'),(249830,'ANTM','1h','yahoo',1719280800,'2024-06-25 09:00:00',1255.00000000,1260.00000000,1220.00000000,1235.00000000,0.00000000,'2026-02-17 23:55:17'),(249831,'ANTM','1h','yahoo',1719284400,'2024-06-25 10:00:00',1235.00000000,1235.00000000,1225.00000000,1230.00000000,2568700.00000000,'2026-02-17 23:55:17'),(249832,'ANTM','1h','yahoo',1719288000,'2024-06-25 11:00:00',1225.00000000,1235.00000000,1225.00000000,1225.00000000,1904700.00000000,'2026-02-17 23:55:17'),(249833,'ANTM','1h','yahoo',1719295200,'2024-06-25 13:00:00',1230.00000000,1235.00000000,1225.00000000,1235.00000000,1745000.00000000,'2026-02-17 23:55:17'),(249834,'ANTM','1h','yahoo',1719298800,'2024-06-25 14:00:00',1230.00000000,1235.00000000,1225.00000000,1230.00000000,2562500.00000000,'2026-02-17 23:55:17'),(249835,'ANTM','1h','yahoo',1719302400,'2024-06-25 15:00:00',1230.00000000,1235.00000000,1225.00000000,1225.00000000,4608600.00000000,'2026-02-17 23:55:17'),(249836,'ANTM','1h','yahoo',1719306000,'2024-06-25 16:00:00',1225.00000000,1225.00000000,1225.00000000,1225.00000000,2168100.00000000,'2026-02-17 23:55:17'),(249837,'ANTM','1h','yahoo',1719367200,'2024-06-26 09:00:00',1230.00000000,1235.00000000,1225.00000000,1230.00000000,0.00000000,'2026-02-17 23:55:17'),(249838,'ANTM','1h','yahoo',1719370800,'2024-06-26 10:00:00',1230.00000000,1230.00000000,1210.00000000,1215.00000000,11703900.00000000,'2026-02-17 23:55:17'),(249839,'ANTM','1h','yahoo',1719374400,'2024-06-26 11:00:00',1215.00000000,1220.00000000,1215.00000000,1220.00000000,1903400.00000000,'2026-02-17 23:55:17'),(249840,'ANTM','1h','yahoo',1719381600,'2024-06-26 13:00:00',1215.00000000,1225.00000000,1215.00000000,1215.00000000,2103100.00000000,'2026-02-17 23:55:17'),(249841,'ANTM','1h','yahoo',1719385200,'2024-06-26 14:00:00',1220.00000000,1220.00000000,1215.00000000,1215.00000000,1709900.00000000,'2026-02-17 23:55:17'),(249842,'ANTM','1h','yahoo',1719388800,'2024-06-26 15:00:00',1215.00000000,1220.00000000,1215.00000000,1215.00000000,6032300.00000000,'2026-02-17 23:55:17'),(249843,'ANTM','1h','yahoo',1719392400,'2024-06-26 16:00:00',1215.00000000,1215.00000000,1215.00000000,1215.00000000,2781500.00000000,'2026-02-17 23:55:17'),(249844,'ANTM','1h','yahoo',1719453600,'2024-06-27 09:00:00',1205.00000000,1225.00000000,1200.00000000,1210.00000000,0.00000000,'2026-02-17 23:55:17'),(249845,'ANTM','1h','yahoo',1719457200,'2024-06-27 10:00:00',1210.00000000,1225.00000000,1210.00000000,1225.00000000,3326300.00000000,'2026-02-17 23:55:17'),(249846,'ANTM','1h','yahoo',1719460800,'2024-06-27 11:00:00',1220.00000000,1225.00000000,1220.00000000,1225.00000000,1717900.00000000,'2026-02-17 23:55:17'),(249847,'ANTM','1h','yahoo',1719468000,'2024-06-27 13:00:00',1225.00000000,1225.00000000,1220.00000000,1220.00000000,1438300.00000000,'2026-02-17 23:55:17'),(249848,'ANTM','1h','yahoo',1719471600,'2024-06-27 14:00:00',1225.00000000,1225.00000000,1220.00000000,1220.00000000,2249600.00000000,'2026-02-17 23:55:17'),(249849,'ANTM','1h','yahoo',1719475200,'2024-06-27 15:00:00',1220.00000000,1230.00000000,1215.00000000,1220.00000000,4487700.00000000,'2026-02-17 23:55:17'),(249850,'ANTM','1h','yahoo',1719478800,'2024-06-27 16:00:00',1230.00000000,1230.00000000,1230.00000000,1230.00000000,1912100.00000000,'2026-02-17 23:55:17'),(249851,'ANTM','1h','yahoo',1719540000,'2024-06-28 09:00:00',1240.00000000,1250.00000000,1230.00000000,1245.00000000,0.00000000,'2026-02-17 23:55:17'),(249852,'ANTM','1h','yahoo',1719543600,'2024-06-28 10:00:00',1250.00000000,1265.00000000,1245.00000000,1255.00000000,13154000.00000000,'2026-02-17 23:55:17'),(249853,'ANTM','1h','yahoo',1719547200,'2024-06-28 11:00:00',1255.00000000,1260.00000000,1250.00000000,1260.00000000,2364100.00000000,'2026-02-17 23:55:17'),(249854,'ANTM','1h','yahoo',1719558000,'2024-06-28 14:00:00',1255.00000000,1265.00000000,1255.00000000,1260.00000000,7596900.00000000,'2026-02-17 23:55:17'),(249855,'ANTM','1h','yahoo',1719561600,'2024-06-28 15:00:00',1255.00000000,1265.00000000,1250.00000000,1260.00000000,7643100.00000000,'2026-02-17 23:55:17'),(249856,'ANTM','1h','yahoo',1719565200,'2024-06-28 16:00:00',1250.00000000,1250.00000000,1250.00000000,1250.00000000,7513100.00000000,'2026-02-17 23:55:17'),(249857,'ANTM','1h','yahoo',1719799200,'2024-07-01 09:00:00',1255.00000000,1280.00000000,1250.00000000,1270.00000000,0.00000000,'2026-02-17 23:55:17'),(249858,'ANTM','1h','yahoo',1719802800,'2024-07-01 10:00:00',1275.00000000,1280.00000000,1270.00000000,1270.00000000,4392900.00000000,'2026-02-17 23:55:17'),(249859,'ANTM','1h','yahoo',1719806400,'2024-07-01 11:00:00',1270.00000000,1275.00000000,1265.00000000,1275.00000000,3247100.00000000,'2026-02-17 23:55:17'),(249860,'ANTM','1h','yahoo',1719813600,'2024-07-01 13:00:00',1275.00000000,1280.00000000,1270.00000000,1280.00000000,4216300.00000000,'2026-02-17 23:55:17'),(249861,'ANTM','1h','yahoo',1719817200,'2024-07-01 14:00:00',1280.00000000,1290.00000000,1270.00000000,1285.00000000,10854100.00000000,'2026-02-17 23:55:17'),(249862,'ANTM','1h','yahoo',1719820800,'2024-07-01 15:00:00',1290.00000000,1305.00000000,1285.00000000,1300.00000000,22927900.00000000,'2026-02-17 23:55:17'),(249863,'ANTM','1h','yahoo',1719824400,'2024-07-01 16:00:00',1305.00000000,1305.00000000,1305.00000000,1305.00000000,4736200.00000000,'2026-02-17 23:55:17'),(249864,'ANTM','1h','yahoo',1719885600,'2024-07-02 09:00:00',1310.00000000,1310.00000000,1285.00000000,1295.00000000,0.00000000,'2026-02-17 23:55:17'),(249865,'ANTM','1h','yahoo',1719889200,'2024-07-02 10:00:00',1290.00000000,1300.00000000,1285.00000000,1295.00000000,7083100.00000000,'2026-02-17 23:55:17'),(249866,'ANTM','1h','yahoo',1719892800,'2024-07-02 11:00:00',1295.00000000,1300.00000000,1290.00000000,1295.00000000,4163400.00000000,'2026-02-17 23:55:17'),(249867,'ANTM','1h','yahoo',1719900000,'2024-07-02 13:00:00',1295.00000000,1300.00000000,1290.00000000,1290.00000000,6365100.00000000,'2026-02-17 23:55:17'),(249868,'ANTM','1h','yahoo',1719903600,'2024-07-02 14:00:00',1295.00000000,1295.00000000,1285.00000000,1285.00000000,5931600.00000000,'2026-02-17 23:55:17'),(249869,'ANTM','1h','yahoo',1719907200,'2024-07-02 15:00:00',1290.00000000,1290.00000000,1280.00000000,1290.00000000,12028900.00000000,'2026-02-17 23:55:17'),(249870,'ANTM','1h','yahoo',1719910800,'2024-07-02 16:00:00',1295.00000000,1295.00000000,1295.00000000,1295.00000000,3696600.00000000,'2026-02-17 23:55:17'),(249871,'ANTM','1h','yahoo',1719972000,'2024-07-03 09:00:00',1295.00000000,1300.00000000,1280.00000000,1280.00000000,0.00000000,'2026-02-17 23:55:17'),(249872,'ANTM','1h','yahoo',1719975600,'2024-07-03 10:00:00',1280.00000000,1290.00000000,1280.00000000,1290.00000000,2934600.00000000,'2026-02-17 23:55:17'),(249873,'ANTM','1h','yahoo',1719979200,'2024-07-03 11:00:00',1290.00000000,1290.00000000,1280.00000000,1290.00000000,4592100.00000000,'2026-02-17 23:55:17'),(249874,'ANTM','1h','yahoo',1719986400,'2024-07-03 13:00:00',1290.00000000,1290.00000000,1280.00000000,1290.00000000,2969300.00000000,'2026-02-17 23:55:17'),(249875,'ANTM','1h','yahoo',1719990000,'2024-07-03 14:00:00',1290.00000000,1310.00000000,1285.00000000,1300.00000000,9765800.00000000,'2026-02-17 23:55:17'),(249876,'ANTM','1h','yahoo',1719993600,'2024-07-03 15:00:00',1300.00000000,1315.00000000,1300.00000000,1310.00000000,8394200.00000000,'2026-02-17 23:55:17'),(249877,'ANTM','1h','yahoo',1719997200,'2024-07-03 16:00:00',1315.00000000,1315.00000000,1315.00000000,1315.00000000,2787100.00000000,'2026-02-17 23:55:17'),(249878,'ANTM','1h','yahoo',1720058400,'2024-07-04 09:00:00',1330.00000000,1335.00000000,1320.00000000,1325.00000000,0.00000000,'2026-02-17 23:55:17'),(249879,'ANTM','1h','yahoo',1720062000,'2024-07-04 10:00:00',1325.00000000,1330.00000000,1320.00000000,1330.00000000,5933000.00000000,'2026-02-17 23:55:17'),(249880,'ANTM','1h','yahoo',1720065600,'2024-07-04 11:00:00',1330.00000000,1330.00000000,1325.00000000,1325.00000000,3105300.00000000,'2026-02-17 23:55:17'),(249881,'ANTM','1h','yahoo',1720072800,'2024-07-04 13:00:00',1325.00000000,1330.00000000,1325.00000000,1330.00000000,1393100.00000000,'2026-02-17 23:55:17'),(249882,'ANTM','1h','yahoo',1720076400,'2024-07-04 14:00:00',1330.00000000,1330.00000000,1320.00000000,1325.00000000,5774900.00000000,'2026-02-17 23:55:17'),(249883,'ANTM','1h','yahoo',1720080000,'2024-07-04 15:00:00',1320.00000000,1330.00000000,1320.00000000,1325.00000000,5703700.00000000,'2026-02-17 23:55:17'),(249884,'ANTM','1h','yahoo',1720083600,'2024-07-04 16:00:00',1325.00000000,1325.00000000,1325.00000000,1325.00000000,1849900.00000000,'2026-02-17 23:55:17'),(249885,'ANTM','1h','yahoo',1720144800,'2024-07-05 09:00:00',1325.00000000,1330.00000000,1310.00000000,1320.00000000,0.00000000,'2026-02-17 23:55:17'),(249886,'ANTM','1h','yahoo',1720148400,'2024-07-05 10:00:00',1320.00000000,1320.00000000,1310.00000000,1315.00000000,3443800.00000000,'2026-02-17 23:55:17'),(249887,'ANTM','1h','yahoo',1720152000,'2024-07-05 11:00:00',1315.00000000,1315.00000000,1310.00000000,1310.00000000,1443700.00000000,'2026-02-17 23:55:17'),(249888,'ANTM','1h','yahoo',1720162800,'2024-07-05 14:00:00',1315.00000000,1315.00000000,1310.00000000,1315.00000000,2931000.00000000,'2026-02-17 23:55:17'),(249889,'ANTM','1h','yahoo',1720166400,'2024-07-05 15:00:00',1310.00000000,1320.00000000,1305.00000000,1310.00000000,6615100.00000000,'2026-02-17 23:55:17'),(249890,'ANTM','1h','yahoo',1720170000,'2024-07-05 16:00:00',1310.00000000,1310.00000000,1310.00000000,1310.00000000,1632900.00000000,'2026-02-17 23:55:17'),(249891,'ANTM','1h','yahoo',1720404000,'2024-07-08 09:00:00',1320.00000000,1350.00000000,1315.00000000,1345.00000000,0.00000000,'2026-02-17 23:55:17'),(249892,'ANTM','1h','yahoo',1720407600,'2024-07-08 10:00:00',1345.00000000,1350.00000000,1340.00000000,1350.00000000,5631800.00000000,'2026-02-17 23:55:17'),(249893,'ANTM','1h','yahoo',1720411200,'2024-07-08 11:00:00',1350.00000000,1365.00000000,1340.00000000,1365.00000000,17477400.00000000,'2026-02-17 23:55:17'),(249894,'ANTM','1h','yahoo',1720418400,'2024-07-08 13:00:00',1365.00000000,1365.00000000,1350.00000000,1350.00000000,4431600.00000000,'2026-02-17 23:55:17'),(249895,'ANTM','1h','yahoo',1720422000,'2024-07-08 14:00:00',1350.00000000,1360.00000000,1350.00000000,1360.00000000,4937300.00000000,'2026-02-17 23:55:17'),(249896,'ANTM','1h','yahoo',1720425600,'2024-07-08 15:00:00',1355.00000000,1360.00000000,1350.00000000,1355.00000000,6365800.00000000,'2026-02-17 23:55:17'),(249897,'ANTM','1h','yahoo',1720429200,'2024-07-08 16:00:00',1365.00000000,1365.00000000,1365.00000000,1365.00000000,4168800.00000000,'2026-02-17 23:55:17'),(249898,'ANTM','1h','yahoo',1720490400,'2024-07-09 09:00:00',1365.00000000,1375.00000000,1345.00000000,1365.00000000,0.00000000,'2026-02-17 23:55:17'),(249899,'ANTM','1h','yahoo',1720494000,'2024-07-09 10:00:00',1365.00000000,1365.00000000,1355.00000000,1355.00000000,3561300.00000000,'2026-02-17 23:55:17'),(249900,'ANTM','1h','yahoo',1720497600,'2024-07-09 11:00:00',1355.00000000,1365.00000000,1355.00000000,1355.00000000,3377300.00000000,'2026-02-17 23:55:17'),(249901,'ANTM','1h','yahoo',1720504800,'2024-07-09 13:00:00',1355.00000000,1360.00000000,1355.00000000,1355.00000000,1150100.00000000,'2026-02-17 23:55:17'),(249902,'ANTM','1h','yahoo',1720508400,'2024-07-09 14:00:00',1355.00000000,1360.00000000,1350.00000000,1355.00000000,6501700.00000000,'2026-02-17 23:55:17'),(249903,'ANTM','1h','yahoo',1720512000,'2024-07-09 15:00:00',1350.00000000,1355.00000000,1340.00000000,1355.00000000,14580800.00000000,'2026-02-17 23:55:17'),(249904,'ANTM','1h','yahoo',1720515600,'2024-07-09 16:00:00',1345.00000000,1345.00000000,1345.00000000,1345.00000000,1764200.00000000,'2026-02-17 23:55:17'),(249905,'ANTM','1h','yahoo',1720576800,'2024-07-10 09:00:00',1350.00000000,1365.00000000,1350.00000000,1355.00000000,0.00000000,'2026-02-17 23:55:17'),(249906,'ANTM','1h','yahoo',1720580400,'2024-07-10 10:00:00',1350.00000000,1360.00000000,1345.00000000,1355.00000000,3989700.00000000,'2026-02-17 23:55:17'),(249907,'ANTM','1h','yahoo',1720584000,'2024-07-10 11:00:00',1360.00000000,1360.00000000,1350.00000000,1350.00000000,3334000.00000000,'2026-02-17 23:55:17'),(249908,'ANTM','1h','yahoo',1720591200,'2024-07-10 13:00:00',1350.00000000,1355.00000000,1350.00000000,1350.00000000,1018400.00000000,'2026-02-17 23:55:17'),(249909,'ANTM','1h','yahoo',1720594800,'2024-07-10 14:00:00',1350.00000000,1355.00000000,1345.00000000,1350.00000000,2961100.00000000,'2026-02-17 23:55:17'),(249910,'ANTM','1h','yahoo',1720598400,'2024-07-10 15:00:00',1350.00000000,1355.00000000,1345.00000000,1350.00000000,5639500.00000000,'2026-02-17 23:55:17'),(249911,'ANTM','1h','yahoo',1720602000,'2024-07-10 16:00:00',1345.00000000,1345.00000000,1345.00000000,1345.00000000,1539600.00000000,'2026-02-17 23:55:17'),(249912,'ANTM','1h','yahoo',1720663200,'2024-07-11 09:00:00',1350.00000000,1355.00000000,1320.00000000,1330.00000000,0.00000000,'2026-02-17 23:55:17'),(249913,'ANTM','1h','yahoo',1720666800,'2024-07-11 10:00:00',1330.00000000,1340.00000000,1330.00000000,1340.00000000,4501200.00000000,'2026-02-17 23:55:17'),(249914,'ANTM','1h','yahoo',1720670400,'2024-07-11 11:00:00',1340.00000000,1345.00000000,1335.00000000,1345.00000000,1889600.00000000,'2026-02-17 23:55:17'),(249915,'ANTM','1h','yahoo',1720677600,'2024-07-11 13:00:00',1345.00000000,1345.00000000,1340.00000000,1340.00000000,1324700.00000000,'2026-02-17 23:55:17'),(249916,'ANTM','1h','yahoo',1720681200,'2024-07-11 14:00:00',1340.00000000,1355.00000000,1340.00000000,1350.00000000,6433400.00000000,'2026-02-17 23:55:17'),(249917,'ANTM','1h','yahoo',1720684800,'2024-07-11 15:00:00',1350.00000000,1365.00000000,1350.00000000,1360.00000000,9256300.00000000,'2026-02-17 23:55:17'),(249918,'ANTM','1h','yahoo',1720688400,'2024-07-11 16:00:00',1360.00000000,1360.00000000,1360.00000000,1360.00000000,1935700.00000000,'2026-02-17 23:55:17'),(249919,'ANTM','1h','yahoo',1720749600,'2024-07-12 09:00:00',1370.00000000,1380.00000000,1360.00000000,1370.00000000,0.00000000,'2026-02-17 23:55:17'),(249920,'ANTM','1h','yahoo',1720753200,'2024-07-12 10:00:00',1370.00000000,1370.00000000,1350.00000000,1355.00000000,6304800.00000000,'2026-02-17 23:55:17'),(249921,'ANTM','1h','yahoo',1720756800,'2024-07-12 11:00:00',1355.00000000,1360.00000000,1350.00000000,1360.00000000,1623200.00000000,'2026-02-17 