INSERT INTO `ohlcv_data` VALUES (257186,'ADRO','30m','yahoo',1764138600,'2025-11-26 13:30:00',1840.00000000,1845.00000000,1840.00000000,1845.00000000,4087400.00000000,'2026-02-17 23:56:05'),(257187,'ADRO','30m','yahoo',1764140400,'2025-11-26 14:00:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,5101100.00000000,'2026-02-17 23:56:05'),(257188,'ADRO','30m','yahoo',1764142200,'2025-11-26 14:30:00',1840.00000000,1840.00000000,1835.00000000,1835.00000000,2432600.00000000,'2026-02-17 23:56:05'),(257189,'ADRO','30m','yahoo',1764144000,'2025-11-26 15:00:00',1835.00000000,1845.00000000,1835.00000000,1840.00000000,6248000.00000000,'2026-02-17 23:56:05'),(257190,'ADRO','30m','yahoo',1764145800,'2025-11-26 15:30:00',1845.00000000,1850.00000000,1840.00000000,1840.00000000,4832400.00000000,'2026-02-17 23:56:05'),(257191,'ADRO','30m','yahoo',1764147600,'2025-11-26 16:00:00',1845.00000000,1845.00000000,1845.00000000,1845.00000000,1714700.00000000,'2026-02-17 23:56:05'),(257192,'ADRO','30m','yahoo',1764208800,'2025-11-27 09:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,3244600.00000000,'2026-02-17 23:56:05'),(257193,'ADRO','30m','yahoo',1764210600,'2025-11-27 09:30:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,5031400.00000000,'2026-02-17 23:56:05'),(257194,'ADRO','30m','yahoo',1764212400,'2025-11-27 10:00:00',1835.00000000,1840.00000000,1830.00000000,1835.00000000,4237400.00000000,'2026-02-17 23:56:05'),(257195,'ADRO','30m','yahoo',1764214200,'2025-11-27 10:30:00',1835.00000000,1835.00000000,1825.00000000,1830.00000000,5465500.00000000,'2026-02-17 23:56:05'),(257196,'ADRO','30m','yahoo',1764216000,'2025-11-27 11:00:00',1825.00000000,1830.00000000,1825.00000000,1830.00000000,3068400.00000000,'2026-02-17 23:56:05'),(257197,'ADRO','30m','yahoo',1764217800,'2025-11-27 11:30:00',1825.00000000,1830.00000000,1810.00000000,1820.00000000,14142500.00000000,'2026-02-17 23:56:05'),(257198,'ADRO','30m','yahoo',1764225000,'2025-11-27 13:30:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,3625400.00000000,'2026-02-17 23:56:05'),(257199,'ADRO','30m','yahoo',1764226800,'2025-11-27 14:00:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,3241200.00000000,'2026-02-17 23:56:05'),(257200,'ADRO','30m','yahoo',1764228600,'2025-11-27 14:30:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,4154200.00000000,'2026-02-17 23:56:05'),(257201,'ADRO','30m','yahoo',1764230400,'2025-11-27 15:00:00',1815.00000000,1825.00000000,1815.00000000,1815.00000000,8710700.00000000,'2026-02-17 23:56:05'),(257202,'ADRO','30m','yahoo',1764232200,'2025-11-27 15:30:00',1815.00000000,1820.00000000,1810.00000000,1810.00000000,5677200.00000000,'2026-02-17 23:56:05'),(257203,'ADRO','30m','yahoo',1764234000,'2025-11-27 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,5942700.00000000,'2026-02-17 23:56:05'),(257204,'ADRO','30m','yahoo',1764295200,'2025-11-28 09:00:00',1810.00000000,1820.00000000,1800.00000000,1815.00000000,4119400.00000000,'2026-02-17 