23:55:17'),(249922,'ANTM','1h','yahoo',1720767600,'2024-07-12 14:00:00',1360.00000000,1365.00000000,1350.00000000,1355.00000000,6141200.00000000,'2026-02-17 23:55:17'),(249923,'ANTM','1h','yahoo',1720771200,'2024-07-12 15:00:00',1355.00000000,1360.00000000,1350.00000000,1355.00000000,5370300.00000000,'2026-02-17 23:55:17'),(249924,'ANTM','1h','yahoo',1720774800,'2024-07-12 16:00:00',1360.00000000,1360.00000000,1360.00000000,1360.00000000,4391400.00000000,'2026-02-17 23:55:17'),(249925,'ANTM','1h','yahoo',1721008800,'2024-07-15 09:00:00',1365.00000000,1370.00000000,1350.00000000,1350.00000000,0.00000000,'2026-02-17 23:55:17'),(249926,'ANTM','1h','yahoo',1721012400,'2024-07-15 10:00:00',1355.00000000,1355.00000000,1345.00000000,1345.00000000,4375600.00000000,'2026-02-17 23:55:17'),(249927,'ANTM','1h','yahoo',1721016000,'2024-07-15 11:00:00',1345.00000000,1350.00000000,1340.00000000,1345.00000000,2174700.00000000,'2026-02-17 23:55:17'),(249928,'ANTM','1h','yahoo',1721023200,'2024-07-15 13:00:00',1345.00000000,1345.00000000,1340.00000000,1340.00000000,1227400.00000000,'2026-02-17 23:55:17'),(249929,'ANTM','1h','yahoo',1721026800,'2024-07-15 14:00:00',1340.00000000,1345.00000000,1335.00000000,1340.00000000,5373100.00000000,'2026-02-17 23:55:17'),(249930,'ANTM','1h','yahoo',1721030400,'2024-07-15 15:00:00',1340.00000000,1345.00000000,1330.00000000,1340.00000000,6182200.00000000,'2026-02-17 23:55:17'),(249931,'ANTM','1h','yahoo',1721034000,'2024-07-15 16:00:00',1350.00000000,1350.00000000,1350.00000000,1350.00000000,2133100.00000000,'2026-02-17 23:55:17'),(249932,'ANTM','1h','yahoo',1721095200,'2024-07-16 09:00:00',1355.00000000,1365.00000000,1350.00000000,1355.00000000,0.00000000,'2026-02-17 23:55:17'),(249933,'ANTM','1h','yahoo',1721098800,'2024-07-16 10:00:00',1355.00000000,1365.00000000,1350.00000000,1355.00000000,4821100.00000000,'2026-02-17 23:55:17'),(249934,'ANTM','1h','yahoo',1721102400,'2024-07-16 11:00:00',1355.00000000,1360.00000000,1350.00000000,1350.00000000,3246300.00000000,'2026-02-17 23:55:17'),(249935,'ANTM','1h','yahoo',1721109600,'2024-07-16 13:00:00',1350.00000000,1355.00000000,1350.00000000,1350.00000000,919200.00000000,'2026-02-17 23:55:17'),(249936,'ANTM','1h','yahoo',1721113200,'2024-07-16 14:00:00',1355.00000000,1355.00000000,1345.00000000,1345.00000000,3674500.00000000,'2026-02-17 23:55:17'),(249937,'ANTM','1h','yahoo',1721116800,'2024-07-16 15:00:00',1345.00000000,1350.00000000,1335.00000000,1340.00000000,6454800.00000000,'2026-02-17 23:55:17'),(249938,'ANTM','1h','yahoo',1721120400,'2024-07-16 16:00:00',1340.00000000,1340.00000000,1340.00000000,1340.00000000,2251100.00000000,'2026-02-17 23:55:17'),(249939,'ANTM','1h','yahoo',1721181600,'2024-07-17 09:00:00',1355.00000000,1395.00000000,1355.00000000,1390.00000000,9495800.00000000,'2026-02-17 23:55:17'),(249940,'ANTM','1h','yahoo',1721185200,'2024-07-17 10:00:00',1390.00000000,1390.00000000,1380.00000000,1380.00000000,5315000.00000000,'2026-02-17 23:55:17'),(249941,'ANTM','1h','yahoo',1721188800,'2024-07-17 11:00:00',1385.00000000,1385.00000000,1380.00000000,1385.00000000,3039500.00000000,'2026-02-17 23:55:17'),(249942,'ANTM','1h','yahoo',1721196000,'2024-07-17 13:00:00',1385.00000000,1385.00000000,1375.00000000,1375.00000000,3112900.00000000,'2026-02-17 23:55:17'),(249943,'ANTM','1h','yahoo',1721199600,'2024-07-17 14:00:00',1375.00000000,1385.00000000,1370.00000000,1380.00000000,7475200.00000000,'2026-02-17 23:55:17'),(249944,'ANTM','1h','yahoo',1721203200,'2024-07-17 15:00:00',1385.00000000,1385.00000000,1380.00000000,1380.00000000,3536200.00000000,'2026-02-17 23:55:17'),(249945,'ANTM','1h','yahoo',1721206800,'2024-07-17 16:00:00',1380.00000000,1380.00000000,1380.00000000,1380.00000000,2786700.00000000,'2026-02-17 23:55:17'),(249946,'ANTM','1h','yahoo',1721268000,'2024-07-18 09:00:00',1395.00000000,1405.00000000,1380.00000000,1395.00000000,0.00000000,'2026-02-17 23:55:17'),(249947,'ANTM','1h','yahoo',1721271600,'2024-07-18 10:00:00',1395.00000000,1400.00000000,1380.00000000,1380.00000000,7944300.00000000,'2026-02-17 23:55:17'),(249948,'ANTM','1h','yahoo',1721275200,'2024-07-18 11:00:00',1385.00000000,1385.00000000,1380.00000000,1385.00000000,2347900.00000000,'2026-02-17 23:55:17'),(249949,'ANTM','1h','yahoo',1721282400,'2024-07-18 13:00:00',1385.00000000,1390.00000000,1380.00000000,1390.00000000,1746600.00000000,'2026-02-17 23:55:17'),(249950,'ANTM','1h','yahoo',1721286000,'2024-07-18 14:00:00',1390.00000000,1390.00000000,1380.00000000,1385.00000000,7174500.00000000,'2026-02-17 23:55:17'),(249951,'ANTM','1h','yahoo',1721289600,'2024-07-18 15:00:00',1385.00000000,1385.00000000,1375.00000000,1380.00000000,6872500.00000000,'2026-02-17 23:55:17'),(249952,'ANTM','1h','yahoo',1721293200,'2024-07-18 16:00:00',1375.00000000,1375.00000000,1375.00000000,1375.00000000,3003400.00000000,'2026-02-17 23:55:17'),(249953,'ANTM','1h','yahoo',1721354400,'2024-07-19 09:00:00',1375.00000000,1380.00000000,1340.00000000,1355.00000000,21949000.00000000,'2026-02-17 23:55:17'),(249954,'ANTM','1h','yahoo',1721358000,'2024-07-19 10:00:00',1355.00000000,1355.00000000,1345.00000000,1345.00000000,6405900.00000000,'2026-02-17 23:55:17'),(249955,'ANTM','1h','yahoo',1721361600,'2024-07-19 11:00:00',1350.00000000,1350.00000000,1340.00000000,1345.00000000,2348400.00000000,'2026-02-17 23:55:17'),(249956,'ANTM','1h','yahoo',1721372400,'2024-07-19 14:00:00',1345.00000000,1350.00000000,1330.00000000,1340.00000000,17304500.00000000,'2026-02-17 23:55:17'),(249957,'ANTM','1h','yahoo',1721376000,'2024-07-19 15:00:00',1340.00000000,1340.00000000,1335.00000000,1340.00000000,8131600.00000000,'2026-02-17 23:55:17'),(249958,'ANTM','1h','yahoo',1721379600,'2024-07-19 16:00:00',1350.00000000,1350.00000000,1350.00000000,1350.00000000,4067000.00000000,'2026-02-17 23:55:17'),(249959,'ANTM','1h','yahoo',1721613600,'2024-07-22 09:00:00',1345.00000000,1360.00000000,1340.00000000,1360.00000000,0.00000000,'2026-02-17 23:55:17'),(249960,'ANTM','1h','yahoo',1721617200,'2024-07-22 10:00:00',1360.00000000,1360.00000000,1345.00000000,1345.00000000,4527800.00000000,'2026-02-17 23:55:17'),(249961,'ANTM','1h','yahoo',1721620800,'2024-07-22 11:00:00',1350.00000000,1350.00000000,1340.00000000,1345.00000000,4089800.00000000,'2026-02-17 23:55:17'),(249962,'ANTM','1h','yahoo',1721628000,'2024-07-22 13:00:00',1345.00000000,1345.00000000,1340.00000000,1340.00000000,1724600.00000000,'2026-02-17 23:55:17'),(249963,'ANTM','1h','yahoo',1721631600,'2024-07-22 14:00:00',1345.00000000,1345.00000000,1335.00000000,1340.00000000,5326500.00000000,'2026-02-17 23:55:17'),(249964,'ANTM','1h','yahoo',1721635200,'2024-07-22 15:00:00',1340.00000000,1345.00000000,1330.00000000,1335.00000000,12169800.00000000,'2026-02-17 23:55:17'),(249965,'ANTM','1h','yahoo',1721638800,'2024-07-22 16:00:00',1340.00000000,1340.00000000,1340.00000000,1340.00000000,1809400.00000000,'2026-02-17 23:55:17'),(249966,'ANTM','1h','yahoo',1721700000,'2024-07-23 09:00:00',1340.00000000,1350.00000000,1330.00000000,1335.00000000,0.00000000,'2026-02-17 23:55:17'),(249967,'ANTM','1h','yahoo',1721703600,'2024-07-23 10:00:00',1335.00000000,1335.00000000,1325.00000000,1330.00000000,5588500.00000000,'2026-02-17 23:55:17'),(249968,'ANTM','1h','yahoo',1721707200,'2024-07-23 11:00:00',1330.00000000,1330.00000000,1320.00000000,1325.00000000,7359600.00000000,'2026-02-17 23:55:17'),(249969,'ANTM','1h','yahoo',1721714400,'2024-07-23 13:00:00',1325.00000000,1325.00000000,1315.00000000,1315.00000000,6017000.00000000,'2026-02-17 23:55:17'),(249970,'ANTM','1h','yahoo',1721718000,'2024-07-23 14:00:00',1315.00000000,1320.00000000,1310.00000000,1315.00000000,8911100.00000000,'2026-02-17 23:55:17'),(249971,'ANTM','1h','yahoo',1721721600,'2024-07-23 15:00:00',1315.00000000,1320.00000000,1305.00000000,1315.00000000,14173100.00000000,'2026-02-17 23:55:17'),(249972,'ANTM','1h','yahoo',1721725200,'2024-07-23 16:00:00',1315.00000000,1315.00000000,1315.00000000,1315.00000000,1764500.00000000,'2026-02-17 23:55:17'),(249973,'ANTM','1h','yahoo',1721786400,'2024-07-24 09:00:00',1320.00000000,1325.00000000,1305.00000000,1310.00000000,0.00000000,'2026-02-17 23:55:17'),(249974,'ANTM','1h','yahoo',1721790000,'2024-07-24 10:00:00',1310.00000000,1315.00000000,1310.00000000,1315.00000000,2559000.00000000,'2026-02-17 23:55:17'),(249975,'ANTM','1h','yahoo',1721793600,'2024-07-24 11:00:00',1310.00000000,1315.00000000,1305.00000000,1310.00000000,3141500.00000000,'2026-02-17 23:55:17'),(249976,'ANTM','1h','yahoo',1721800800,'2024-07-24 13:00:00',1310.00000000,1310.00000000,1305.00000000,1310.00000000,1513200.00000000,'2026-02-17 23:55:17'),(249977,'ANTM','1h','yahoo',1721804400,'2024-07-24 14:00:00',1305.00000000,1310.00000000,1305.00000000,1305.00000000,4849500.00000000,'2026-02-17 23:55:17'),(249978,'ANTM','1h','yahoo',1721808000,'2024-07-24 15:00:00',1305.00000000,1310.00000000,1305.00000000,1310.00000000,5345700.00000000,'2026-02-17 23:55:17'),(249979,'ANTM','1h','yahoo',1721811600,'2024-07-24 16:00:00',1310.00000000,1310.00000000,1310.00000000,1310.00000000,2436700.00000000,'2026-02-17 23:55:17'),(249980,'ANTM','1h','yahoo',1721872800,'2024-07-25 09:00:00',1305.00000000,1310.00000000,1285.00000000,1300.00000000,9612200.00000000,'2026-02-17 23:55:17'),(249981,'ANTM','1h','yahoo',1721876400,'2024-07-25 10:00:00',1295.00000000,1305.00000000,1290.00000000,1300.00000000,3999700.00000000,'2026-02-17 23:55:17'),(249982,'ANTM','1h','yahoo',1721880000,'2024-07-25 11:00:00',1300.00000000,1300.00000000,1280.00000000,1290.00000000,9077400.00000000,'2026-02-17 23:55:17'),(249983,'ANTM','1h','yahoo',1721887200,'2024-07-25 13:00:00',1290.00000000,1290.00000000,1280.00000000,1280.00000000,2866100.00000000,'2026-02-17 23:55:17'),(249984,'ANTM','1h','yahoo',1721890800,'2024-07-25 14:00:00',1285.00000000,1285.00000000,1280.00000000,1280.00000000,3743800.00000000,'2026-02-17 23:55:17'),(249985,'ANTM','1h','yahoo',1721894400,'2024-07-25 15:00:00',1285.00000000,1285.00000000,1275.00000000,1280.00000000,12383600.00000000,'2026-02-17 23:55:17'),(249986,'ANTM','1h','yahoo',1721898000,'2024-07-25 16:00:00',1280.00000000,1280.00000000,1280.00000000,1280.00000000,2751200.00000000,'2026-02-17 23:55:17'),(249987,'ANTM','1h','yahoo',1721959200,'2024-07-26 09:00:00',1280.00000000,1300.00000000,1280.00000000,1295.00000000,0.00000000,'2026-02-17 23:55:17'),(249988,'ANTM','1h','yahoo',1721962800,'2024-07-26 10:00:00',1300.00000000,1300.00000000,1290.00000000,1300.00000000,3925600.00000000,'2026-02-17 23:55:17'),(249989,'ANTM','1h','yahoo',1721966400,'2024-07-26 11:00:00',1295.00000000,1300.00000000,1295.00000000,1300.00000000,2579600.00000000,'2026-02-17 23:55:17'),(249990,'ANTM','1h','yahoo',1721977200,'2024-07-26 14:00:00',1295.00000000,1300.00000000,1290.00000000,1295.00000000,8174600.00000000,'2026-02-17 23:55:17'),(249991,'ANTM','1h','yahoo',1721980800,'2024-07-26 15:00:00',1290.00000000,1295.00000000,1290.00000000,1290.00000000,6594800.00000000,'2026-02-17 23:55:17'),(249992,'ANTM','1h','yahoo',1721984400,'2024-07-26 16:00:00',1295.00000000,1295.00000000,1295.00000000,1295.00000000,3405000.00000000,'2026-02-17 23:55:17'),(249993,'ANTM','1h','yahoo',1722218400,'2024-07-29 09:00:00',1330.00000000,1350.00000000,1325.00000000,1325.00000000,0.00000000,'2026-02-17 23:55:17'),(249994,'ANTM','1h','yahoo',1722222000,'2024-07-29 10:00:00',1325.00000000,1330.00000000,1320.00000000,1325.00000000,7915500.00000000,'2026-02-17 23:55:17'),(249995,'ANTM','1h','yahoo',1722225600,'2024-07-29 11:00:00',1325.00000000,1330.00000000,1325.00000000,1325.00000000,4247300.00000000,'2026-02-17 23:55:17'),(249996,'ANTM','1h','yahoo',1722232800,'2024-07-29 13:00:00',1330.00000000,1330.00000000,1320.00000000,1325.00000000,2288000.00000000,'2026-02-17 23:55:17'),(249997,'ANTM','1h','yahoo',1722236400,'2024-07-29 14:00:00',1325.00000000,1330.00000000,1320.00000000,1325.00000000,3470300.00000000,'2026-02-17 23:55:17'),(249998,'ANTM','1h','yahoo',1722240000,'2024-07-29 15:00:00',1330.00000000,1330.00000000,1310.00000000,1315.00000000,9401200.00000000,'2026-02-17 23:55:17'),(249999,'ANTM','1h','yahoo',1722243600,'2024-07-29 16:00:00',1310.00000000,1310.00000000,1310.00000000,1310.00000000,2959200.00000000,'2026-02-17 23:55:17'),(250000,'ANTM','1h','yahoo',1722304800,'2024-07-30 09:00:00',1320.00000000,1330.00000000,1300.00000000,1310.00000000,0.00000000,'2026-02-17 23:55:17'),(250001,'ANTM','1h','yahoo',1722308400,'2024-07-30 10:00:00',1310.00000000,1315.00000000,1305.00000000,1305.00000000,3107100.00000000,'2026-02-17 23:55:17'),(250002,'ANTM','1h','yahoo',1722312000,'2024-07-30 11:00:00',1305.00000000,1310.00000000,1300.00000000,1305.00000000,3674900.00000000,'2026-02-17 23:55:17'),(250003,'ANTM','1h','yahoo',1722319200,'2024-07-30 13:00:00',1305.00000000,1310.00000000,1300.00000000,1305.00000000,1429900.00000000,'2026-02-17 23:55:17'),(250004,'ANTM','1h','yahoo',1722322800,'2024-07-30 14:00:00',1305.00000000,1310.00000000,1300.00000000,1305.00000000,2660900.00000000,'2026-02-17 23:55:17'),(250005,'ANTM','1h','yahoo',1722326400,'2024-07-30 15:00:00',1310.00000000,1310.00000000,1300.00000000,1305.00000000,5031700.00000000,'2026-02-17 23:55:17'),(250006,'ANTM','1h','yahoo',1722330000,'2024-07-30 16:00:00',1300.00000000,1300.00000000,1300.00000000,1300.00000000,4647200.00000000,'2026-02-17 23:55:17'),(250007,'ANTM','1h','yahoo',1722391200,'2024-07-31 09:00:00',1315.00000000,1320.00000000,1305.00000000,1315.00000000,0.00000000,'2026-02-17 23:55:17'),(250008,'ANTM','1h','yahoo',1722394800,'2024-07-31 10:00:00',1315.00000000,1315.00000000,1305.00000000,1310.00000000,3313700.00000000,'2026-02-17 23:55:17'),(250009,'ANTM','1h','yahoo',1722398400,'2024-07-31 11:00:00',1310.00000000,1315.00000000,1305.00000000,1310.00000000,1853200.00000000,'2026-02-17 23:55:17'),(250010,'ANTM','1h','yahoo',1722405600,'2024-07-31 13:00:00',1310.00000000,1315.00000000,1305.00000000,1310.00000000,1137400.00000000,'2026-02-17 23:55:17'),(250011,'ANTM','1h','yahoo',1722409200,'2024-07-31 14:00:00',1310.00000000,1325.00000000,1310.00000000,1320.00000000,9017300.00000000,'2026-02-17 23:55:17'),(250012,'ANTM','1h','yahoo',1722412800,'2024-07-31 15:00:00',1320.00000000,1325.00000000,1315.00000000,1320.00000000,3118100.00000000,'2026-02-17 23:55:17'),(250013,'ANTM','1h','yahoo',1722416400,'2024-07-31 16:00:00',1315.00000000,1315.00000000,1315.00000000,1315.00000000,8063400.00000000,'2026-02-17 23:55:17'),(250014,'ANTM','1h','yahoo',1722477600,'2024-08-01 09:00:00',1335.00000000,1335.00000000,1325.00000000,1335.00000000,0.00000000,'2026-02-17 23:55:17'),(250015,'ANTM','1h','yahoo',1722481200,'2024-08-01 10:00:00',1335.00000000,1340.00000000,1330.00000000,1340.00000000,6424800.00000000,'2026-02-17 23:55:17'),(250016,'ANTM','1h','yahoo',1722484800,'2024-08-01 11:00:00',1340.00000000,1355.00000000,1335.00000000,1350.00000000,17881800.00000000,'2026-02-17 23:55:17'),(250017,'ANTM','1h','yahoo',1722492000,'2024-08-01 13:00:00',1345.00000000,1350.00000000,1340.00000000,1350.00000000,4829500.00000000,'2026-02-17 23:55:17'),(250018,'ANTM','1h','yahoo',1722495600,'2024-08-01 14:00:00',1350.00000000,1350.00000000,1340.00000000,1345.00000000,6011800.00000000,'2026-02-17 23:55:17'),(250019,'ANTM','1h','yahoo',1722499200,'2024-08-01 15:00:00',1340.00000000,1350.00000000,1340.00000000,1345.00000000,5491700.00000000,'2026-02-17 23:55:17'),(250020,'ANTM','1h','yahoo',1722502800,'2024-08-01 16:00:00',1345.00000000,1345.00000000,1345.00000000,1345.00000000,2740700.00000000,'2026-02-17 23:55:17'),(250021,'ANTM','1h','yahoo',1722564000,'2024-08-02 09:00:00',1330.00000000,1340.00000000,1320.00000000,1335.00000000,0.00000000,'2026-02-17 23:55:17'),(250022,'ANTM','1h','yahoo',1722567600,'2024-08-02 10:00:00',1335.00000000,1350.00000000,1330.00000000,1345.00000000,5758300.00000000,'2026-02-17 23:55:17'),(250023,'ANTM','1h','yahoo',1722571200,'2024-08-02 11:00:00',1340.00000000,1345.00000000,1340.00000000,1345.00000000,2534900.00000000,'2026-02-17 23:55:17'),(250024,'ANTM','1h','yahoo',1722582000,'2024-08-02 14:00:00',1340.00000000,1345.00000000,1335.00000000,1340.00000000,3102600.00000000,'2026-02-17 23:55:17'),(250025,'ANTM','1h','yahoo',1722585600,'2024-08-02 15:00:00',1345.00000000,1350.00000000,1335.00000000,1345.00000000,8112800.00000000,'2026-02-17 23:55:17'),(250026,'ANTM','1h','yahoo',1722589200,'2024-08-02 16:00:00',1345.00000000,1345.00000000,1345.00000000,1345.00000000,3714500.00000000,'2026-02-17 23:55:17'),(250027,'ANTM','1h','yahoo',1722823200,'2024-08-05 09:00:00',1325.00000000,1330.00000000,1300.00000000,1310.00000000,0.00000000,'2026-02-17 23:55:17'),(250028,'ANTM','1h','yahoo',1722826800,'2024-08-05 10:00:00',1310.00000000,1315.00000000,1305.00000000,1310.00000000,4772200.00000000,'2026-02-17 23:55:17'),(250029,'ANTM','1h','yahoo',1722830400,'2024-08-05 11:00:00',1310.00000000,1310.00000000,1305.00000000,1305.00000000,2015800.00000000,'2026-02-17 23:55:17'),(250030,'ANTM','1h','yahoo',1722837600,'2024-08-05 13:00:00',1305.00000000,1310.00000000,1275.00000000,1275.00000000,20097800.00000000,'2026-02-17 23:55:17'),(250031,'ANTM','1h','yahoo',1722841200,'2024-08-05 14:00:00',1275.00000000,1295.00000000,1265.00000000,1290.00000000,12470900.00000000,'2026-02-17 23:55:17'),(250032,'ANTM','1h','yahoo',1722844800,'2024-08-05 15:00:00',1285.00000000,1290.00000000,1275.00000000,1285.00000000,7063200.00000000,'2026-02-17 23:55:17'),(250033,'ANTM','1h','yahoo',1722848400,'2024-08-05 16:00:00',1285.00000000,1285.00000000,1285.00000000,1285.00000000,0.00000000,'2026-02-17 23:55:17'),(250034,'ANTM','1h','yahoo',1722909600,'2024-08-06 09:00:00',1295.00000000,1300.00000000,1280.00000000,1295.00000000,11978400.00000000,'2026-02-17 23:55:17'),(250035,'ANTM','1h','yahoo',1722913200,'2024-08-06 10:00:00',1290.00000000,1305.00000000,1290.00000000,1305.00000000,6612200.00000000,'2026-02-17 23:55:17'),(250036,'ANTM','1h','yahoo',1722916800,'2024-08-06 11:00:00',1300.00000000,1305.00000000,1295.00000000,1300.00000000,1240100.00000000,'2026-02-17 23:55:17'),(250037,'ANTM','1h','yahoo',1722924000,'2024-08-06 13:00:00',1305.00000000,1305.00000000,1300.00000000,1300.00000000,1254800.00000000,'2026-02-17 23:55:17'),(250038,'ANTM','1h','yahoo',1722927600,'2024-08-06 14:00:00',1305.00000000,1305.00000000,1295.00000000,1300.00000000,1429700.00000000,'2026-02-17 23:55:17'),(250039,'ANTM','1h','yahoo',1722931200,'2024-08-06 15:00:00',1295.00000000,1305.00000000,1295.00000000,1300.00000000,3823100.00000000,'2026-02-17 23:55:17'),(250040,'ANTM','1h','yahoo',1722934800,'2024-08-06 16:00:00',1295.00000000,1295.00000000,1295.00000000,1295.00000000,1571900.00000000,'2026-02-17 23:55:17'),(250041,'ANTM','1h','yahoo',1722996000,'2024-08-07 09:00:00',1300.00000000,1310.00000000,1295.00000000,1310.00000000,0.00000000,'2026-02-17 23:55:17'),(250042,'ANTM','1h','yahoo',1722999600,'2024-08-07 10:00:00',1310.00000000,1315.00000000,1300.00000000,1310.00000000,3583600.00000000,'2026-02-17 23:55:17'),(250043,'ANTM','1h','yahoo',1723003200,'2024-08-07 11:00:00',1305.00000000,1315.00000000,1305.00000000,1305.00000000,853000.00000000,'2026-02-17 23:55:17'),(250044,'ANTM','1h','yahoo',1723010400,'2024-08-07 13:00:00',1305.00000000,1310.00000000,1300.00000000,1300.00000000,1389900.00000000,'2026-02-17 23:55:17'),(250045,'ANTM','1h','yahoo',1723014000,'2024-08-07 14:00:00',1305.00000000,1310.00000000,1300.00000000,1305.00000000,2463100.00000000,'2026-02-17 23:55:17'),(250046,'ANTM','1h','yahoo',1723017600,'2024-08-07 15:00:00',1305.00000000,1310.00000000,1295.00000000,1295.00000000,5531000.00000000,'2026-02-17 23:55:17'),(250047,'ANTM','1h','yahoo',1723021200,'2024-08-07 16:00:00',1295.00000000,1295.00000000,1295.00000000,1295.00000000,2892400.00000000,'2026-02-17 23:55:17'),(250048,'ANTM','1h','yahoo',1723082400,'2024-08-08 09:00:00',1295.00000000,1300.00000000,1280.00000000,1290.00000000,0.00000000,'2026-02-17 23:55:17'),(250049,'ANTM','1h','yahoo',1723086000,'2024-08-08 10:00:00',1295.00000000,1295.00000000,1285.00000000,1285.00000000,3464200.00000000,'2026-02-17 23:55:17'),(250050,'ANTM','1h','yahoo',1723089600,'2024-08-08 11:00:00',1285.00000000,1290.00000000,1280.00000000,1285.00000000,6123000.00000000,'2026-02-17 23:55:17'),(250051,'ANTM','1h','yahoo',1723096800,'2024-08-08 13:00:00',1285.00000000,1290.00000000,1280.00000000,1285.00000000,2662900.00000000,'2026-02-17 23:55:17'),(250052,'ANTM','1h','yahoo',1723100400,'2024-08-08 14:00:00',1285.00000000,1285.00000000,1280.00000000,1280.00000000,5888400.00000000,'2026-02-17 23:55:17'),(250053,'ANTM','1h','yahoo',1723104000,'2024-08-08 15:00:00',1285.00000000,1285.00000000,1270.00000000,1280.00000000,18111200.00000000,'2026-02-17 23:55:17'),(250054,'ANTM','1h','yahoo',1723107600,'2024-08-08 16:00:00',1270.00000000,1270.00000000,1270.00000000,1270.00000000,4467900.00000000,'2026-02-17 23:55:17'),(250055,'ANTM','1h','yahoo',1723168800,'2024-08-09 09:00:00',1280.00000000,1300.00000000,1280.00000000,1295.00000000,0.00000000,'2026-02-17 23:55:17'),(250056,'ANTM','1h','yahoo',1723172400,'2024-08-09 10:00:00',1295.00000000,1300.00000000,1290.00000000,1290.00000000,3347400.00000000,'2026-02-17 23:55:17'),(250057,'ANTM','1h','yahoo',1723176000,'2024-08-09 11:00:00',1290.00000000,1295.00000000,1285.00000000,1290.00000000,3195500.00000000,'2026-02-17 23:55:17'),(250058,'ANTM','1h','yahoo',1723186800,'2024-08-09 14:00:00',1285.00000000,1290.00000000,1280.00000000,1290.00000000,3997200.00000000,'2026-02-17 23:55:17'),(250059,'ANTM','1h','yahoo',1723190400,'2024-08-09 15:00:00',1290.00000000,1290.00000000,1285.00000000,1285.00000000,4101500.00000000,'2026-02-17 23:55:17'),(250060,'ANTM','1h','yahoo',1723194000,'2024-08-09 16:00:00',1285.00000000,1285.00000000,1285.00000000,1285.00000000,2020600.00000000,'2026-02-17 23:55:17'),(250061,'ANTM','1h','yahoo',1723428000,'2024-08-12 09:00:00',1295.00000000,1300.00000000,1290.00000000,1290.00000000,0.00000000,'2026-02-17 23:55:17'),(250062,'ANTM','1h','yahoo',1723431600,'2024-08-12 10:00:00',1295.00000000,1310.00000000,1290.00000000,1300.00000000,13340700.00000000,'2026-02-17 23:55:17'),(250063,'ANTM','1h','yahoo',1723435200,'2024-08-12 11:00:00',1300.00000000,1305.00000000,1295.00000000,1300.00000000,3256500.00000000,'2026-02-17 23:55:17'),(250064,'ANTM','1h','yahoo',1723442400,'2024-08-12 13:00:00',1300.00000000,1310.00000000,1300.00000000,1305.00000000,2957800.00000000,'2026-02-17 23:55:17'),(250065,'ANTM','1h','yahoo',1723446000,'2024-08-12 14:00:00',1305.00000000,1310.00000000,1300.00000000,1305.00000000,4429200.00000000,'2026-02-17 23:55:17'),(250066,'ANTM','1h','yahoo',1723449600,'2024-08-12 15:00:00',1300.00000000,1310.00000000,1300.00000000,1305.00000000,5660200.00000000,'2026-02-17 23:55:17'),(250067,'ANTM','1h','yahoo',1723453200,'2024-08-12 16:00:00',1310.00000000,1310.00000000,1310.00000000,1310.00000000,4504500.00000000,'2026-02-17 23:55:17'),(250068,'ANTM','1h','yahoo',1723514400,'2024-08-13 09:00:00',1325.00000000,1330.00000000,1280.00000000,1295.00000000,25942200.00000000,'2026-02-17 23:55:17'),(250069,'ANTM','1h','yahoo',1723518000,'2024-08-13 10:00:00',1300.00000000,1305.00000000,1290.00000000,1305.00000000,6668800.00000000,'2026-02-17 23:55:17'),(250070,'ANTM','1h','yahoo',1723521600,'2024-08-13 11:00:00',1300.00000000,1305.00000000,1295.00000000,1295.00000000,4402000.00000000,'2026-02-17 23:55:17'),(250071,'ANTM','1h','yahoo',1723528800,'2024-08-13 13:00:00',1300.00000000,1305.00000000,1295.00000000,1305.00000000,4737600.00000000,'2026-02-17 23:55:17'),(250072,'ANTM','1h','yahoo',1723532400,'2024-08-13 14:00:00',1300.00000000,1305.00000000,1295.00000000,1300.00000000,8753000.00000000,'2026-02-17 23:55:17'),(250073,'ANTM','1h','yahoo',1723536000,'2024-08-13 15:00:00',1305.00000000,1310.00000000,1295.00000000,1305.00000000,14210500.00000000,'2026-02-17 23:55:17'),(250074,'ANTM','1h','yahoo',1723539600,'2024-08-13 16:00:00',1310.00000000,1310.00000000,1310.00000000,1310.00000000,7168500.00000000,'2026-02-17 23:55:17'),(250075,'ANTM','1h','yahoo',1723600800,'2024-08-14 09:00:00',1315.00000000,1315.00000000,1290.00000000,1310.00000000,0.00000000,'2026-02-17 23:55:17'),(250076,'ANTM','1h','yahoo',1723604400,'2024-08-14 10:00:00',1305.00000000,1310.00000000,1300.00000000,1310.00000000,4388400.00000000,'2026-02-17 23:55:17'),(250077,'ANTM','1h','yahoo',1723608000,'2024-08-14 11:00:00',1305.00000000,1310.00000000,1305.00000000,1305.00000000,2585500.00000000,'2026-02-17 23:55:17'),(250078,'ANTM','1h','yahoo',1723615200,'2024-08-14 13:00:00',1305.00000000,1315.00000000,1305.00000000,1310.00000000,4565200.00000000,'2026-02-17 23:55:17'),(250079,'ANTM','1h','yahoo',1723618800,'2024-08-14 14:00:00',1310.00000000,1320.00000000,1305.00000000,1310.00000000,10599300.00000000,'2026-02-17 23:55:17'),(250080,'ANTM','1h','yahoo',1723622400,'2024-08-14 15:00:00',1310.00000000,1315.00000000,1305.00000000,1310.00000000,6544100.00000000,'2026-02-17 23:55:17'),(250081,'ANTM','1h','yahoo',1723626000,'2024-08-14 16:00:00',1305.00000000,1305.00000000,1305.00000000,1305.00000000,6782600.00000000,'2026-02-17 23:55:17'),(250082,'ANTM','1h','yahoo',1723687200,'2024-08-15 09:00:00',1315.00000000,1320.00000000,1305.00000000,1305.00000000,16163200.00000000,'2026-02-17 23:55:17'),(250083,'ANTM','1h','yahoo',1723690800,'2024-08-15 10:00:00',1310.00000000,1315.00000000,1305.00000000,1310.00000000,6617600.00000000,'2026-02-17 23:55:17'),(250084,'ANTM','1h','yahoo',1723694400,'2024-08-15 11:00:00',1305.00000000,1310.00000000,1305.00000000,1310.00000000,2969400.00000000,'2026-02-17 23:55:17'),(250085,'ANTM','1h','yahoo',1723701600,'2024-08-15 13:00:00',1310.00000000,1315.00000000,1305.00000000,1315.00000000,4262600.00000000,'2026-02-17 23:55:17'),(250086,'ANTM','1h','yahoo',1723705200,'2024-08-15 14:00:00',1315.00000000,1335.00000000,1310.00000000,1335.00000000,29483400.00000000,'2026-02-17 23:55:17'),(250087,'ANTM','1h','yahoo',1723708800,'2024-08-15 15:00:00',1335.00000000,1390.00000000,1330.00000000,1385.00000000,107248500.00000000,'2026-02-17 23:55:17'),(250088,'ANTM','1h','yahoo',1723712400,'2024-08-15 16:00:00',1385.00000000,1385.00000000,1385.00000000,1385.00000000,0.00000000,'2026-02-17 23:55:17'),(250089,'ANTM','1h','yahoo',1723773600,'2024-08-16 09:00:00',1405.00000000,1450.00000000,1400.00000000,1440.00000000,122744400.00000000,'2026-02-17 23:55:17'),(250090,'ANTM','1h','yahoo',1723777200,'2024-08-16 10:00:00',1435.00000000,1485.00000000,1435.00000000,1485.00000000,77532600.00000000,'2026-02-17 23:55:17'),(250091,'ANTM','1h','yahoo',1723780800,'2024-08-16 11:00:00',1485.00000000,1485.00000000,1470.00000000,1475.00000000,24258200.00000000,'2026-02-17 23:55:17'),(250092,'ANTM','1h','yahoo',1723791600,'2024-08-16 14:00:00',1475.00000000,1510.00000000,1465.00000000,1490.00000000,94146200.00000000,'2026-02-17 23:55:17'),(250093,'ANTM','1h','yahoo',1723795200,'2024-08-16 15:00:00',1495.00000000,1495.00000000,1455.00000000,1470.00000000,45383400.00000000,'2026-02-17 23:55:17'),(250094,'ANTM','1h','yahoo',1723798800,'2024-08-16 16:00:00',1460.00000000,1460.00000000,1460.00000000,1460.00000000,13471300.00000000,'2026-02-17 23:55:17'),(250095,'ANTM','1h','yahoo',1724032800,'2024-08-19 09:00:00',1480.00000000,1510.00000000,1460.00000000,1470.00000000,0.00000000,'2026-02-17 23:55:17'),(250096,'ANTM','1h','yahoo',1724036400,'2024-08-19 10:00:00',1465.00000000,1480.00000000,1460.00000000,1475.00000000,18565800.00000000,'2026-02-17 23:55:17'),(250097,'ANTM','1h','yahoo',1724040000,'2024-08-19 11:00:00',1475.00000000,1480.00000000,1465.00000000,1470.00000000,12347700.00000000,'2026-02-17 23:55:17'),(250098,'ANTM','1h','yahoo',1724047200,'2024-08-19 13:00:00',1475.00000000,1475.00000000,1460.00000000,1470.00000000,10896600.00000000,'2026-02-17 23:55:17'),(250099,'ANTM','1h','yahoo',1724050800,'2024-08-19 14:00:00',1470.00000000,1480.00000000,1460.00000000,1475.00000000,26751500.00000000,'2026-02-17 23:55:17'),(250100,'ANTM','1h','yahoo',1724054400,'2024-08-19 15:00:00',1470.00000000,1480.00000000,1460.00000000,1465.00000000,17353100.00000000,'2026-02-17 23:55:17'),(250101,'ANTM','1h','yahoo',1724058000,'2024-08-19 16:00:00',1470.00000000,1470.00000000,1470.00000000,1470.00000000,5744400.00000000,'2026-02-17 23:55:17'),(250102,'ANTM','1h','yahoo',1724119200,'2024-08-20 09:00:00',1485.00000000,1490.00000000,1455.00000000,1465.00000000,29099900.00000000,'2026-02-17 23:55:17'),(250103,'ANTM','1h','yahoo',1724122800,'2024-08-20 10:00:00',1465.00000000,1475.00000000,1465.00000000,1470.00000000,7287900.00000000,'2026-02-17 23:55:17'),(250104,'ANTM','1h','yahoo',1724126400,'2024-08-20 11:00:00',1470.00000000,1495.00000000,1470.00000000,1470.00000000,22314900.00000000,'2026-02-17 23:55:17'),(250105,'ANTM','1h','yahoo',1724133600,'2024-08-20 