23:56:05'),(257205,'ADRO','30m','yahoo',1764297000,'2025-11-28 09:30:00',1815.00000000,1815.00000000,1805.00000000,1815.00000000,3240900.00000000,'2026-02-17 23:56:05'),(257206,'ADRO','30m','yahoo',1764298800,'2025-11-28 10:00:00',1810.00000000,1815.00000000,1805.00000000,1815.00000000,2269000.00000000,'2026-02-17 23:56:05'),(257207,'ADRO','30m','yahoo',1764300600,'2025-11-28 10:30:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,3429200.00000000,'2026-02-17 23:56:05'),(257208,'ADRO','30m','yahoo',1764302400,'2025-11-28 11:00:00',1815.00000000,1815.00000000,1805.00000000,1805.00000000,5806000.00000000,'2026-02-17 23:56:05'),(257209,'ADRO','30m','yahoo',1764313200,'2025-11-28 14:00:00',1810.00000000,1815.00000000,1805.00000000,1805.00000000,7010500.00000000,'2026-02-17 23:56:05'),(257210,'ADRO','30m','yahoo',1764315000,'2025-11-28 14:30:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,4881400.00000000,'2026-02-17 23:56:05'),(257211,'ADRO','30m','yahoo',1764316800,'2025-11-28 15:00:00',1805.00000000,1810.00000000,1805.00000000,1805.00000000,5078600.00000000,'2026-02-17 23:56:05'),(257212,'ADRO','30m','yahoo',1764318600,'2025-11-28 15:30:00',1805.00000000,1810.00000000,1800.00000000,1810.00000000,5404100.00000000,'2026-02-17 23:56:05'),(257213,'ADRO','30m','yahoo',1764320400,'2025-11-28 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,2926000.00000000,'2026-02-17 23:56:05'),(257214,'ADRO','30m','yahoo',1764554400,'2025-12-01 09:00:00',1815.00000000,1835.00000000,1815.00000000,1830.00000000,5532700.00000000,'2026-02-17 23:56:05'),(257215,'ADRO','30m','yahoo',1764556200,'2025-12-01 09:30:00',1830.00000000,1835.00000000,1825.00000000,1825.00000000,4624200.00000000,'2026-02-17 23:56:05'),(257216,'ADRO','30m','yahoo',1764558000,'2025-12-01 10:00:00',1825.00000000,1830.00000000,1825.00000000,1830.00000000,2032400.00000000,'2026-02-17 23:56:05'),(257217,'ADRO','30m','yahoo',1764559800,'2025-12-01 10:30:00',1830.00000000,1830.00000000,1825.00000000,1825.00000000,1656100.00000000,'2026-02-17 23:56:05'),(257218,'ADRO','30m','yahoo',1764561600,'2025-12-01 11:00:00',1830.00000000,1830.00000000,1820.00000000,1830.00000000,4343700.00000000,'2026-02-17 23:56:05'),(257219,'ADRO','30m','yahoo',1764563400,'2025-12-01 11:30:00',1830.00000000,1835.00000000,1825.00000000,1830.00000000,3509800.00000000,'2026-02-17 23:56:05'),(257220,'ADRO','30m','yahoo',1764570600,'2025-12-01 13:30:00',1830.00000000,1835.00000000,1825.00000000,1830.00000000,3356800.00000000,'2026-02-17 23:56:05'),(257221,'ADRO','30m','yahoo',1764572400,'2025-12-01 14:00:00',1825.00000000,1830.00000000,1820.00000000,1830.00000000,3519900.00000000,'2026-02-17 23:56:05'),(257222,'ADRO','30m','yahoo',1764574200,'2025-12-01 14:30:00',1830.00000000,1830.00000000,1820.00000000,1820.00000000,3298500.00000000,'2026-02-17 23:56:05'),(257223,'ADRO','30m','yahoo',1764576000,'2025-12-01 15:00:00',1825.00000000,1825.00000000,1820.00000000,1820.00000000,1958800.00000000,'2026-02-17 