13:00:00',1470.00000000,1480.00000000,1470.00000000,1475.00000000,3619600.00000000,'2026-02-17 23:55:17'),(250106,'ANTM','1h','yahoo',1724137200,'2024-08-20 14:00:00',1475.00000000,1485.00000000,1470.00000000,1480.00000000,10735100.00000000,'2026-02-17 23:55:17'),(250107,'ANTM','1h','yahoo',1724140800,'2024-08-20 15:00:00',1480.00000000,1485.00000000,1470.00000000,1475.00000000,9702700.00000000,'2026-02-17 23:55:17'),(250108,'ANTM','1h','yahoo',1724144400,'2024-08-20 16:00:00',1475.00000000,1475.00000000,1475.00000000,1475.00000000,5186700.00000000,'2026-02-17 23:55:17'),(250109,'ANTM','1h','yahoo',1724205600,'2024-08-21 09:00:00',1485.00000000,1490.00000000,1470.00000000,1485.00000000,0.00000000,'2026-02-17 23:55:17'),(250110,'ANTM','1h','yahoo',1724209200,'2024-08-21 10:00:00',1490.00000000,1525.00000000,1485.00000000,1495.00000000,72764500.00000000,'2026-02-17 23:55:17'),(250111,'ANTM','1h','yahoo',1724212800,'2024-08-21 11:00:00',1500.00000000,1500.00000000,1490.00000000,1495.00000000,7505700.00000000,'2026-02-17 23:55:17'),(250112,'ANTM','1h','yahoo',1724220000,'2024-08-21 13:00:00',1495.00000000,1495.00000000,1485.00000000,1495.00000000,4873100.00000000,'2026-02-17 23:55:17'),(250113,'ANTM','1h','yahoo',1724223600,'2024-08-21 14:00:00',1495.00000000,1495.00000000,1480.00000000,1485.00000000,13894600.00000000,'2026-02-17 23:55:17'),(250114,'ANTM','1h','yahoo',1724227200,'2024-08-21 15:00:00',1485.00000000,1485.00000000,1465.00000000,1470.00000000,15037600.00000000,'2026-02-17 23:55:17'),(250115,'ANTM','1h','yahoo',1724230800,'2024-08-21 16:00:00',1470.00000000,1470.00000000,1470.00000000,1470.00000000,6427000.00000000,'2026-02-17 23:55:17'),(250116,'ANTM','1h','yahoo',1724292000,'2024-08-22 09:00:00',1470.00000000,1475.00000000,1435.00000000,1460.00000000,25704300.00000000,'2026-02-17 23:55:17'),(250117,'ANTM','1h','yahoo',1724295600,'2024-08-22 10:00:00',1455.00000000,1465.00000000,1455.00000000,1460.00000000,2313700.00000000,'2026-02-17 23:55:17'),(250118,'ANTM','1h','yahoo',1724299200,'2024-08-22 11:00:00',1460.00000000,1460.00000000,1445.00000000,1445.00000000,13557800.00000000,'2026-02-17 23:55:17'),(250119,'ANTM','1h','yahoo',1724306400,'2024-08-22 13:00:00',1445.00000000,1450.00000000,1440.00000000,1450.00000000,6285300.00000000,'2026-02-17 23:55:17'),(250120,'ANTM','1h','yahoo',1724310000,'2024-08-22 14:00:00',1445.00000000,1450.00000000,1435.00000000,1435.00000000,7657400.00000000,'2026-02-17 23:55:17'),(250121,'ANTM','1h','yahoo',1724313600,'2024-08-22 15:00:00',1440.00000000,1440.00000000,1430.00000000,1440.00000000,14904600.00000000,'2026-02-17 23:55:17'),(250122,'ANTM','1h','yahoo',1724317200,'2024-08-22 16:00:00',1440.00000000,1440.00000000,1440.00000000,1440.00000000,3211400.00000000,'2026-02-17 23:55:17'),(250123,'ANTM','1h','yahoo',1724378400,'2024-08-23 09:00:00',1445.00000000,1465.00000000,1445.00000000,1455.00000000,15454000.00000000,'2026-02-17 23:55:17'),(250124,'ANTM','1h','yahoo',1724382000,'2024-08-23 10:00:00',1455.00000000,1465.00000000,1455.00000000,1455.00000000,8971100.00000000,'2026-02-17 23:55:17'),(250125,'ANTM','1h','yahoo',1724385600,'2024-08-23 11:00:00',1455.00000000,1455.00000000,1450.00000000,1450.00000000,1730700.00000000,'2026-02-17 23:55:17'),(250126,'ANTM','1h','yahoo',1724396400,'2024-08-23 14:00:00',1450.00000000,1460.00000000,1450.00000000,1455.00000000,8044900.00000000,'2026-02-17 23:55:17'),(250127,'ANTM','1h','yahoo',1724400000,'2024-08-23 15:00:00',1450.00000000,1455.00000000,1450.00000000,1455.00000000,7123700.00000000,'2026-02-17 23:55:17'),(250128,'ANTM','1h','yahoo',1724403600,'2024-08-23 16:00:00',1450.00000000,1450.00000000,1450.00000000,1450.00000000,4489700.00000000,'2026-02-17 23:55:17'),(250129,'ANTM','1h','yahoo',1724637600,'2024-08-26 09:00:00',1460.00000000,1480.00000000,1455.00000000,1465.00000000,27595000.00000000,'2026-02-17 23:55:17'),(250130,'ANTM','1h','yahoo',1724641200,'2024-08-26 10:00:00',1465.00000000,1470.00000000,1450.00000000,1455.00000000,10598600.00000000,'2026-02-17 23:55:17'),(250131,'ANTM','1h','yahoo',1724644800,'2024-08-26 11:00:00',1450.00000000,1460.00000000,1450.00000000,1455.00000000,3353900.00000000,'2026-02-17 23:55:17'),(250132,'ANTM','1h','yahoo',1724652000,'2024-08-26 13:00:00',1460.00000000,1460.00000000,1455.00000000,1460.00000000,1984300.00000000,'2026-02-17 23:55:17'),(250133,'ANTM','1h','yahoo',1724655600,'2024-08-26 14:00:00',1460.00000000,1470.00000000,1455.00000000,1465.00000000,13095800.00000000,'2026-02-17 23:55:17'),(250134,'ANTM','1h','yahoo',1724659200,'2024-08-26 15:00:00',1470.00000000,1480.00000000,1465.00000000,1480.00000000,14083300.00000000,'2026-02-17 23:55:17'),(250135,'ANTM','1h','yahoo',1724662800,'2024-08-26 16:00:00',1480.00000000,1480.00000000,1480.00000000,1480.00000000,4312000.00000000,'2026-02-17 23:55:17'),(250136,'ANTM','1h','yahoo',1724724000,'2024-08-27 09:00:00',1480.00000000,1485.00000000,1460.00000000,1465.00000000,0.00000000,'2026-02-17 23:55:17'),(250137,'ANTM','1h','yahoo',1724727600,'2024-08-27 10:00:00',1465.00000000,1465.00000000,1460.00000000,1465.00000000,2527700.00000000,'2026-02-17 23:55:17'),(250138,'ANTM','1h','yahoo',1724731200,'2024-08-27 11:00:00',1460.00000000,1465.00000000,1455.00000000,1455.00000000,5751100.00000000,'2026-02-17 23:55:17'),(250139,'ANTM','1h','yahoo',1724738400,'2024-08-27 13:00:00',1460.00000000,1460.00000000,1455.00000000,1460.00000000,3191900.00000000,'2026-02-17 23:55:17'),(250140,'ANTM','1h','yahoo',1724742000,'2024-08-27 14:00:00',1460.00000000,1460.00000000,1450.00000000,1460.00000000,4924500.00000000,'2026-02-17 23:55:17'),(250141,'ANTM','1h','yahoo',1724745600,'2024-08-27 15:00:00',1460.00000000,1460.00000000,1455.00000000,1460.00000000,7651400.00000000,'2026-02-17 23:55:17'),(250142,'ANTM','1h','yahoo',1724749200,'2024-08-27 16:00:00',1470.00000000,1470.00000000,1470.00000000,1470.00000000,4424900.00000000,'2026-02-17 23:55:17'),(250143,'ANTM','1h','yahoo',1724810400,'2024-08-28 09:00:00',1480.00000000,1485.00000000,1460.00000000,1470.00000000,8710800.00000000,'2026-02-17 23:55:17'),(250144,'ANTM','1h','yahoo',1724814000,'2024-08-28 10:00:00',1465.00000000,1470.00000000,1460.00000000,1470.00000000,4571900.00000000,'2026-02-17 23:55:17'),(250145,'ANTM','1h','yahoo',1724817600,'2024-08-28 11:00:00',1470.00000000,1470.00000000,1460.00000000,1465.00000000,3828100.00000000,'2026-02-17 23:55:17'),(250146,'ANTM','1h','yahoo',1724824800,'2024-08-28 13:00:00',1460.00000000,1465.00000000,1460.00000000,1460.00000000,2058000.00000000,'2026-02-17 23:55:17'),(250147,'ANTM','1h','yahoo',1724828400,'2024-08-28 14:00:00',1460.00000000,1465.00000000,1455.00000000,1460.00000000,7897500.00000000,'2026-02-17 23:55:17'),(250148,'ANTM','1h','yahoo',1724832000,'2024-08-28 15:00:00',1460.00000000,1465.00000000,1450.00000000,1450.00000000,9723200.00000000,'2026-02-17 23:55:17'),(250149,'ANTM','1h','yahoo',1724835600,'2024-08-28 16:00:00',1450.00000000,1450.00000000,1450.00000000,1450.00000000,4488500.00000000,'2026-02-17 23:55:17'),(250150,'ANTM','1h','yahoo',1724896800,'2024-08-29 09:00:00',1455.00000000,1455.00000000,1405.00000000,1415.00000000,42066700.00000000,'2026-02-17 23:55:17'),(250151,'ANTM','1h','yahoo',1724900400,'2024-08-29 10:00:00',1415.00000000,1420.00000000,1405.00000000,1415.00000000,14161300.00000000,'2026-02-17 23:55:17'),(250152,'ANTM','1h','yahoo',1724904000,'2024-08-29 11:00:00',1420.00000000,1420.00000000,1410.00000000,1415.00000000,6937200.00000000,'2026-02-17 23:55:17'),(250153,'ANTM','1h','yahoo',1724911200,'2024-08-29 13:00:00',1420.00000000,1420.00000000,1410.00000000,1410.00000000,3618600.00000000,'2026-02-17 23:55:17'),(250154,'ANTM','1h','yahoo',1724914800,'2024-08-29 14:00:00',1410.00000000,1420.00000000,1410.00000000,1410.00000000,9012800.00000000,'2026-02-17 23:55:17'),(250155,'ANTM','1h','yahoo',1724918400,'2024-08-29 15:00:00',1410.00000000,1415.00000000,1400.00000000,1410.00000000,29511100.00000000,'2026-02-17 23:55:17'),(250156,'ANTM','1h','yahoo',1724922000,'2024-08-29 16:00:00',1410.00000000,1410.00000000,1410.00000000,1410.00000000,5315000.00000000,'2026-02-17 23:55:17'),(250157,'ANTM','1h','yahoo',1724983200,'2024-08-30 09:00:00',1420.00000000,1420.00000000,1400.00000000,1405.00000000,21722300.00000000,'2026-02-17 23:55:17'),(250158,'ANTM','1h','yahoo',1724986800,'2024-08-30 10:00:00',1405.00000000,1410.00000000,1400.00000000,1405.00000000,11406100.00000000,'2026-02-17 23:55:17'),(250159,'ANTM','1h','yahoo',1724990400,'2024-08-30 11:00:00',1400.00000000,1405.00000000,1400.00000000,1400.00000000,7102000.00000000,'2026-02-17 23:55:17'),(250160,'ANTM','1h','yahoo',1725001200,'2024-08-30 14:00:00',1405.00000000,1405.00000000,1400.00000000,1405.00000000,11584900.00000000,'2026-02-17 23:55:17'),(250161,'ANTM','1h','yahoo',1725004800,'2024-08-30 15:00:00',1405.00000000,1415.00000000,1400.00000000,1405.00000000,46794900.00000000,'2026-02-17 23:55:17'),(250162,'ANTM','1h','yahoo',1725008400,'2024-08-30 16:00:00',1390.00000000,1390.00000000,1390.00000000,1390.00000000,665460100.00000000,'2026-02-17 23:55:17'),(250163,'ANTM','1h','yahoo',1725242400,'2024-09-02 09:00:00',1400.00000000,1415.00000000,1385.00000000,1395.00000000,0.00000000,'2026-02-17 23:55:17'),(250164,'ANTM','1h','yahoo',1725246000,'2024-09-02 10:00:00',1395.00000000,1400.00000000,1390.00000000,1395.00000000,8272500.00000000,'2026-02-17 23:55:17'),(250165,'ANTM','1h','yahoo',1725249600,'2024-09-02 11:00:00',1395.00000000,1415.00000000,1395.00000000,1405.00000000,24483400.00000000,'2026-02-17 23:55:17'),(250166,'ANTM','1h','yahoo',1725256800,'2024-09-02 13:00:00',1410.00000000,1410.00000000,1405.00000000,1405.00000000,4256700.00000000,'2026-02-17 23:55:17'),(250167,'ANTM','1h','yahoo',1725260400,'2024-09-02 14:00:00',1405.00000000,1410.00000000,1395.00000000,1400.00000000,15010000.00000000,'2026-02-17 23:55:17'),(250168,'ANTM','1h','yahoo',1725264000,'2024-09-02 15:00:00',1395.00000000,1405.00000000,1395.00000000,1395.00000000,6642700.00000000,'2026-02-17 23:55:17'),(250169,'ANTM','1h','yahoo',1725267600,'2024-09-02 16:00:00',1395.00000000,1395.00000000,1395.00000000,1395.00000000,5659000.00000000,'2026-02-17 23:55:17'),(250170,'ANTM','1h','yahoo',1725328800,'2024-09-03 09:00:00',1400.00000000,1405.00000000,1365.00000000,1385.00000000,0.00000000,'2026-02-17 23:55:17'),(250171,'ANTM','1h','yahoo',1725332400,'2024-09-03 10:00:00',1380.00000000,1390.00000000,1380.00000000,1385.00000000,6182000.00000000,'2026-02-17 23:55:17'),(250172,'ANTM','1h','yahoo',1725336000,'2024-09-03 11:00:00',1385.00000000,1385.00000000,1375.00000000,1380.00000000,3925200.00000000,'2026-02-17 23:55:17'),(250173,'ANTM','1h','yahoo',1725343200,'2024-09-03 13:00:00',1380.00000000,1380.00000000,1370.00000000,1380.00000000,7502600.00000000,'2026-02-17 23:55:17'),(250174,'ANTM','1h','yahoo',1725346800,'2024-09-03 14:00:00',1375.00000000,1380.00000000,1370.00000000,1375.00000000,8895300.00000000,'2026-02-17 23:55:17'),(250175,'ANTM','1h','yahoo',1725350400,'2024-09-03 15:00:00',1375.00000000,1380.00000000,1370.00000000,1375.00000000,11320000.00000000,'2026-02-17 23:55:17'),(250176,'ANTM','1h','yahoo',1725354000,'2024-09-03 16:00:00',1370.00000000,1370.00000000,1370.00000000,1370.00000000,8229900.00000000,'2026-02-17 23:55:17'),(250177,'ANTM','1h','yahoo',1725415200,'2024-09-04 09:00:00',1350.00000000,1370.00000000,1340.00000000,1365.00000000,0.00000000,'2026-02-17 23:55:17'),(250178,'ANTM','1h','yahoo',1725418800,'2024-09-04 10:00:00',1365.00000000,1370.00000000,1355.00000000,1360.00000000,12421600.00000000,'2026-02-17 23:55:17'),(250179,'ANTM','1h','yahoo',1725422400,'2024-09-04 11:00:00',1355.00000000,1365.00000000,1350.00000000,1360.00000000,8322700.00000000,'2026-02-17 23:55:17'),(250180,'ANTM','1h','yahoo',1725429600,'2024-09-04 13:00:00',1360.00000000,1365.00000000,1355.00000000,1355.00000000,4811600.00000000,'2026-02-17 23:55:17'),(250181,'ANTM','1h','yahoo',1725433200,'2024-09-04 14:00:00',1355.00000000,1360.00000000,1350.00000000,1350.00000000,17302500.00000000,'2026-02-17 23:55:17'),(250182,'ANTM','1h','yahoo',1725436800,'2024-09-04 15:00:00',1350.00000000,1360.00000000,1345.00000000,1345.00000000,24132900.00000000,'2026-02-17 23:55:17'),(250183,'ANTM','1h','yahoo',1725440400,'2024-09-04 16:00:00',1345.00000000,1345.00000000,1345.00000000,1345.00000000,4870500.00000000,'2026-02-17 23:55:17'),(250184,'ANTM','1h','yahoo',1725501600,'2024-09-05 09:00:00',1350.00000000,1370.00000000,1345.00000000,1355.00000000,25919500.00000000,'2026-02-17 23:55:17'),(250185,'ANTM','1h','yahoo',1725505200,'2024-09-05 10:00:00',1350.00000000,1360.00000000,1345.00000000,1350.00000000,17135800.00000000,'2026-02-17 23:55:17'),(250186,'ANTM','1h','yahoo',1725508800,'2024-09-05 11:00:00',1345.00000000,1355.00000000,1345.00000000,1345.00000000,6385700.00000000,'2026-02-17 23:55:17'),(250187,'ANTM','1h','yahoo',1725516000,'2024-09-05 13:00:00',1350.00000000,1350.00000000,1345.00000000,1350.00000000,2764200.00000000,'2026-02-17 23:55:17'),(250188,'ANTM','1h','yahoo',1725519600,'2024-09-05 14:00:00',1345.00000000,1350.00000000,1330.00000000,1340.00000000,31711000.00000000,'2026-02-17 23:55:17'),(250189,'ANTM','1h','yahoo',1725523200,'2024-09-05 15:00:00',1345.00000000,1350.00000000,1335.00000000,1345.00000000,15611400.00000000,'2026-02-17 23:55:17'),(250190,'ANTM','1h','yahoo',1725526800,'2024-09-05 16:00:00',1345.00000000,1345.00000000,1345.00000000,1345.00000000,6717700.00000000,'2026-02-17 23:55:17'),(250191,'ANTM','1h','yahoo',1725588000,'2024-09-06 09:00:00',1345.00000000,1360.00000000,1340.00000000,1355.00000000,0.00000000,'2026-02-17 23:55:17'),(250192,'ANTM','1h','yahoo',1725591600,'2024-09-06 10:00:00',1360.00000000,1360.00000000,1330.00000000,1335.00000000,26628700.00000000,'2026-02-17 23:55:17'),(250193,'ANTM','1h','yahoo',1725595200,'2024-09-06 11:00:00',1340.00000000,1340.00000000,1335.00000000,1335.00000000,4079700.00000000,'2026-02-17 23:55:17'),(250194,'ANTM','1h','yahoo',1725606000,'2024-09-06 14:00:00',1340.00000000,1345.00000000,1335.00000000,1345.00000000,8210900.00000000,'2026-02-17 23:55:17'),(250195,'ANTM','1h','yahoo',1725609600,'2024-09-06 15:00:00',1345.00000000,1350.00000000,1340.00000000,1340.00000000,11146000.00000000,'2026-02-17 23:55:17'),(250196,'ANTM','1h','yahoo',1725613200,'2024-09-06 16:00:00',1335.00000000,1335.00000000,1335.00000000,1335.00000000,8847300.00000000,'2026-02-17 