23:56:05'),(257224,'ADRO','30m','yahoo',1764577800,'2025-12-01 15:30:00',1825.00000000,1825.00000000,1815.00000000,1820.00000000,4871600.00000000,'2026-02-17 23:56:05'),(257225,'ADRO','30m','yahoo',1764579600,'2025-12-01 16:00:00',1820.00000000,1820.00000000,1820.00000000,1820.00000000,2365200.00000000,'2026-02-17 23:56:05'),(257226,'ADRO','30m','yahoo',1764640800,'2025-12-02 09:00:00',1830.00000000,1860.00000000,1825.00000000,1855.00000000,11462400.00000000,'2026-02-17 23:56:05'),(257227,'ADRO','30m','yahoo',1764642600,'2025-12-02 09:30:00',1855.00000000,1860.00000000,1835.00000000,1840.00000000,9457800.00000000,'2026-02-17 23:56:05'),(257228,'ADRO','30m','yahoo',1764644400,'2025-12-02 10:00:00',1840.00000000,1845.00000000,1830.00000000,1845.00000000,3089800.00000000,'2026-02-17 23:56:05'),(257229,'ADRO','30m','yahoo',1764646200,'2025-12-02 10:30:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,2669900.00000000,'2026-02-17 23:56:05'),(257230,'ADRO','30m','yahoo',1764648000,'2025-12-02 11:00:00',1850.00000000,1860.00000000,1840.00000000,1855.00000000,6091800.00000000,'2026-02-17 23:56:05'),(257231,'ADRO','30m','yahoo',1764649800,'2025-12-02 11:30:00',1855.00000000,1855.00000000,1845.00000000,1845.00000000,2712000.00000000,'2026-02-17 23:56:05'),(257232,'ADRO','30m','yahoo',1764657000,'2025-12-02 13:30:00',1850.00000000,1855.00000000,1845.00000000,1845.00000000,2045200.00000000,'2026-02-17 23:56:05'),(257233,'ADRO','30m','yahoo',1764658800,'2025-12-02 14:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,2497900.00000000,'2026-02-17 23:56:05'),(257234,'ADRO','30m','yahoo',1764660600,'2025-12-02 14:30:00',1840.00000000,1845.00000000,1835.00000000,1835.00000000,2131800.00000000,'2026-02-17 23:56:05'),(257235,'ADRO','30m','yahoo',1764662400,'2025-12-02 15:00:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,1805100.00000000,'2026-02-17 23:56:05'),(257236,'ADRO','30m','yahoo',1764664200,'2025-12-02 15:30:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,5034700.00000000,'2026-02-17 23:56:05'),(257237,'ADRO','30m','yahoo',1764666000,'2025-12-02 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,2581100.00000000,'2026-02-17 23:56:05'),(257238,'ADRO','30m','yahoo',1764727200,'2025-12-03 09:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,1477200.00000000,'2026-02-17 23:56:05'),(257239,'ADRO','30m','yahoo',1764729000,'2025-12-03 09:30:00',1835.00000000,1850.00000000,1835.00000000,1845.00000000,2493400.00000000,'2026-02-17 23:56:05'),(257240,'ADRO','30m','yahoo',1764730800,'2025-12-03 10:00:00',1845.00000000,1855.00000000,1840.00000000,1845.00000000,2476300.00000000,'2026-02-17 23:56:05'),(257241,'ADRO','30m','yahoo',1764732600,'2025-12-03 10:30:00',1850.00000000,1850.00000000,1845.00000000,1845.00000000,624000.00000000,'2026-02-17 23:56:05'),(257242,'ADRO','30m','yahoo',1764734400,'2025-12-03 11:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,2137600.00000000,'2026-02-17 23:56:05'),(257243,'ADRO','30m','yahoo',1764736200,'2025-12-03 11:30:00',1845.00000000,1845.00000000,1840.00000000,1840.00000000,1075800.00000000,'2026-02-17 23:56:05'),(257244,'ADRO','30m','yahoo',1764743400,'2025-12-03 13:30:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,1704300.00000000,'2026-02-17 23:56:05'),(257245,'ADRO','30m','yahoo',1764745200,'2025-12-03 14:00:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,2204400.00000000,'2026-02-17 23:56:05'),(257246,'ADRO','30m','yahoo',1764747000,'2025-12-03 14:30:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,655800.00000000,'2026-02-17 23:56:05'),(257247,'ADRO','30m','yahoo',1764748800,'2025-12-03 15:00:00',1840.00000000,1845.00000000,1835.00000000,1840.00000000,3687400.00000000,'2026-02-17 23:56:05'),(257248,'ADRO','30m','yahoo',1764750600,'2025-12-03 15:30:00',1845.00000000,1850.00000000,1840.00000000,1850.00000000,1991100.00000000,'2026-02-17 23:56:05'),(257249,'ADRO','30m','yahoo',1764752400,'2025-12-03 16:00:00',1850.00000000,1850.00000000,1850.00000000,1850.00000000,1473700.00000000,'2026-02-17 23:56:05'),(257250,'ADRO','30m','yahoo',1764813600,'2025-12-04 09:00:00',1850.00000000,1855.00000000,1825.00000000,1830.00000000,4474800.00000000,'2026-02-17 23:56:05'),(257251,'ADRO','30m','yahoo',1764815400,'2025-12-04 09:30:00',1825.00000000,1835.00000000,1825.00000000,1835.00000000,2056400.00000000,'2026-02-17 23:56:05'),(257252,'ADRO','30m','yahoo',1764817200,'2025-12-04 10:00:00',1835.00000000,1835.00000000,1825.00000000,1830.00000000,1629600.00000000,'2026-02-17 23:56:05'),(257253,'ADRO','30m','yahoo',1764819000,'2025-12-04 10:30:00',1830.00000000,1830.00000000,1815.00000000,1825.00000000,6173500.00000000,'2026-02-17 23:56:05'),(257254,'ADRO','30m','yahoo',1764820800,'2025-12-04 11:00:00',1820.00000000,1825.00000000,1815.00000000,1815.00000000,3454100.00000000,'2026-02-17 23:56:05'),(257255,'ADRO','30m','yahoo',1764822600,'2025-12-04 11:30:00',1815.00000000,1820.00000000,1815.00000000,1815.00000000,1255100.00000000,'2026-02-17 23:56:05'),(257256,'ADRO','30m','yahoo',1764829800,'2025-12-04 13:30:00',1820.00000000,1820.00000000,1815.00000000,1820.00000000,1776000.00000000,'2026-02-17 23:56:05'),(257257,'ADRO','30m','yahoo',1764831600,'2025-12-04 14:00:00',1815.00000000,1820.00000000,1815.00000000,1820.00000000,2080700.00000000,'2026-02-17 23:56:05'),(257258,'ADRO','30m','yahoo',1764833400,'2025-12-04 14:30:00',1815.00000000,1820.00000000,1805.00000000,1815.00000000,10679300.00000000,'2026-02-17 23:56:05'),(257259,'ADRO','30m','yahoo',1764835200,'2025-12-04 15:00:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,4999700.00000000,'2026-02-17 23:56:05'),(257260,'ADRO','30m','yahoo',1764837000,'2025-12-04 15:30:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,3988600.00000000,'2026-02-17 23:56:05'),(257261,'ADRO','30m','yahoo',1764838800,'2025-12-04 