23:55:17'),(250197,'ANTM','1h','yahoo',1725847200,'2024-09-09 09:00:00',1335.00000000,1340.00000000,1320.00000000,1325.00000000,13538400.00000000,'2026-02-17 23:55:17'),(250198,'ANTM','1h','yahoo',1725850800,'2024-09-09 10:00:00',1325.00000000,1325.00000000,1305.00000000,1315.00000000,35807600.00000000,'2026-02-17 23:55:17'),(250199,'ANTM','1h','yahoo',1725854400,'2024-09-09 11:00:00',1310.00000000,1315.00000000,1305.00000000,1305.00000000,11094100.00000000,'2026-02-17 23:55:17'),(250200,'ANTM','1h','yahoo',1725861600,'2024-09-09 13:00:00',1310.00000000,1315.00000000,1305.00000000,1315.00000000,5689000.00000000,'2026-02-17 23:55:17'),(250201,'ANTM','1h','yahoo',1725865200,'2024-09-09 14:00:00',1310.00000000,1315.00000000,1310.00000000,1315.00000000,3576500.00000000,'2026-02-17 23:55:17'),(250202,'ANTM','1h','yahoo',1725868800,'2024-09-09 15:00:00',1315.00000000,1320.00000000,1310.00000000,1310.00000000,17806500.00000000,'2026-02-17 23:55:17'),(250203,'ANTM','1h','yahoo',1725872400,'2024-09-09 16:00:00',1320.00000000,1320.00000000,1320.00000000,1320.00000000,5060700.00000000,'2026-02-17 23:55:17'),(250204,'ANTM','1h','yahoo',1725933600,'2024-09-10 09:00:00',1320.00000000,1320.00000000,1310.00000000,1315.00000000,0.00000000,'2026-02-17 23:55:17'),(250205,'ANTM','1h','yahoo',1725937200,'2024-09-10 10:00:00',1310.00000000,1335.00000000,1310.00000000,1325.00000000,20320300.00000000,'2026-02-17 23:55:17'),(250206,'ANTM','1h','yahoo',1725940800,'2024-09-10 11:00:00',1325.00000000,1330.00000000,1320.00000000,1320.00000000,4841200.00000000,'2026-02-17 23:55:17'),(250207,'ANTM','1h','yahoo',1725948000,'2024-09-10 13:00:00',1320.00000000,1325.00000000,1320.00000000,1320.00000000,1252500.00000000,'2026-02-17 23:55:17'),(250208,'ANTM','1h','yahoo',1725951600,'2024-09-10 14:00:00',1325.00000000,1325.00000000,1305.00000000,1320.00000000,17393100.00000000,'2026-02-17 23:55:17'),(250209,'ANTM','1h','yahoo',1725955200,'2024-09-10 15:00:00',1320.00000000,1320.00000000,1315.00000000,1320.00000000,6907200.00000000,'2026-02-17 23:55:17'),(250210,'ANTM','1h','yahoo',1725958800,'2024-09-10 16:00:00',1320.00000000,1320.00000000,1320.00000000,1320.00000000,3051800.00000000,'2026-02-17 23:55:17'),(250211,'ANTM','1h','yahoo',1726020000,'2024-09-11 09:00:00',1325.00000000,1345.00000000,1320.00000000,1330.00000000,28278500.00000000,'2026-02-17 23:55:17'),(250212,'ANTM','1h','yahoo',1726023600,'2024-09-11 10:00:00',1335.00000000,1335.00000000,1320.00000000,1320.00000000,15813800.00000000,'2026-02-17 23:55:17'),(250213,'ANTM','1h','yahoo',1726027200,'2024-09-11 11:00:00',1325.00000000,1330.00000000,1320.00000000,1325.00000000,6792700.00000000,'2026-02-17 23:55:17'),(250214,'ANTM','1h','yahoo',1726034400,'2024-09-11 13:00:00',1325.00000000,1325.00000000,1315.00000000,1320.00000000,5617600.00000000,'2026-02-17 23:55:17'),(250215,'ANTM','1h','yahoo',1726038000,'2024-09-11 14:00:00',1320.00000000,1330.00000000,1315.00000000,1320.00000000,9390100.00000000,'2026-02-17 23:55:17'),(250216,'ANTM','1h','yahoo',1726041600,'2024-09-11 15:00:00',1325.00000000,1330.00000000,1315.00000000,1320.00000000,20291100.00000000,'2026-02-17 23:55:17'),(250217,'ANTM','1h','yahoo',1726045200,'2024-09-11 16:00:00',1315.00000000,1315.00000000,1315.00000000,1315.00000000,9540200.00000000,'2026-02-17 23:55:17'),(250218,'ANTM','1h','yahoo',1726106400,'2024-09-12 09:00:00',1325.00000000,1340.00000000,1315.00000000,1330.00000000,26340900.00000000,'2026-02-17 23:55:17'),(250219,'ANTM','1h','yahoo',1726110000,'2024-09-12 10:00:00',1335.00000000,1340.00000000,1325.00000000,1340.00000000,10531600.00000000,'2026-02-17 23:55:17'),(250220,'ANTM','1h','yahoo',1726113600,'2024-09-12 11:00:00',1335.00000000,1340.00000000,1330.00000000,1340.00000000,12948000.00000000,'2026-02-17 23:55:17'),(250221,'ANTM','1h','yahoo',1726120800,'2024-09-12 13:00:00',1340.00000000,1340.00000000,1335.00000000,1340.00000000,2916400.00000000,'2026-02-17 23:55:17'),(250222,'ANTM','1h','yahoo',1726124400,'2024-09-12 14:00:00',1340.00000000,1345.00000000,1330.00000000,1340.00000000,11884600.00000000,'2026-02-17 23:55:17'),(250223,'ANTM','1h','yahoo',1726128000,'2024-09-12 15:00:00',1340.00000000,1360.00000000,1340.00000000,1345.00000000,35906800.00000000,'2026-02-17 23:55:17'),(250224,'ANTM','1h','yahoo',1726131600,'2024-09-12 16:00:00',1345.00000000,1345.00000000,1345.00000000,1345.00000000,3979300.00000000,'2026-02-17 23:55:17'),(250225,'ANTM','1h','yahoo',1726192800,'2024-09-13 09:00:00',1365.00000000,1370.00000000,1350.00000000,1350.00000000,0.00000000,'2026-02-17 23:55:17'),(250226,'ANTM','1h','yahoo',1726196400,'2024-09-13 10:00:00',1355.00000000,1355.00000000,1335.00000000,1340.00000000,35115800.00000000,'2026-02-17 23:55:17'),(250227,'ANTM','1h','yahoo',1726200000,'2024-09-13 11:00:00',1335.00000000,1345.00000000,1335.00000000,1345.00000000,4671700.00000000,'2026-02-17 23:55:17'),(250228,'ANTM','1h','yahoo',1726210800,'2024-09-13 14:00:00',1345.00000000,1345.00000000,1330.00000000,1340.00000000,19787100.00000000,'2026-02-17 23:55:17'),(250229,'ANTM','1h','yahoo',1726214400,'2024-09-13 15:00:00',1345.00000000,1345.00000000,1335.00000000,1335.00000000,10986900.00000000,'2026-02-17 23:55:17'),(250230,'ANTM','1h','yahoo',1726218000,'2024-09-13 16:00:00',1335.00000000,1335.00000000,1335.00000000,1335.00000000,0.00000000,'2026-02-17 23:55:17'),(250231,'ANTM','1h','yahoo',1726538400,'2024-09-17 09:00:00',1355.00000000,1390.00000000,1345.00000000,1380.00000000,79121200.00000000,'2026-02-17 23:55:17'),(250232,'ANTM','1h','yahoo',1726542000,'2024-09-17 10:00:00',1380.00000000,1380.00000000,1365.00000000,1365.00000000,20387800.00000000,'2026-02-17 23:55:17'),(250233,'ANTM','1h','yahoo',1726545600,'2024-09-17 11:00:00',1365.00000000,1380.00000000,1365.00000000,1375.00000000,12858300.00000000,'2026-02-17 23:55:17'),(250234,'ANTM','1h','yahoo',1726552800,'2024-09-17 13:00:00',1375.00000000,1385.00000000,1375.00000000,1380.00000000,10173300.00000000,'2026-02-17 23:55:17'),(250235,'ANTM','1h','yahoo',1726556400,'2024-09-17 14:00:00',1375.00000000,1380.00000000,1370.00000000,1375.00000000,11563200.00000000,'2026-02-17 23:55:17'),(250236,'ANTM','1h','yahoo',1726560000,'2024-09-17 15:00:00',1370.00000000,1380.00000000,1370.00000000,1380.00000000,14494400.00000000,'2026-02-17 23:55:17'),(250237,'ANTM','1h','yahoo',1726563600,'2024-09-17 16:00:00',1380.00000000,1380.00000000,1380.00000000,1380.00000000,4484000.00000000,'2026-02-17 23:55:17'),(250238,'ANTM','1h','yahoo',1726624800,'2024-09-18 09:00:00',1380.00000000,1380.00000000,1365.00000000,1375.00000000,0.00000000,'2026-02-17 23:55:17'),(250239,'ANTM','1h','yahoo',1726628400,'2024-09-18 10:00:00',1370.00000000,1375.00000000,1370.00000000,1375.00000000,3020300.00000000,'2026-02-17 23:55:17'),(250240,'ANTM','1h','yahoo',1726632000,'2024-09-18 11:00:00',1375.00000000,1375.00000000,1365.00000000,1365.00000000,11519500.00000000,'2026-02-17 23:55:17'),(250241,'ANTM','1h','yahoo',1726639200,'2024-09-18 13:00:00',1370.00000000,1370.00000000,1365.00000000,1370.00000000,2843600.00000000,'2026-02-17 23:55:17'),(250242,'ANTM','1h','yahoo',1726642800,'2024-09-18 14:00:00',1365.00000000,1375.00000000,1365.00000000,1365.00000000,10172400.00000000,'2026-02-17 23:55:17'),(250243,'ANTM','1h','yahoo',1726646400,'2024-09-18 15:00:00',1370.00000000,1370.00000000,1365.00000000,1370.00000000,4494400.00000000,'2026-02-17 23:55:17'),(250244,'ANTM','1h','yahoo',1726650000,'2024-09-18 16:00:00',1365.00000000,1365.00000000,1365.00000000,1365.00000000,4189000.00000000,'2026-02-17 23:55:17'),(250245,'ANTM','1h','yahoo',1726711200,'2024-09-19 09:00:00',1365.00000000,1375.00000000,1365.00000000,1365.00000000,15630800.00000000,'2026-02-17 23:55:17'),(250246,'ANTM','1h','yahoo',1726714800,'2024-09-19 10:00:00',1365.00000000,1370.00000000,1365.00000000,1365.00000000,8967100.00000000,'2026-02-17 23:55:17'),(250247,'ANTM','1h','yahoo',1726718400,'2024-09-19 11:00:00',1365.00000000,1370.00000000,1360.00000000,1365.00000000,3708100.00000000,'2026-02-17 23:55:17'),(250248,'ANTM','1h','yahoo',1726725600,'2024-09-19 13:00:00',1365.00000000,1370.00000000,1360.00000000,1365.00000000,4423700.00000000,'2026-02-17 23:55:17'),(250249,'ANTM','1h','yahoo',1726729200,'2024-09-19 14:00:00',1365.00000000,1370.00000000,1360.00000000,1365.00000000,11441700.00000000,'2026-02-17 23:55:17'),(250250,'ANTM','1h','yahoo',1726732800,'2024-09-19 15:00:00',1370.00000000,1380.00000000,1365.00000000,1375.00000000,13778600.00000000,'2026-02-17 23:55:17'),(250251,'ANTM','1h','yahoo',1726736400,'2024-09-19 16:00:00',1375.00000000,1375.00000000,1375.00000000,1375.00000000,6180700.00000000,'2026-02-17 23:55:17'),(250252,'ANTM','1h','yahoo',1726797600,'2024-09-20 09:00:00',1380.00000000,1385.00000000,1365.00000000,1380.00000000,0.00000000,'2026-02-17 23:55:17'),(250253,'ANTM','1h','yahoo',1726801200,'2024-09-20 10:00:00',1375.00000000,1380.00000000,1370.00000000,1375.00000000,4946400.00000000,'2026-02-17 23:55:17'),(250254,'ANTM','1h','yahoo',1726804800,'2024-09-20 11:00:00',1375.00000000,1380.00000000,1370.00000000,1370.00000000,2711200.00000000,'2026-02-17 23:55:17'),(250255,'ANTM','1h','yahoo',1726815600,'2024-09-20 14:00:00',1375.00000000,1380.00000000,1370.00000000,1375.00000000,6272100.00000000,'2026-02-17 23:55:17'),(250256,'ANTM','1h','yahoo',1726819200,'2024-09-20 15:00:00',1370.00000000,1380.00000000,1365.00000000,1375.00000000,16372100.00000000,'2026-02-17 23:55:17'),(250257,'ANTM','1h','yahoo',1726822800,'2024-09-20 16:00:00',1370.00000000,1370.00000000,1370.00000000,1370.00000000,8676100.00000000,'2026-02-17 23:55:17'),(250258,'ANTM','1h','yahoo',1727056800,'2024-09-23 09:00:00',1380.00000000,1410.00000000,1380.00000000,1410.00000000,49885800.00000000,'2026-02-17 23:55:17'),(250259,'ANTM','1h','yahoo',1727060400,'2024-09-23 10:00:00',1410.00000000,1410.00000000,1395.00000000,1400.00000000,30839100.00000000,'2026-02-17 23:55:17'),(250260,'ANTM','1h','yahoo',1727064000,'2024-09-23 11:00:00',1400.00000000,1400.00000000,1390.00000000,1395.00000000,8595000.00000000,'2026-02-17 23:55:17'),(250261,'ANTM','1h','yahoo',1727071200,'2024-09-23 13:00:00',1400.00000000,1400.00000000,1395.00000000,1395.00000000,6990300.00000000,'2026-02-17 23:55:17'),(250262,'ANTM','1h','yahoo',1727074800,'2024-09-23 14:00:00',1400.00000000,1400.00000000,1385.00000000,1395.00000000,14166900.00000000,'2026-02-17 23:55:17'),(250263,'ANTM','1h','yahoo',1727078400,'2024-09-23 15:00:00',1395.00000000,1400.00000000,1390.00000000,1395.00000000,10089600.00000000,'2026-02-17 23:55:17'),(250264,'ANTM','1h','yahoo',1727082000,'2024-09-23 16:00:00',1395.00000000,1395.00000000,1395.00000000,1395.00000000,4384800.00000000,'2026-02-17 23:55:17'),(250265,'ANTM','1h','yahoo',1727143200,'2024-09-24 09:00:00',1400.00000000,1405.00000000,1385.00000000,1385.00000000,27540300.00000000,'2026-02-17 23:55:17'),(250266,'ANTM','1h','yahoo',1727146800,'2024-09-24 10:00:00',1385.00000000,1390.00000000,1385.00000000,1390.00000000,4662000.00000000,'2026-02-17 23:55:17'),(250267,'ANTM','1h','yahoo',1727150400,'2024-09-24 11:00:00',1385.00000000,1395.00000000,1385.00000000,1390.00000000,7798500.00000000,'2026-02-17 23:55:17'),(250268,'ANTM','1h','yahoo',1727157600,'2024-09-24 13:00:00',1395.00000000,1400.00000000,1390.00000000,1395.00000000,5876900.00000000,'2026-02-17 23:55:17'),(250269,'ANTM','1h','yahoo',1727161200,'2024-09-24 14:00:00',1395.00000000,1405.00000000,1390.00000000,1405.00000000,21080000.00000000,'2026-02-17 23:55:17'),(250270,'ANTM','1h','yahoo',1727164800,'2024-09-24 15:00:00',1405.00000000,1410.00000000,1400.00000000,1405.00000000,25572600.00000000,'2026-02-17 23:55:17'),(250271,'ANTM','1h','yahoo',1727168400,'2024-09-24 16:00:00',1410.00000000,1410.00000000,1410.00000000,1410.00000000,7291800.00000000,'2026-02-17 23:55:17'),(250272,'ANTM','1h','yahoo',1727229600,'2024-09-25 09:00:00',1415.00000000,1435.00000000,1405.00000000,1420.00000000,79665100.00000000,'2026-02-17 23:55:17'),(250273,'ANTM','1h','yahoo',1727233200,'2024-09-25 10:00:00',1420.00000000,1430.00000000,1410.00000000,1420.00000000,24063200.00000000,'2026-02-17 23:55:17'),(250274,'ANTM','1h','yahoo',1727236800,'2024-09-25 11:00:00',1420.00000000,1430.00000000,1415.00000000,1425.00000000,18378200.00000000,'2026-02-17 23:55:17'),(250275,'ANTM','1h','yahoo',1727240400,'2024-09-25 12:00:00',1425.00000000,1425.00000000,1425.00000000,1425.00000000,0.00000000,'2026-02-17 23:55:17'),(250276,'ANTM','1h','yahoo',1727244000,'2024-09-25 13:00:00',1420.00000000,1425.00000000,1415.00000000,1420.00000000,15987700.00000000,'2026-02-17 23:55:17'),(250277,'ANTM','1h','yahoo',1727247600,'2024-09-25 14:00:00',1420.00000000,1430.00000000,1415.00000000,1425.00000000,17173400.00000000,'2026-02-17 23:55:17'),(250278,'ANTM','1h','yahoo',1727251200,'2024-09-25 15:00:00',1430.00000000,1445.00000000,1425.00000000,1440.00000000,45730600.00000000,'2026-02-17 23:55:17'),(250279,'ANTM','1h','yahoo',1727254800,'2024-09-25 16:00:00',1440.00000000,1440.00000000,1440.00000000,1440.00000000,12533100.00000000,'2026-02-17 23:55:17'),(250280,'ANTM','1h','yahoo',1727316000,'2024-09-26 09:00:00',1445.00000000,1450.00000000,1415.00000000,1435.00000000,33709200.00000000,'2026-02-17 23:55:17'),(250281,'ANTM','1h','yahoo',1727319600,'2024-09-26 10:00:00',1435.00000000,1445.00000000,1430.00000000,1430.00000000,14703700.00000000,'2026-02-17 23:55:17'),(250282,'ANTM','1h','yahoo',1727323200,'2024-09-26 11:00:00',1430.00000000,1440.00000000,1430.00000000,1435.00000000,7441000.00000000,'2026-02-17 23:55:17'),(250283,'ANTM','1h','yahoo',1727330400,'2024-09-26 13:00:00',1435.00000000,1440.00000000,1430.00000000,1430.00000000,5130500.00000000,'2026-02-17 23:55:17'),(250284,'ANTM','1h','yahoo',1727334000,'2024-09-26 14:00:00',1430.00000000,1450.00000000,1430.00000000,1440.00000000,24868600.00000000,'2026-02-17 23:55:17'),(250285,'ANTM','1h','yahoo',1727337600,'2024-09-26 15:00:00',1440.00000000,1445.00000000,1425.00000000,1425.00000000,24215100.00000000,'2026-02-17 23:55:17'),(250286,'ANTM','1h','yahoo',1727341200,'2024-09-26 16:00:00',1425.00000000,1425.00000000,1425.00000000,1425.00000000,9669200.00000000,'2026-02-17 23:55:17'),(250287,'ANTM','1h','yahoo',1727402400,'2024-09-27 09:00:00',1425.00000000,1470.00000000,1425.00000000,1450.00000000,0.00000000,'2026-02-17 23:55:17'),(250288,'ANTM','1h','yahoo',1727406000,'2024-09-27 10:00:00',1455.00000000,1460.00000000,1450.00000000,1460.00000000,8141400.00000000,'2026-02-17 23:55:17'),(250289,'ANTM','1h','yahoo',1727409600,'2024-09-27 11:00:00',1455.00000000,1465.00000000,1450.00000000,1450.00000000,11779700.00000000,'2026-02-17 23:55:17'),(250290,'ANTM','1h','yahoo',1727420400,'2024-09-27 14:00:00',1455.00000000,1470.00000000,1455.00000000,1465.00000000,31107200.00000000,'2026-02-17 23:55:17'),(250291,'ANTM','1h','yahoo',1727424000,'2024-09-27 15:00:00',1460.00000000,1480.00000000,1460.00000000,1470.00000000,49123400.00000000,'2026-02-17 23:55:17'),(250292,'ANTM','1h','yahoo',1727427600,'2024-09-27 16:00:00',1470.00000000,1470.00000000,1470.00000000,1470.00000000,3333100.00000000,'2026-02-17 23:55:17'),(250293,'ANTM','1h','yahoo',1727661600,'2024-09-30 09:00:00',1480.00000000,1490.00000000,1455.00000000,1455.00000000,0.00000000,'2026-02-17 23:55:17'),(250294,'ANTM','1h','yahoo',1727665200,'2024-09-30 10:00:00',1460.00000000,1465.00000000,1455.00000000,1460.00000000,13664000.00000000,'2026-02-17 23:55:17'),(250295,'ANTM','1h','yahoo',1727668800,'2024-09-30 11:00:00',1455.00000000,1460.00000000,1435.00000000,1460.00000000,18779200.00000000,'2026-02-17 23:55:17'),(250296,'ANTM','1h','yahoo',1727676000,'2024-09-30 13:00:00',1455.00000000,1480.00000000,1455.00000000,1470.00000000,17985100.00000000,'2026-02-17 23:55:17'),(250297,'ANTM','1h','yahoo',1727679600,'2024-09-30 14:00:00',1470.00000000,1480.00000000,1465.00000000,1470.00000000,12294000.00000000,'2026-02-17 23:55:17'),(250298,'ANTM','1h','yahoo',1727683200,'2024-09-30 15:00:00',1475.00000000,1485.00000000,1470.00000000,1480.00000000,20828500.00000000,'2026-02-17 23:55:17'),(250299,'ANTM','1h','yahoo',1727686800,'2024-09-30 16:00:00',1480.00000000,1480.00000000,1480.00000000,1480.00000000,7395300.00000000,'2026-02-17 23:55:17'),(250300,'ANTM','1h','yahoo',1727748000,'2024-10-01 09:00:00',1490.00000000,1510.00000000,1480.00000000,1505.00000000,0.00000000,'2026-02-17 23:55:17'),(250301,'ANTM','1h','yahoo',1727751600,'2024-10-01 10:00:00',1505.00000000,1510.00000000,1490.00000000,1495.00000000,23024600.00000000,'2026-02-17 23:55:17'),(250302,'ANTM','1h','yahoo',1727755200,'2024-10-01 11:00:00',1490.00000000,1500.00000000,1490.00000000,1495.00000000,4306000.00000000,'2026-02-17 23:55:17'),(250303,'ANTM','1h','yahoo',1727762400,'2024-10-01 13:00:00',1500.00000000,1500.00000000,1490.00000000,1490.00000000,8734400.00000000,'2026-02-17 23:55:17'),(250304,'ANTM','1h','yahoo',1727766000,'2024-10-01 14:00:00',1490.00000000,1500.00000000,1490.00000000,1500.00000000,20837900.00000000,'2026-02-17 23:55:17'),(250305,'ANTM','1h','yahoo',1727769600,'2024-10-01 15:00:00',1495.00000000,1505.00000000,1495.00000000,1500.00000000,15347300.00000000,'2026-02-17 23:55:17'),(250306,'ANTM','1h','yahoo',1727773200,'2024-10-01 16:00:00',1500.00000000,1500.00000000,1500.00000000,1500.00000000,4693800.00000000,'2026-02-17 23:55:17'),(250307,'ANTM','1h','yahoo',1727834400,'2024-10-02 09:00:00',1505.00000000,1570.00000000,1480.00000000,1560.00000000,91166300.00000000,'2026-02-17 23:55:17'),(250308,'ANTM','1h','yahoo',1727838000,'2024-10-02 10:00:00',1555.00000000,1560.00000000,1535.00000000,1540.00000000,30699000.00000000,'2026-02-17 23:55:17'),(250309,'ANTM','1h','yahoo',1727841600,'2024-10-02 11:00:00',1540.00000000,1550.00000000,1540.00000000,1545.00000000,12846700.00000000,'2026-02-17 23:55:17'),(250310,'ANTM','1h','yahoo',1727848800,'2024-10-02 13:00:00',1545.00000000,1550.00000000,1535.00000000,1540.00000000,12740400.00000000,'2026-02-17 23:55:17'),(250311,'ANTM','1h','yahoo',1727852400,'2024-10-02 14:00:00',1540.00000000,1540.00000000,1490.00000000,1490.00000000,62584000.00000000,'2026-02-17 23:55:17'),(250312,'ANTM','1h','yahoo',1727856000,'2024-10-02 15:00:00',1495.00000000,1530.00000000,1490.00000000,1530.00000000,39290100.00000000,'2026-02-17 23:55:17'),(250313,'ANTM','1h','yahoo',1727859600,'2024-10-02 16:00:00',1535.00000000,1535.00000000,1535.00000000,1535.00000000,5135100.00000000,'2026-02-17 23:55:17'),(250314,'ANTM','1h','yahoo',1727920800,'2024-10-03 09:00:00',1550.00000000,1565.00000000,1535.00000000,1555.00000000,47836900.00000000,'2026-02-17 23:55:17'),(250315,'ANTM','1h','yahoo',1727924400,'2024-10-03 10:00:00',1550.00000000,1590.00000000,1550.00000000,1580.00000000,67162400.00000000,'2026-02-17 23:55:17'),(250316,'ANTM','1h','yahoo',1727928000,'2024-10-03 11:00:00',1580.00000000,1585.00000000,1570.00000000,1575.00000000,12371600.00000000,'2026-02-17 23:55:17'),(250317,'ANTM','1h','yahoo',1727935200,'2024-10-03 13:00:00',1575.00000000,1580.00000000,1565.00000000,1570.00000000,9536300.00000000,'2026-02-17 23:55:17'),(250318,'ANTM','1h','yahoo',1727938800,'2024-10-03 14:00:00',1565.00000000,1575.00000000,1545.00000000,1545.00000000,24400300.00000000,'2026-02-17 23:55:17'),(250319,'ANTM','1h','yahoo',1727942400,'2024-10-03 15:00:00',1550.00000000,1550.00000000,1535.00000000,1540.00000000,28158100.00000000,'2026-02-17 23:55:17'),(250320,'ANTM','1h','yahoo',1727946000,'2024-10-03 16:00:00',1535.00000000,1535.00000000,1535.00000000,1535.00000000,9541100.00000000,'2026-02-17 23:55:17'),(250321,'ANTM','1h','yahoo',1728007200,'2024-10-04 09:00:00',1530.00000000,1545.00000000,1505.00000000,1515.00000000,0.00000000,'2026-02-17 23:55:17'),(250322,'ANTM','1h','yahoo',1728010800,'2024-10-04 10:00:00',1510.00000000,1520.00000000,1505.00000000,1515.00000000,6886900.00000000,'2026-02-17 23:55:17'),(250323,'ANTM','1h','yahoo',1728014400,'2024-10-04 11:00:00',1515.00000000,1525.00000000,1515.00000000,1515.00000000,4085900.00000000,'2026-02-17 23:55:17'),(250324,'ANTM','1h','yahoo',1728025200,'2024-10-04 14:00:00',1515.00000000,1520.00000000,1505.00000000,1510.00000000,9230800.00000000,'2026-02-17 23:55:17'),(250325,'ANTM','1h','yahoo',1728028800,'2024-10-04 15:00:00',1510.00000000,1530.00000000,1500.00000000,1525.00000000,20191200.00000000,'2026-02-17 23:55:17'),(250326,'ANTM','1h','yahoo',1728032400,'2024-10-04 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,4557800.00000000,'2026-02-17 23:55:17'),(250327,'ANTM','1h','yahoo',1728266400,'2024-10-07 09:00:00',1535.00000000,1555.00000000,1525.00000000,1535.00000000,0.00000000,'2026-02-17 23:55:17'),(250328,'ANTM','1h','yahoo',1728270000,'2024-10-07 10:00:00',1535.00000000,1545.00000000,1530.00000000,1540.00000000,8588500.00000000,'2026-02-17 23:55:17'),(250329,'ANTM','1h','yahoo',1728273600,'2024-10-07 11:00:00',1540.00000000,1540.00000000,1530.00000000,1535.00000000,3590200.00000000,'2026-02-17 23:55:17'),(250330,'ANTM','1h','yahoo',1728280800,'2024-10-07 13:00:00',1540.00000000,1545.00000000,1535.00000000,1540.00000000,4264500.00000000,'2026-02-17 23:55:17'),(250331,'ANTM','1h','yahoo',1728284400,'2024-10-07 14:00:00',1540.00000000,1550.00000000,1535.00000000,1545.00000000,16134100.00000000,'2026-02-17 23:55:17'),(250332,'ANTM','1h','yahoo',1728288000,'2024-10-07 15:00:00',1545.00000000,1550.00000000,1540.00000000,1550.00000000,18591000.00000000,'2026-02-17 23:55:17'),(250333,'ANTM','1h','yahoo',1728291600,'2024-10-07 16:00:00',1545.00000000,1545.00000000,1545.00000000,1545.00000000,5107000.00000000,'2026-02-17 23:55:17'),(250334,'ANTM','1h','yahoo',1728352800,'2024-10-08 09:00:00',1545.00000000,1575.00000000,1530.00000000,1560.00000000,49308900.00000000,'2026-02-17 23:55:17'),(250335,'ANTM','1h','yahoo',1728356400,'2024-10-08 10:00:00',1560.00000000,1560.00000000,1515.00000000,1515.00000000,27997200.00000000,'2026-02-17 23:55:17'),(250336,'ANTM','1h','yahoo',1728360000,'2024-10-08 11:00:00',1520.00000000,1535.00000000,1505.00000000,1530.00000000,16189600.00000000,'2026-02-17 23:55:17'),(250337,'ANTM','1h','yahoo',1728367200,'2024-10-08 13:00:00',1530.00000000,1535.00000000,1520.00000000,1530.00000000,4503400.00000000,'2026-02-17 23:55:17'),(250338,'ANTM','1h','yahoo',1728370800,'2024-10-08 14:00:00',1530.00000000,1530.00000000,1515.00000000,1520.00000000,16039300.00000000,'2026-02-17 23:55:17'),(250339,'ANTM','1h','yahoo',1728374400,'2024-10-08 15:00:00',1520.00000000,1525.00000000,1510.00000000,1520.00000000,19895000.00000000,'2026-02-17 23:55:17'),(250340,'ANTM','1h','yahoo',1728378000,'2024-10-08 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,3275400.00000000,'2026-02-17 23:55:17'),(250341,'ANTM','1h','yahoo',1728439200,'2024-10-09 09:00:00',1510.00000000,1520.00000000,1500.00000000,1505.00000000,17384600.00000000,'2026-02-17 23:55:17'),(250342,'ANTM','1h','yahoo',1728442800,'2024-10-09 10:00:00',1505.00000000,1515.00000000,1490.00000000,1515.00000000,19483600.00000000,'2026-02-17 23:55:17'),(250343,'ANTM','1h','yahoo',1728446400,'2024-10-09 11:00:00',1515.00000000,1520.00000000,1510.00000000,1515.00000000,4443200.00000000,'2026-02-17 23:55:17'),(250344,'ANTM','1h','yahoo',1728453600,'2024-10-09 13:00:00',1515.00000000,1520.00000000,1505.00000000,1505.00000000,8707700.00000000,'2026-02-17 23:55:17'),(250345,'ANTM','1h','yahoo',1728457200,'2024-10-09 14:00:00',1505.00000000,1520.00000000,1505.00000000,1515.00000000,11036400.00000000,'2026-02-17 23:55:17'),(250346,'ANTM','1h','yahoo',1728460800,'2024-10-09 15:00:00',1515.00000000,1525.00000000,1510.00000000,1510.00000000,10592600.00000000,'2026-02-17 23:55:17'),(250347,'ANTM','1h','yahoo',1728464400,'2024-10-09 16:00:00',1515.00000000,1515.00000000,1515.00000000,1515.00000000,2147600.00000000,'2026-02-17 23:55:17'),(250348,'ANTM','1h','yahoo',1728525600,'2024-10-10 09:00:00',1515.00000000,1540.00000000,1515.00000000,1530.00000000,0.00000000,'2026-02-17 23:55:17'),(250349,'ANTM','1h','yahoo',1728529200,'2024-10-10 10:00:00',1530.00000000,1535.00000000,1515.00000000,1530.00000000,8006800.00000000,'2026-02-17 23:55:17'),(250350,'ANTM','1h','yahoo',1728532800,'2024-10-10 11:00:00',1525.00000000,1540.00000000,1525.00000000,1540.00000000,7061000.00000000,'2026-02-17 23:55:17'),(250351,'ANTM','1h','yahoo',1728540000,'2024-10-10 13:00:00',1540.00000000,1540.00000000,1530.00000000,1535.00000000,1771800.00000000,'2026-02-17 23:55:17'),(250352,'ANTM','1h','yahoo',1728543600,'2024-10-10 14:00:00',1530.00000000,1535.00000000,1525.00000000,1530.00000000,2781800.00000000,'2026-02-17 23:55:17'),(250353,'ANTM','1h','yahoo',1728547200,'2024-10-10 15:00:00',1530.00000000,1540.00000000,1525.00000000,1535.00000000,10039100.00000000,'2026-02-17 23:55:17'),(250354,'ANTM','1h','yahoo',1728550800,'2024-10-10 16:00:00',1535.00000000,1535.00000000,1535.00000000,1535.00000000,10101100.00000000,'2026-02-17 23:55:17'),(250355,'ANTM','1h','yahoo',1728612000,'2024-10-11 09:00:00',1545.00000000,1560.00000000,1540.00000000,1545.00000000,0.00000000,'2026-02-17 23:55:17'),(250356,'ANTM','1h','yahoo',1728615600,'2024-10-11 10:00:00',1545.00000000,1550.00000000,1535.00000000,1540.00000000,8819800.00000000,'2026-02-17 23:55:17'),(250357,'ANTM','1h','yahoo',1728619200,'2024-10-11 11:00:00',1535.00000000,1550.00000000,1535.00000000,1545.00000000,6160700.00000000,'2026-02-17 23:55:17'),(250358,'ANTM','1h','yahoo',1728630000,'2024-10-11 14:00:00',1550.00000000,1555.00000000,1540.00000000,1550.00000000,17819800.00000000,'2026-02-17 23:55:17'),(250359,'ANTM','1h','yahoo',1728633600,'2024-10-11 15:00:00',1550.00000000,1565.00000000,1545.00000000,1560.00000000,26516900.00000000,'2026-02-17 23:55:17'),(250360,'ANTM','1h','yahoo',1728637200,'2024-10-11 16:00:00',1565.00000000,1565.00000000,1565.00000000,1565.00000000,9350300.00000000,'2026-02-17 23:55:17'),(250361,'ANTM','1h','yahoo',1728871200,'2024-10-14 09:00:00',1575.00000000,1590.00000000,1565.00000000,1585.00000000,29943200.00000000,'2026-02-17 23:55:17'),(250362,'ANTM','1h','yahoo',1728874800,'2024-10-14 10:00:00',1590.00000000,1620.00000000,1585.00000000,1615.00000000,58331600.00000000,'2026-02-17 23:55:17'),(250363,'ANTM','1h','yahoo',1728878400,'2024-10-14 11:00:00',1615.00000000,1640.00000000,1615.00000000,1625.00000000,36355300.00000000,'2026-02-17 23:55:17'),(250364,'ANTM','1h','yahoo',1728885600,'2024-10-14 13:00:00',1625.00000000,1635.00000000,1620.00000000,1625.00000000,8643400.00000000,'2026-02-17 23:55:17'),(250365,'ANTM','1h','yahoo',1728889200,'2024-10-14 14:00:00',1620.00000000,1635.00000000,1620.00000000,1630.00000000,19192400.00000000,'2026-02-17 23:55:17'),(250366,'ANTM','1h','yahoo',1728892800,'2024-10-14 15:00:00',1630.00000000,1635.00000000,1620.00000000,1625.00000000,18299900.00000000,'2026-02-17 23:55:17'),(250367,'ANTM','1h','yahoo',1728896400,'2024-10-14 16:00:00',1630.00000000,1630.00000000,1630.00000000,1630.00000000,2786000.00000000,'2026-02-17 23:55:17'),(250368,'ANTM','1h','yahoo',1728957600,'2024-10-15 09:00:00',1630.00000000,1630.00000000,1590.00000000,1590.00000000,65085900.00000000,'2026-02-17 23:55:17'),(250369,'ANTM','1h','yahoo',1728961200,'2024-10-15 10:00:00',1595.00000000,1605.00000000,1590.00000000,1600.00000000,19531700.00000000,'2026-02-17 23:55:17'),(250370,'ANTM','1h','yahoo',1728964800,'2024-10-15 11:00:00',1600.00000000,1605.00000000,1590.00000000,1595.00000000,11356100.00000000,'2026-02-17 23:55:17'),(250371,'ANTM','1h','yahoo',1728972000,'2024-10-15 13:00:00',1595.00000000,1600.00000000,1590.00000000,1600.00000000,6102200.00000000,'2026-02-17 23:55:17'),(250372,'ANTM','1h','yahoo',1728975600,'2024-10-15 14:00:00',1600.00000000,1605.00000000,1590.00000000,1600.00000000,12433700.00000000,'2026-02-17 23:55:17'),(250373,'ANTM','1h','yahoo',1728979200,'2024-10-15 15:00:00',1595.00000000,1600.00000000,1590.00000000,1595.00000000,13300200.00000000,'2026-02-17 23:55:17'),(250374,'ANTM','1h','yahoo',1728982800,'2024-10-15 16:00:00',1600.00000000,1600.00000000,1600.00000000,1600.00000000,4141100.00000000,'2026-02-17 23:55:17'),(250375,'ANTM','1h','yahoo',1729044000,'2024-10-16 09:00:00',1600.00000000,1600.00000000,1570.00000000,1580.00000000,21496200.00000000,'2026-02-17 23:55:17'),(250376,'ANTM','1h','yahoo',1729047600,'2024-10-16 10:00:00',1580.00000000,1595.00000000,1580.00000000,1595.00000000,6549500.00000000,'2026-02-17 23:55:17'),(250377,'ANTM','1h','yahoo',1729051200,'2024-10-16 11:00:00',1590.00000000,1600.00000000,1585.00000000,1585.00000000,5845000.00000000,'2026-02-17 23:55:17'),(250378,'ANTM','1h','yahoo',1729058400,'2024-10-16 13:00:00',1585.00000000,1590.00000000,1585.00000000,1590.00000000,1187200.00000000,'2026-02-17 23:55:17'),(250379,'ANTM','1h','yahoo',1729062000,'2024-10-16 14:00:00',1590.00000000,1590.00000000,1580.00000000,1585.00000000,5661500.00000000,'2026-02-17 23:55:17'),(250380,'ANTM','1h','yahoo',1729065600,'2024-10-16 