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,2400400.00000000,'2026-02-17 23:56:05'),(257262,'ADRO','30m','yahoo',1764900000,'2025-12-05 09:00:00',1815.00000000,1815.00000000,1805.00000000,1805.00000000,4128400.00000000,'2026-02-17 23:56:05'),(257263,'ADRO','30m','yahoo',1764901800,'2025-12-05 09:30:00',1810.00000000,1810.00000000,1805.00000000,1810.00000000,2636700.00000000,'2026-02-17 23:56:05'),(257264,'ADRO','30m','yahoo',1764903600,'2025-12-05 10:00:00',1810.00000000,1810.00000000,1805.00000000,1810.00000000,2324700.00000000,'2026-02-17 23:56:05'),(257265,'ADRO','30m','yahoo',1764905400,'2025-12-05 10:30:00',1805.00000000,1815.00000000,1805.00000000,1810.00000000,1771000.00000000,'2026-02-17 23:56:05'),(257266,'ADRO','30m','yahoo',1764907200,'2025-12-05 11:00:00',1810.00000000,1815.00000000,1800.00000000,1805.00000000,5133400.00000000,'2026-02-17 23:56:05'),(257267,'ADRO','30m','yahoo',1764918000,'2025-12-05 14:00:00',1805.00000000,1810.00000000,1805.00000000,1810.00000000,2954800.00000000,'2026-02-17 23:56:05'),(257268,'ADRO','30m','yahoo',1764919800,'2025-12-05 14:30:00',1810.00000000,1810.00000000,1805.00000000,1810.00000000,3566900.00000000,'2026-02-17 23:56:05'),(257269,'ADRO','30m','yahoo',1764921600,'2025-12-05 15:00:00',1810.00000000,1815.00000000,1805.00000000,1805.00000000,9825700.00000000,'2026-02-17 23:56:05'),(257270,'ADRO','30m','yahoo',1764923400,'2025-12-05 15:30:00',1805.00000000,1810.00000000,1800.00000000,1810.00000000,5670500.00000000,'2026-02-17 23:56:05'),(257271,'ADRO','30m','yahoo',1764925200,'2025-12-05 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,3675400.00000000,'2026-02-17 23:56:05'),(257272,'ADRO','30m','yahoo',1765159200,'2025-12-08 09:00:00',1840.00000000,1880.00000000,1835.00000000,1880.00000000,28699000.00000000,'2026-02-17 23:56:05'),(257273,'ADRO','30m','yahoo',1765161000,'2025-12-08 09:30:00',1880.00000000,1880.00000000,1855.00000000,1860.00000000,11169400.00000000,'2026-02-17 23:56:05'),(257274,'ADRO','30m','yahoo',1765162800,'2025-12-08 10:00:00',1860.00000000,1865.00000000,1860.00000000,1865.00000000,4863600.00000000,'2026-02-17 23:56:05'),(257275,'ADRO','30m','yahoo',1765164600,'2025-12-08 10:30:00',1865.00000000,1875.00000000,1860.00000000,1875.00000000,7486000.00000000,'2026-02-17 23:56:05'),(257276,'ADRO','30m','yahoo',1765166400,'2025-12-08 11:00:00',1870.00000000,1900.00000000,1870.00000000,1890.00000000,26414600.00000000,'2026-02-17 23:56:05'),(257277,'ADRO','30m','yahoo',1765168200,'2025-12-08 11:30:00',1895.00000000,1895.00000000,1880.00000000,1890.00000000,9069700.00000000,'2026-02-17 23:56:05'),(257278,'ADRO','30m','yahoo',1765175400,'2025-12-08 13:30:00',1890.00000000,1905.00000000,1885.00000000,1895.00000000,20233800.00000000,'2026-02-17 23:56:05'),(257279,'ADRO','30m','yahoo',1765177200,'2025-12-08 14:00:00',1895.00000000,1905.00000000,1885.00000000,1890.00000000,12501700.00000000,'2026-02-17 23:56:05'),(257280,'ADRO','30m','yahoo',1765179000,'2025-12-08 14:30:00',1890.00000000,1900.00000000,1875.00000000,1895.00000000,13770500.00000000,'2026-02-17 23:56:05'),(257281,'ADRO','30m','yahoo',1765180800,'2025-12-08 15:00:00',1895.00000000,1905.00000000,1890.00000000,1895.00000000,13952000.00000000,'2026-02-17 23:56:05'),(257282,'ADRO','30m','yahoo',1765182600,'2025-12-08 15:30:00',1895.00000000,1905.00000000,1890.00000000,1905.00000000,11712400.00000000,'2026-02-17 23:56:05'),(257283,'ADRO','30m','yahoo',1765184400,'2025-12-08 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,5552900.00000000,'2026-02-17 23:56:05'),(257284,'ADRO','30m','yahoo',1765245600,'2025-12-09 09:00:00',1900.00000000,1905.00000000,1865.00000000,1890.00000000,18047000.00000000,'2026-02-17 23:56:05'),(257285,'ADRO','30m','yahoo',1765247400,'2025-12-09 09:30:00',1890.00000000,1895.00000000,1860.00000000,1865.00000000,15418200.00000000,'2026-02-17 23:56:05'),(257286,'ADRO','30m','yahoo',1765249200,'2025-12-09 10:00:00',1865.00000000,1870.00000000,1855.00000000,1855.00000000,7139300.00000000,'2026-02-17 23:56:05'),(257287,'ADRO','30m','yahoo',1765251000,'2025-12-09 10:30:00',1860.00000000,1865.00000000,1855.00000000,1860.00000000,8405100.00000000,'2026-02-17 23:56:05'),(257288,'ADRO','30m','yahoo',1765252800,'2025-12-09 11:00:00',1860.00000000,1860.00000000,1850.00000000,1855.00000000,6268800.00000000,'2026-02-17 23:56:05'),(257289,'ADRO','30m','yahoo',1765254600,'2025-12-09 11:30:00',1855.00000000,1860.00000000,1850.00000000,1850.00000000,3242300.00000000,'2026-02-17 23:56:05'),(257290,'ADRO','30m','yahoo',1765261800,'2025-12-09 13:30:00',1850.00000000,1855.00000000,1840.00000000,1845.00000000,12263100.00000000,'2026-02-17 23:56:05'),(257291,'ADRO','30m','yahoo',1765263600,'2025-12-09 14:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,3244600.00000000,'2026-02-17 23:56:05'),(257292,'ADRO','30m','yahoo',1765265400,'2025-12-09 14:30:00',1845.00000000,1850.00000000,1845.00000000,1845.00000000,4170300.00000000,'2026-02-17 23:56:05'),(257293,'ADRO','30m','yahoo',1765267200,'2025-12-09 15:00:00',1845.00000000,1850.00000000,1835.00000000,1840.00000000,8302500.00000000,'2026-02-17 23:56:05'),(257294,'ADRO','30m','yahoo',1765269000,'2025-12-09 15:30:00',1840.00000000,1845.00000000,1830.00000000,1835.00000000,6841300.00000000,'2026-02-17 23:56:05'),(257295,'ADRO','30m','yahoo',1765270800,'2025-12-09 16:00:00',1835.00000000,1835.00000000,1835.00000000,1835.00000000,2982600.00000000,'2026-02-17 23:56:05'),(257296,'ADRO','30m','yahoo',1765332000,'2025-12-10 09:00:00',1840.00000000,1865.00000000,1835.00000000,1850.00000000,8725700.00000000,'2026-02-17 23:56:05'),(257297,'ADRO','30m','yahoo',1765333800,'2025-12-10 09:30:00',1850.00000000,1855.00000000,1835.00000000,1845.00000000,7593300.00000000,'2026-02-17 23:56:05'),(257298,'ADRO','30m','yahoo',1765335600,'2025-12-10 10:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,2254300.00000000,'2026-02-17 23:56:05'),(257299,'ADRO','30m','yahoo',1765337400,'2025-12-10 