15:00:00',1585.00000000,1590.00000000,1580.00000000,1580.00000000,7979400.00000000,'2026-02-17 23:55:17'),(250381,'ANTM','1h','yahoo',1729069200,'2024-10-16 16:00:00',1570.00000000,1570.00000000,1570.00000000,1570.00000000,40477400.00000000,'2026-02-17 23:55:17'),(250382,'ANTM','1h','yahoo',1729130400,'2024-10-17 09:00:00',1585.00000000,1590.00000000,1575.00000000,1580.00000000,14141600.00000000,'2026-02-17 23:55:17'),(250383,'ANTM','1h','yahoo',1729134000,'2024-10-17 10:00:00',1580.00000000,1585.00000000,1575.00000000,1580.00000000,8040400.00000000,'2026-02-17 23:55:17'),(250384,'ANTM','1h','yahoo',1729137600,'2024-10-17 11:00:00',1575.00000000,1580.00000000,1570.00000000,1575.00000000,5526900.00000000,'2026-02-17 23:55:17'),(250385,'ANTM','1h','yahoo',1729144800,'2024-10-17 13:00:00',1580.00000000,1600.00000000,1575.00000000,1600.00000000,16304800.00000000,'2026-02-17 23:55:17'),(250386,'ANTM','1h','yahoo',1729148400,'2024-10-17 14:00:00',1600.00000000,1615.00000000,1595.00000000,1610.00000000,25903900.00000000,'2026-02-17 23:55:17'),(250387,'ANTM','1h','yahoo',1729152000,'2024-10-17 15:00:00',1610.00000000,1625.00000000,1600.00000000,1620.00000000,29659600.00000000,'2026-02-17 23:55:17'),(250388,'ANTM','1h','yahoo',1729155600,'2024-10-17 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,4235200.00000000,'2026-02-17 23:55:17'),(250389,'ANTM','1h','yahoo',1729216800,'2024-10-18 09:00:00',1630.00000000,1635.00000000,1605.00000000,1620.00000000,0.00000000,'2026-02-17 23:55:17'),(250390,'ANTM','1h','yahoo',1729220400,'2024-10-18 10:00:00',1620.00000000,1625.00000000,1610.00000000,1620.00000000,6828100.00000000,'2026-02-17 23:55:17'),(250391,'ANTM','1h','yahoo',1729224000,'2024-10-18 11:00:00',1620.00000000,1625.00000000,1615.00000000,1620.00000000,2719300.00000000,'2026-02-17 23:55:17'),(250392,'ANTM','1h','yahoo',1729234800,'2024-10-18 14:00:00',1620.00000000,1635.00000000,1615.00000000,1630.00000000,26867800.00000000,'2026-02-17 23:55:17'),(250393,'ANTM','1h','yahoo',1729238400,'2024-10-18 15:00:00',1625.00000000,1630.00000000,1620.00000000,1625.00000000,12981500.00000000,'2026-02-17 23:55:17'),(250394,'ANTM','1h','yahoo',1729242000,'2024-10-18 16:00:00',1625.00000000,1625.00000000,1625.00000000,1625.00000000,9314200.00000000,'2026-02-17 23:55:17'),(250395,'ANTM','1h','yahoo',1729476000,'2024-10-21 09:00:00',1645.00000000,1765.00000000,1640.00000000,1730.00000000,155454100.00000000,'2026-02-17 23:55:17'),(250396,'ANTM','1h','yahoo',1729479600,'2024-10-21 10:00:00',1735.00000000,1735.00000000,1715.00000000,1720.00000000,15794700.00000000,'2026-02-17 23:55:17'),(250397,'ANTM','1h','yahoo',1729483200,'2024-10-21 11:00:00',1720.00000000,1720.00000000,1710.00000000,1715.00000000,12955400.00000000,'2026-02-17 23:55:17'),(250398,'ANTM','1h','yahoo',1729490400,'2024-10-21 13:00:00',1715.00000000,1720.00000000,1690.00000000,1690.00000000,17546000.00000000,'2026-02-17 23:55:17'),(250399,'ANTM','1h','yahoo',1729494000,'2024-10-21 14:00:00',1690.00000000,1695.00000000,1680.00000000,1680.00000000,12876200.00000000,'2026-02-17 23:55:17'),(250400,'ANTM','1h','yahoo',1729497600,'2024-10-21 15:00:00',1680.00000000,1700.00000000,1675.00000000,1690.00000000,22718100.00000000,'2026-02-17 23:55:17'),(250401,'ANTM','1h','yahoo',1729501200,'2024-10-21 16:00:00',1690.00000000,1690.00000000,1690.00000000,1690.00000000,6031200.00000000,'2026-02-17 23:55:17'),(250402,'ANTM','1h','yahoo',1729562400,'2024-10-22 09:00:00',1695.00000000,1700.00000000,1665.00000000,1670.00000000,27981700.00000000,'2026-02-17 23:55:17'),(250403,'ANTM','1h','yahoo',1729566000,'2024-10-22 10:00:00',1670.00000000,1675.00000000,1660.00000000,1665.00000000,11164700.00000000,'2026-02-17 23:55:17'),(250404,'ANTM','1h','yahoo',1729569600,'2024-10-22 11:00:00',1665.00000000,1670.00000000,1660.00000000,1665.00000000,8295500.00000000,'2026-02-17 23:55:17'),(250405,'ANTM','1h','yahoo',1729576800,'2024-10-22 13:00:00',1665.00000000,1685.00000000,1665.00000000,1685.00000000,12437900.00000000,'2026-02-17 23:55:17'),(250406,'ANTM','1h','yahoo',1729580400,'2024-10-22 14:00:00',1680.00000000,1685.00000000,1675.00000000,1680.00000000,9775800.00000000,'2026-02-17 23:55:17'),(250407,'ANTM','1h','yahoo',1729584000,'2024-10-22 15:00:00',1685.00000000,1685.00000000,1670.00000000,1670.00000000,12205800.00000000,'2026-02-17 23:55:17'),(250408,'ANTM','1h','yahoo',1729587600,'2024-10-22 16:00:00',1670.00000000,1670.00000000,1670.00000000,1670.00000000,5679200.00000000,'2026-02-17 23:55:17'),(250409,'ANTM','1h','yahoo',1729648800,'2024-10-23 09:00:00',1680.00000000,1685.00000000,1640.00000000,1645.00000000,0.00000000,'2026-02-17 23:55:17'),(250410,'ANTM','1h','yahoo',1729652400,'2024-10-23 10:00:00',1650.00000000,1660.00000000,1645.00000000,1655.00000000,5117400.00000000,'2026-02-17 23:55:17'),(250411,'ANTM','1h','yahoo',1729656000,'2024-10-23 11:00:00',1660.00000000,1665.00000000,1650.00000000,1660.00000000,4205700.00000000,'2026-02-17 23:55:17'),(250412,'ANTM','1h','yahoo',1729663200,'2024-10-23 13:00:00',1660.00000000,1665.00000000,1655.00000000,1660.00000000,4142700.00000000,'2026-02-17 23:55:17'),(250413,'ANTM','1h','yahoo',1729666800,'2024-10-23 14:00:00',1660.00000000,1665.00000000,1650.00000000,1655.00000000,5698800.00000000,'2026-02-17 23:55:17'),(250414,'ANTM','1h','yahoo',1729670400,'2024-10-23 15:00:00',1655.00000000,1655.00000000,1645.00000000,1645.00000000,8559600.00000000,'2026-02-17 23:55:17'),(250415,'ANTM','1h','yahoo',1729674000,'2024-10-23 16:00:00',1650.00000000,1650.00000000,1650.00000000,1650.00000000,3974200.00000000,'2026-02-17 23:55:17'),(250416,'ANTM','1h','yahoo',1729735200,'2024-10-24 09:00:00',1640.00000000,1650.00000000,1620.00000000,1640.00000000,0.00000000,'2026-02-17 23:55:17'),(250417,'ANTM','1h','yahoo',1729738800,'2024-10-24 10:00:00',1640.00000000,1640.00000000,1620.00000000,1635.00000000,8147300.00000000,'2026-02-17 23:55:17'),(250418,'ANTM','1h','yahoo',1729742400,'2024-10-24 11:00:00',1630.00000000,1635.00000000,1625.00000000,1630.00000000,3255800.00000000,'2026-02-17 23:55:17'),(250419,'ANTM','1h','yahoo',1729749600,'2024-10-24 13:00:00',1630.00000000,1635.00000000,1620.00000000,1630.00000000,3967300.00000000,'2026-02-17 23:55:17'),(250420,'ANTM','1h','yahoo',1729753200,'2024-10-24 14:00:00',1630.00000000,1640.00000000,1620.00000000,1630.00000000,8543300.00000000,'2026-02-17 23:55:17'),(250421,'ANTM','1h','yahoo',1729756800,'2024-10-24 15:00:00',1630.00000000,1635.00000000,1620.00000000,1625.00000000,10374500.00000000,'2026-02-17 23:55:17'),(250422,'ANTM','1h','yahoo',1729760400,'2024-10-24 16:00:00',1620.00000000,1620.00000000,1620.00000000,1620.00000000,3400500.00000000,'2026-02-17 23:55:17'),(250423,'ANTM','1h','yahoo',1729821600,'2024-10-25 09:00:00',1620.00000000,1655.00000000,1615.00000000,1630.00000000,22225900.00000000,'2026-02-17 23:55:17'),(250424,'ANTM','1h','yahoo',1729825200,'2024-10-25 10:00:00',1630.00000000,1645.00000000,1625.00000000,1630.00000000,12772400.00000000,'2026-02-17 23:55:17'),(250425,'ANTM','1h','yahoo',1729828800,'2024-10-25 11:00:00',1630.00000000,1635.00000000,1625.00000000,1625.00000000,3515800.00000000,'2026-02-17 23:55:17'),(250426,'ANTM','1h','yahoo',1729839600,'2024-10-25 14:00:00',1625.00000000,1630.00000000,1605.00000000,1610.00000000,9957800.00000000,'2026-02-17 23:55:17'),(250427,'ANTM','1h','yahoo',1729843200,'2024-10-25 15:00:00',1610.00000000,1615.00000000,1585.00000000,1590.00000000,23583100.00000000,'2026-02-17 23:55:17'),(250428,'ANTM','1h','yahoo',1729846800,'2024-10-25 16:00:00',1585.00000000,1585.00000000,1585.00000000,1585.00000000,12271300.00000000,'2026-02-17 23:55:17'),(250429,'ANTM','1h','yahoo',1730080800,'2024-10-28 09:00:00',1595.00000000,1640.00000000,1595.00000000,1630.00000000,29379200.00000000,'2026-02-17 23:55:17'),(250430,'ANTM','1h','yahoo',1730084400,'2024-10-28 10:00:00',1630.00000000,1640.00000000,1620.00000000,1630.00000000,8524900.00000000,'2026-02-17 23:55:17'),(250431,'ANTM','1h','yahoo',1730088000,'2024-10-28 11:00:00',1630.00000000,1640.00000000,1625.00000000,1625.00000000,5910100.00000000,'2026-02-17 23:55:17'),(250432,'ANTM','1h','yahoo',1730095200,'2024-10-28 13:00:00',1625.00000000,1635.00000000,1620.00000000,1635.00000000,3491000.00000000,'2026-02-17 23:55:17'),(250433,'ANTM','1h','yahoo',1730098800,'2024-10-28 14:00:00',1635.00000000,1635.00000000,1620.00000000,1620.00000000,4536600.00000000,'2026-02-17 23:55:17'),(250434,'ANTM','1h','yahoo',1730102400,'2024-10-28 15:00:00',1625.00000000,1630.00000000,1600.00000000,1610.00000000,17778600.00000000,'2026-02-17 23:55:17'),(250435,'ANTM','1h','yahoo',1730106000,'2024-10-28 16:00:00',1610.00000000,1610.00000000,1610.00000000,1610.00000000,5841900.00000000,'2026-02-17 23:55:17'),(250436,'ANTM','1h','yahoo',1730167200,'2024-10-29 09:00:00',1615.00000000,1625.00000000,1605.00000000,1605.00000000,9095000.00000000,'2026-02-17 23:55:17'),(250437,'ANTM','1h','yahoo',1730170800,'2024-10-29 10:00:00',1605.00000000,1625.00000000,1605.00000000,1620.00000000,7988600.00000000,'2026-02-17 23:55:17'),(250438,'ANTM','1h','yahoo',1730174400,'2024-10-29 11:00:00',1620.00000000,1620.00000000,1605.00000000,1620.00000000,6041900.00000000,'2026-02-17 23:55:17'),(250439,'ANTM','1h','yahoo',1730181600,'2024-10-29 13:00:00',1620.00000000,1620.00000000,1605.00000000,1610.00000000,2415200.00000000,'2026-02-17 23:55:17'),(250440,'ANTM','1h','yahoo',1730185200,'2024-10-29 14:00:00',1610.00000000,1610.00000000,1595.00000000,1595.00000000,11151400.00000000,'2026-02-17 23:55:17'),(250441,'ANTM','1h','yahoo',1730188800,'2024-10-29 15:00:00',1600.00000000,1620.00000000,1595.00000000,1620.00000000,9837600.00000000,'2026-02-17 23:55:17'),(250442,'ANTM','1h','yahoo',1730192400,'2024-10-29 16:00:00',1615.00000000,1615.00000000,1615.00000000,1615.00000000,3803000.00000000,'2026-02-17 23:55:17'),(250443,'ANTM','1h','yahoo',1730253600,'2024-10-30 09:00:00',1620.00000000,1650.00000000,1620.00000000,1620.00000000,43686500.00000000,'2026-02-17 23:55:17'),(250444,'ANTM','1h','yahoo',1730257200,'2024-10-30 10:00:00',1625.00000000,1625.00000000,1610.00000000,1625.00000000,13158300.00000000,'2026-02-17 23:55:17'),(250445,'ANTM','1h','yahoo',1730260800,'2024-10-30 11:00:00',1620.00000000,1630.00000000,1620.00000000,1620.00000000,7543700.00000000,'2026-02-17 23:55:17'),(250446,'ANTM','1h','yahoo',1730268000,'2024-10-30 13:00:00',1620.00000000,1645.00000000,1620.00000000,1630.00000000,19176100.00000000,'2026-02-17 23:55:17'),(250447,'ANTM','1h','yahoo',1730271600,'2024-10-30 14:00:00',1635.00000000,1635.00000000,1620.00000000,1635.00000000,10467300.00000000,'2026-02-17 23:55:17'),(250448,'ANTM','1h','yahoo',1730275200,'2024-10-30 15:00:00',1635.00000000,1635.00000000,1620.00000000,1635.00000000,16930400.00000000,'2026-02-17 23:55:17'),(250449,'ANTM','1h','yahoo',1730278800,'2024-10-30 16:00:00',1630.00000000,1630.00000000,1630.00000000,1630.00000000,3925900.00000000,'2026-02-17 23:55:17'),(250450,'ANTM','1h','yahoo',1730340000,'2024-10-31 09:00:00',1600.00000000,1605.00000000,1570.00000000,1575.00000000,62189000.00000000,'2026-02-17 23:55:17'),(250451,'ANTM','1h','yahoo',1730343600,'2024-10-31 10:00:00',1575.00000000,1575.00000000,1540.00000000,1555.00000000,61919400.00000000,'2026-02-17 23:55:17'),(250452,'ANTM','1h','yahoo',1730347200,'2024-10-31 11:00:00',1555.00000000,1560.00000000,1545.00000000,1555.00000000,13993800.00000000,'2026-02-17 23:55:17'),(250453,'ANTM','1h','yahoo',1730354400,'2024-10-31 13:00:00',1560.00000000,1570.00000000,1555.00000000,1565.00000000,11253600.00000000,'2026-02-17 23:55:17'),(250454,'ANTM','1h','yahoo',1730358000,'2024-10-31 14:00:00',1565.00000000,1580.00000000,1560.00000000,1570.00000000,17968200.00000000,'2026-02-17 23:55:17'),(250455,'ANTM','1h','yahoo',1730361600,'2024-10-31 15:00:00',1575.00000000,1605.00000000,1570.00000000,1595.00000000,37994300.00000000,'2026-02-17 23:55:17'),(250456,'ANTM','1h','yahoo',1730365200,'2024-10-31 16:00:00',1600.00000000,1600.00000000,1600.00000000,1600.00000000,14582100.00000000,'2026-02-17 23:55:17'),(250457,'ANTM','1h','yahoo',1730426400,'2024-11-01 09:00:00',1585.00000000,1590.00000000,1565.00000000,1565.00000000,15846800.00000000,'2026-02-17 23:55:17'),(250458,'ANTM','1h','yahoo',1730430000,'2024-11-01 10:00:00',1565.00000000,1575.00000000,1555.00000000,1560.00000000,9438900.00000000,'2026-02-17 23:55:17'),(250459,'ANTM','1h','yahoo',1730433600,'2024-11-01 11:00:00',1560.00000000,1565.00000000,1555.00000000,1555.00000000,2753200.00000000,'2026-02-17 23:55:17'),(250460,'ANTM','1h','yahoo',1730444400,'2024-11-01 14:00:00',1555.00000000,1560.00000000,1530.00000000,1540.00000000,23889200.00000000,'2026-02-17 23:55:17'),(250461,'ANTM','1h','yahoo',1730448000,'2024-11-01 15:00:00',1540.00000000,1540.00000000,1515.00000000,1525.00000000,29451900.00000000,'2026-02-17 23:55:17'),(250462,'ANTM','1h','yahoo',1730451600,'2024-11-01 16:00:00',1520.00000000,1520.00000000,1520.00000000,1520.00000000,5182200.00000000,'2026-02-17 23:55:17'),(250463,'ANTM','1h','yahoo',1730685600,'2024-11-04 09:00:00',1525.00000000,1560.00000000,1525.00000000,1545.00000000,19625500.00000000,'2026-02-17 23:55:17'),(250464,'ANTM','1h','yahoo',1730689200,'2024-11-04 10:00:00',1545.00000000,1550.00000000,1520.00000000,1525.00000000,7380300.00000000,'2026-02-17 23:55:17'),(250465,'ANTM','1h','yahoo',1730692800,'2024-11-04 11:00:00',1520.00000000,1525.00000000,1490.00000000,1500.00000000,18271400.00000000,'2026-02-17 23:55:17'),(250466,'ANTM','1h','yahoo',1730700000,'2024-11-04 13:00:00',1505.00000000,1505.00000000,1490.00000000,1500.00000000,7382700.00000000,'2026-02-17 23:55:17'),(250467,'ANTM','1h','yahoo',1730703600,'2024-11-04 14:00:00',1495.00000000,1495.00000000,1480.00000000,1490.00000000,14754800.00000000,'2026-02-17 23:55:17'),(250468,'ANTM','1h','yahoo',1730707200,'2024-11-04 15:00:00',1490.00000000,1525.00000000,1485.00000000,1525.00000000,20250700.00000000,'2026-02-17 23:55:17'),(250469,'ANTM','1h','yahoo',1730710800,'2024-11-04 16:00:00',1525.00000000,1525.00000000,1525.00000000,1525.00000000,3157200.00000000,'2026-02-17 23:55:17'),(250470,'ANTM','1h','yahoo',1730772000,'2024-11-05 09:00:00',1525.00000000,1560.00000000,1525.00000000,1545.00000000,30870000.00000000,'2026-02-17 23:55:17'),(250471,'ANTM','1h','yahoo',1730775600,'2024-11-05 10:00:00',1545.00000000,1545.00000000,1530.00000000,1535.00000000,10067900.00000000,'2026-02-17 23:55:17'),(250472,'ANTM','1h','yahoo',1730779200,'2024-11-05 11:00:00',1530.00000000,1550.00000000,1525.00000000,1535.00000000,9783600.00000000,'2026-02-17 23:55:17'),(250473,'ANTM','1h','yahoo',1730786400,'2024-11-05 13:00:00',1540.00000000,1545.00000000,1535.00000000,1540.00000000,2801500.00000000,'2026-02-17 23:55:17'),(250474,'ANTM','1h','yahoo',1730790000,'2024-11-05 14:00:00',1535.00000000,1570.00000000,1535.00000000,1560.00000000,33726900.00000000,'2026-02-17 23:55:17'),(250475,'ANTM','1h','yahoo',1730793600,'2024-11-05 15:00:00',1560.00000000,1575.00000000,1555.00000000,1570.00000000,19956600.00000000,'2026-02-17 23:55:17'),(250476,'ANTM','1h','yahoo',1730797200,'2024-11-05 16:00:00',1575.00000000,1575.00000000,1575.00000000,1575.00000000,5963000.00000000,'2026-02-17 23:55:17'),(250477,'ANTM','1h','yahoo',1730858400,'2024-11-06 09:00:00',1580.00000000,1590.00000000,1560.00000000,1580.00000000,19926900.00000000,'2026-02-17 23:55:17'),(250478,'ANTM','1h','yahoo',1730862000,'2024-11-06 10:00:00',1575.00000000,1590.00000000,1575.00000000,1590.00000000,5300100.00000000,'2026-02-17 23:55:17'),(250479,'ANTM','1h','yahoo',1730865600,'2024-11-06 11:00:00',1585.00000000,1590.00000000,1570.00000000,1580.00000000,8951000.00000000,'2026-02-17 23:55:17'),(250480,'ANTM','1h','yahoo',1730872800,'2024-11-06 13:00:00',1575.00000000,1580.00000000,1530.00000000,1545.00000000,13544700.00000000,'2026-02-17 23:55:17'),(250481,'ANTM','1h','yahoo',1730876400,'2024-11-06 14:00:00',1545.00000000,1565.00000000,1540.00000000,1555.00000000,5857100.00000000,'2026-02-17 23:55:17'),(250482,'ANTM','1h','yahoo',1730880000,'2024-11-06 15:00:00',1555.00000000,1560.00000000,1530.00000000,1545.00000000,12033100.00000000,'2026-02-17 23:55:17'),(250483,'ANTM','1h','yahoo',1730883600,'2024-11-06 16:00:00',1540.00000000,1540.00000000,1540.00000000,1540.00000000,4797400.00000000,'2026-02-17 23:55:17'),(250484,'ANTM','1h','yahoo',1730944800,'2024-11-07 09:00:00',1515.00000000,1535.00000000,1480.00000000,1535.00000000,35768900.00000000,'2026-02-17 23:55:17'),(250485,'ANTM','1h','yahoo',1730948400,'2024-11-07 10:00:00',1535.00000000,1580.00000000,1530.00000000,1570.00000000,28487500.00000000,'2026-02-17 23:55:17'),(250486,'ANTM','1h','yahoo',1730952000,'2024-11-07 11:00:00',1570.00000000,1580.00000000,1550.00000000,1570.00000000,18782100.00000000,'2026-02-17 23:55:17'),(250487,'ANTM','1h','yahoo',1730959200,'2024-11-07 13:00:00',1570.00000000,1575.00000000,1565.00000000,1570.00000000,7219800.00000000,'2026-02-17 23:55:17'),(250488,'ANTM','1h','yahoo',1730962800,'2024-11-07 14:00:00',1565.00000000,1570.00000000,1565.00000000,1570.00000000,7735700.00000000,'2026-02-17 23:55:17'),(250489,'ANTM','1h','yahoo',1730966400,'2024-11-07 15:00:00',1570.00000000,1575.00000000,1555.00000000,1565.00000000,14210100.00000000,'2026-02-17 23:55:17'),(250490,'ANTM','1h','yahoo',1730970000,'2024-11-07 16:00:00',1575.00000000,1575.00000000,1575.00000000,1575.00000000,7026800.00000000,'2026-02-17 23:55:17'),(250491,'ANTM','1h','yahoo',1731031200,'2024-11-08 09:00:00',1595.00000000,1610.00000000,1580.00000000,1585.00000000,0.00000000,'2026-02-17 23:55:17'),(250492,'ANTM','1h','yahoo',1731034800,'2024-11-08 10:00:00',1590.00000000,1600.00000000,1565.00000000,1580.00000000,17212200.00000000,'2026-02-17 23:55:17'),(250493,'ANTM','1h','yahoo',1731038400,'2024-11-08 11:00:00',1580.00000000,1595.00000000,1580.00000000,1590.00000000,2271000.00000000,'2026-02-17 23:55:17'),(250494,'ANTM','1h','yahoo',1731049200,'2024-11-08 14:00:00',1590.00000000,1595.00000000,1575.00000000,1590.00000000,9044400.00000000,'2026-02-17 23:55:17'),(250495,'ANTM','1h','yahoo',1731052800,'2024-11-08 15:00:00',1585.00000000,1600.00000000,1585.00000000,1585.00000000,8826900.00000000,'2026-02-17 23:55:17'),(250496,'ANTM','1h','yahoo',1731056400,'2024-11-08 16:00:00',1585.00000000,1585.00000000,1585.00000000,1585.00000000,2154300.00000000,'2026-02-17 23:55:17'),(250497,'ANTM','1h','yahoo',1731290400,'2024-11-11 09:00:00',1580.00000000,1580.00000000,1530.00000000,1535.00000000,16324700.00000000,'2026-02-17 23:55:17'),(250498,'ANTM','1h','yahoo',1731294000,'2024-11-11 10:00:00',1535.00000000,1545.00000000,1520.00000000,1540.00000000,9352600.00000000,'2026-02-17 23:55:17'),(250499,'ANTM','1h','yahoo',1731297600,'2024-11-11 11:00:00',1535.00000000,1540.00000000,1530.00000000,1530.00000000,3142400.00000000,'2026-02-17 23:55:17'),(250500,'ANTM','1h','yahoo',1731304800,'2024-11-11 13:00:00',1535.00000000,1540.00000000,1525.00000000,1535.00000000,2571900.00000000,'2026-02-17 23:55:17'),(250501,'ANTM','1h','yahoo',1731308400,'2024-11-11 14:00:00',1535.00000000,1540.00000000,1525.00000000,1530.00000000,5132000.00000000,'2026-02-17 23:55:17'),(250502,'ANTM','1h','yahoo',1731312000,'2024-11-11 15:00:00',1525.00000000,1535.00000000,1515.00000000,1525.00000000,10633900.00000000,'2026-02-17 23:55:17'),(250503,'ANTM','1h','yahoo',1731315600,'2024-11-11 16:00:00',1530.00000000,1530.00000000,1530.00000000,1530.00000000,1864000.00000000,'2026-02-17 23:55:17'),(250504,'ANTM','1h','yahoo',1731376800,'2024-11-12 09:00:00',1510.00000000,1535.00000000,1510.00000000,1525.00000000,12073000.00000000,'2026-02-17 23:55:17'),(250505,'ANTM','1h','yahoo',1731380400,'2024-11-12 10:00:00',1520.00000000,1530.00000000,1515.00000000,1525.00000000,3945500.00000000,'2026-02-17 23:55:17'),(250506,'ANTM','1h','yahoo',1731384000,'2024-11-12 11:00:00',1525.00000000,1530.00000000,1510.00000000,1525.00000000,4561100.00000000,'2026-02-17 23:55:17'),(250507,'ANTM','1h','yahoo',1731391200,'2024-11-12 13:00:00',1525.00000000,1530.00000000,1515.00000000,1520.00000000,1898500.00000000,'2026-02-17 23:55:17'),(250508,'ANTM','1h','yahoo',1731394800,'2024-11-12 14:00:00',1515.00000000,1525.00000000,1515.00000000,1525.00000000,3178700.00000000,'2026-02-17 23:55:17'),(250509,'ANTM','1h','yahoo',1731398400,'2024-11-12 15:00:00',1520.00000000,1545.00000000,1520.00000000,1535.00000000,12413400.00000000,'2026-02-17 23:55:17'),(250510,'ANTM','1h','yahoo',1731402000,'2024-11-12 16:00:00',1565.00000000,1565.00000000,1565.00000000,1565.00000000,12832300.00000000,'2026-02-17 23:55:17'),(250511,'ANTM','1h','yahoo',1731463200,'2024-11-13 09:00:00',1560.00000000,1560.00000000,1520.00000000,1540.00000000,12598000.00000000,'2026-02-17 23:55:17'),(250512,'ANTM','1h','yahoo',1731466800,'2024-11-13 10:00:00',1540.00000000,1540.00000000,1520.00000000,1530.00000000,7890400.00000000,'2026-02-17 23:55:17'),(250513,'ANTM','1h','yahoo',1731470400,'2024-11-13 11:00:00',1530.00000000,1530.00000000,1510.00000000,1520.00000000,5864600.00000000,'2026-02-17 23:55:17'),(250514,'ANTM','1h','yahoo',1731477600,'2024-11-13 13:00:00',1520.00000000,1525.00000000,1520.00000000,1525.00000000,952800.00000000,'2026-02-17 23:55:17'),(250515,'ANTM','1h','yahoo',1731481200,'2024-11-13 14:00:00',1525.00000000,1530.00000000,1515.00000000,1520.00000000,4908400.00000000,'2026-02-17 23:55:17'),(250516,'ANTM','1h','yahoo',1731484800,'2024-11-13 15:00:00',1520.00000000,1520.00000000,1495.00000000,1505.00000000,16416300.00000000,'2026-02-17 23:55:17'),(250517,'ANTM','1h','yahoo',1731488400,'2024-11-13 16:00:00',1500.00000000,1500.00000000,1500.00000000,1500.00000000,3377400.00000000,'2026-02-17 23:55:17'),(250518,'ANTM','1h','yahoo',1731549600,'2024-11-14 09:00:00',1500.00000000,1500.00000000,1460.00000000,1480.00000000,18049000.00000000,'2026-02-17 23:55:17'),(250519,'ANTM','1h','yahoo',1731553200,'2024-11-14 10:00:00',1480.00000000,1495.00000000,1470.00000000,1485.00000000,7012000.00000000,'2026-02-17 23:55:17'),(250520,'ANTM','1h','yahoo',1731556800,'2024-11-14 11:00:00',1485.00000000,1490.00000000,1480.00000000,1490.00000000,5020700.00000000,'2026-02-17 23:55:17'),(250521,'ANTM','1h','yahoo',1731564000,'2024-11-14 13:00:00',1490.00000000,1500.00000000,1475.00000000,1490.00000000,5022900.00000000,'2026-02-17 23:55:17'),(250522,'ANTM','1h','yahoo',1731567600,'2024-11-14 14:00:00',1495.00000000,1495.00000000,1470.00000000,1480.00000000,4849900.00000000,'2026-02-17 23:55:17'),(250523,'ANTM','1h','yahoo',1731571200,'2024-11-14 15:00:00',1480.00000000,1480.00000000,1455.00000000,1465.00000000,17818200.00000000,'2026-02-17 23:55:17'),(250524,'ANTM','1h','yahoo',1731574800,'2024-11-14 16:00:00',1480.00000000,1480.00000000,1480.00000000,1480.00000000,6090300.00000000,'2026-02-17 23:55:17'),(250525,'ANTM','1h','yahoo',1731636000,'2024-11-15 09:00:00',1470.00000000,1480.00000000,1435.00000000,1440.00000000,19759600.00000000,'2026-02-17 23:55:17'),(250526,'ANTM','1h','yahoo',1731639600,'2024-11-15 10:00:00',1440.00000000,1445.00000000,1385.00000000,1395.00000000,41246200.00000000,'2026-02-17 23:55:17'),(250527,'ANTM','1h','yahoo',1731643200,'2024-11-15 11:00:00',1390.00000000,1415.00000000,1385.00000000,1405.00000000,11292800.00000000,'2026-02-17 23:55:17'),(250528,'ANTM','1h','yahoo',1731654000,'2024-11-15 14:00:00',1410.00000000,1415.00000000,1400.00000000,1415.00000000,11741500.00000000,'2026-02-17 23:55:17'),(250529,'ANTM','1h','yahoo',1731657600,'2024-11-15 15:00:00',1415.00000000,1415.00000000,1400.00000000,1410.00000000,9672200.00000000,'2026-02-17 23:55:17'),(250530,'ANTM','1h','yahoo',1731661200,'2024-11-15 16:00:00',1400.00000000,1400.00000000,1400.00000000,1400.00000000,6156000.00000000,'2026-02-17 23:55:17'),(250531,'ANTM','1h','yahoo',1731895200,'2024-11-18 09:00:00',1410.00000000,1425.00000000,1400.00000000,1400.00000000,8595200.00000000,'2026-02-17 23:55:17'),(250532,'ANTM','1h','yahoo',1731898800,'2024-11-18 10:00:00',1400.00000000,1425.00000000,1400.00000000,1415.00000000,6271300.00000000,'2026-02-17 23:55:17'),(250533,'ANTM','1h','yahoo',1731902400,'2024-11-18 11:00:00',1415.00000000,1415.00000000,1410.00000000,1410.00000000,2193700.00000000,'2026-02-17 23:55:17'),(250534,'ANTM','1h','yahoo',1731909600,'2024-11-18 13:00:00',1410.00000000,1415.00000000,1405.00000000,1410.00000000,3052500.00000000,'2026-02-17 23:55:17'),(250535,'ANTM','1h','yahoo',1731913200,'2024-11-18 14:00:00',1410.00000000,1415.00000000,1405.00000000,1410.00000000,2062000.00000000,'2026-02-17 23:55:17'),(250536,'ANTM','1h','yahoo',1731916800,'2024-11-18 15:00:00',1405.00000000,1410.00000000,1395.00000000,1405.00000000,8922100.00000000,'2026-02-17 23:55:17'),(250537,'ANTM','1h','yahoo',1731920400,'2024-11-18 16:00:00',1395.00000000,1395.00000000,1395.00000000,1395.00000000,2832500.00000000,'2026-02-17 23:55:17'),(250538,'ANTM','1h','yahoo',1731981600,'2024-11-19 09:00:00',1410.00000000,1455.00000000,1410.00000000,1455.00000000,0.00000000,'2026-02-17 23:55:17'),(250539,'ANTM','1h','yahoo',1731985200,'2024-11-19 10:00:00',1455.00000000,1460.00000000,1445.00000000,1460.00000000,9202800.00000000,'2026-02-17 23:55:17'),(250540,'ANTM','1h','yahoo',1731988800,'2024-11-19 11:00:00',1455.00000000,1470.00000000,1450.00000000,1465.00000000,13256500.00000000,'2026-02-17 23:55:17'),(250541,'ANTM','1h','yahoo',1731996000,'2024-11-19 13:00:00',1465.00000000,1470.00000000,1465.00000000,1470.00000000,3445100.00000000,'2026-02-17 23:55:17'),(250542,'ANTM','1h','yahoo',1731999600,'2024-11-19 14:00:00',1470.00000000,1485.00000000,1455.00000000,1460.00000000,18309700.00000000,'2026-02-17 23:55:17'),(250543,'ANTM','1h','yahoo',1732003200,'2024-11-19 15:00:00',1465.00000000,1480.00000000,1460.00000000,1470.00000000,12835000.00000000,'2026-02-17 23:55:17'),(250544,'ANTM','1h','yahoo',1732006800,'2024-11-19 16:00:00',1475.00000000,1475.00000000,1475.00000000,1475.00000000,3395300.00000000,'2026-02-17 23:55:17'),(250545,'ANTM','1h','yahoo',1732068000,'2024-11-20 09:00:00',1485.00000000,1510.00000000,1475.00000000,1485.00000000,26591800.00000000,'2026-02-17 23:55:17'),(250546,'ANTM','1h','yahoo',1732071600,'2024-11-20 10:00:00',1485.00000000,1495.00000000,1465.00000000,1470.00000000,12366400.00000000,'2026-02-17 23:55:17'),(250547,'ANTM','1h','yahoo',1732075200,'2024-11-20 11:00:00',1470.00000000,1485.00000000,1470.00000000,1475.00000000,3905700.00000000,'2026-02-17 23:55:17'),(250548,'ANTM','1h','yahoo',1732082400,'2024-11-20 13:00:00',1475.00000000,1480.00000000,1470.00000000,1475.00000000,2444100.00000000,'2026-02-17 23:55:17'),(250549,'ANTM','1h','yahoo',1732086000,'2024-11-20 14:00:00',1475.00000000,1480.00000000,1465.00000000,1470.00000000,6694200.00000000,'2026-02-17 23:55:17'),(250550,'ANTM','1h','yahoo',1732089600,'2024-11-20 15:00:00',1470.00000000,1485.00000000,1460.00000000,1470.00000000,9841400.00000000,'2026-02-17 23:55:17'),(250551,'ANTM','1h','yahoo',1732093200,'2024-11-20 16:00:00',1470.00000000,1470.00000000,1470.00000000,1470.00000000,1880700.00000000,'2026-02-17 23:55:17'),(250552,'ANTM','1h','yahoo',1732154400,'2024-11-21 09:00:00',1475.00000000,1495.00000000,1475.00000000,1490.00000000,0.00000000,'2026-02-17 23:55:17'),(250553,'ANTM','1h','yahoo',1732158000,'2024-11-21 10:00:00',1490.00000000,1500.00000000,1475.00000000,1480.00000000,11848500.00000000,'2026-02-17 23:55:17'),(250554,'ANTM','1h','yahoo',1732161600,'2024-11-21 11:00:00',1475.00000000,1490.00000000,1475.00000000,1485.00000000,5545500.00000000,'2026-02-17 23:55:17'),(250555,'ANTM','1h','yahoo',1732168800,'2024-11-21 13:00:00',1485.00000000,1490.00000000,1480.00000000,1485.00000000,1816700.00000000,'2026-02-17 23:55:17'),(250556,'ANTM','1h','yahoo',1732172400,'2024-11-21 14:00:00',1485.00000000,1485.00000000,1465.00000000,1470.00000000,6579100.00000000,'2026-02-17 23:55:17'),(250557,'ANTM','1h','yahoo',1732176000,'2024-11-21 15:00:00',1470.00000000,1480.00000000,1465.00000000,1475.00000000,7401200.00000000,'2026-02-17 23:55:17'),(250558,'ANTM','1h','yahoo',1732179600,'2024-11-21 16:00:00',1490.00000000,1490.00000000,1490.00000000,1490.00000000,4264400.00000000,'2026-02-17 23:55:17'),(250559,'ANTM','1h','yahoo',1732240800,'2024-11-22 09:00:00',1495.00000000,1495.00000000,1460.00000000,1460.00000000,9221400.00000000,'2026-02-17 23:55:17'),(250560,'ANTM','1h','yahoo',1732244400,'2024-11-22 10:00:00',1460.00000000,1475.00000000,1460.00000000,1465.00000000,4305500.00000000,'2026-02-17 23:55:17'),(250561,'ANTM','1h','yahoo',1732248000,'2024-11-22 11:00:00',1460.00000000,1470.00000000,1460.00000000,1460.00000000,1169100.00000000,'2026-02-17 23:55:17'),(250562,'ANTM','1h','yahoo',1732258800,'2024-11-22 14:00:00',1465.00000000,1470.00000000,1455.00000000,1460.00000000,6593400.00000000,'2026-02-17 23:55:17');