10:30:00',1845.00000000,1845.00000000,1840.00000000,1845.00000000,2430600.00000000,'2026-02-17 23:56:05'),(257300,'ADRO','30m','yahoo',1765339200,'2025-12-10 11:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,1601500.00000000,'2026-02-17 23:56:05'),(257301,'ADRO','30m','yahoo',1765341000,'2025-12-10 11:30:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,1336100.00000000,'2026-02-17 23:56:05'),(257302,'ADRO','30m','yahoo',1765348200,'2025-12-10 13:30:00',1845.00000000,1850.00000000,1840.00000000,1840.00000000,3468500.00000000,'2026-02-17 23:56:05'),(257303,'ADRO','30m','yahoo',1765350000,'2025-12-10 14:00:00',1845.00000000,1845.00000000,1835.00000000,1835.00000000,2658800.00000000,'2026-02-17 23:56:05'),(257304,'ADRO','30m','yahoo',1765351800,'2025-12-10 14:30:00',1840.00000000,1840.00000000,1830.00000000,1835.00000000,8248400.00000000,'2026-02-17 23:56:05'),(257305,'ADRO','30m','yahoo',1765353600,'2025-12-10 15:00:00',1835.00000000,1840.00000000,1830.00000000,1835.00000000,3053200.00000000,'2026-02-17 23:56:05'),(257306,'ADRO','30m','yahoo',1765355400,'2025-12-10 15:30:00',1840.00000000,1840.00000000,1830.00000000,1830.00000000,2976300.00000000,'2026-02-17 23:56:05'),(257307,'ADRO','30m','yahoo',1765357200,'2025-12-10 16:00:00',1830.00000000,1830.00000000,1830.00000000,1830.00000000,4608000.00000000,'2026-02-17 23:56:05'),(257308,'ADRO','30m','yahoo',1765418400,'2025-12-11 09:00:00',1840.00000000,1865.00000000,1840.00000000,1850.00000000,10230300.00000000,'2026-02-17 23:56:05'),(257309,'ADRO','30m','yahoo',1765420200,'2025-12-11 09:30:00',1850.00000000,1855.00000000,1840.00000000,1845.00000000,3040900.00000000,'2026-02-17 23:56:05'),(257310,'ADRO','30m','yahoo',1765422000,'2025-12-11 10:00:00',1845.00000000,1850.00000000,1830.00000000,1830.00000000,5233300.00000000,'2026-02-17 23:56:05'),(257311,'ADRO','30m','yahoo',1765423800,'2025-12-11 10:30:00',1830.00000000,1835.00000000,1825.00000000,1835.00000000,2855200.00000000,'2026-02-17 23:56:05'),(257312,'ADRO','30m','yahoo',1765425600,'2025-12-11 11:00:00',1830.00000000,1835.00000000,1825.00000000,1825.00000000,3438800.00000000,'2026-02-17 23:56:05'),(257313,'ADRO','30m','yahoo',1765427400,'2025-12-11 11:30:00',1830.00000000,1835.00000000,1820.00000000,1825.00000000,5910200.00000000,'2026-02-17 23:56:05'),(257314,'ADRO','30m','yahoo',1765434600,'2025-12-11 13:30:00',1825.00000000,1830.00000000,1820.00000000,1825.00000000,4595600.00000000,'2026-02-17 23:56:05'),(257315,'ADRO','30m','yahoo',1765436400,'2025-12-11 14:00:00',1820.00000000,1825.00000000,1810.00000000,1815.00000000,11922200.00000000,'2026-02-17 23:56:05'),(257316,'ADRO','30m','yahoo',1765438200,'2025-12-11 14:30:00',1815.00000000,1820.00000000,1790.00000000,1795.00000000,23116500.00000000,'2026-02-17 23:56:05'),(257317,'ADRO','30m','yahoo',1765440000,'2025-12-11 15:00:00',1790.00000000,1795.00000000,1765.00000000,1775.00000000,25531100.00000000,'2026-02-17 23:56:05'),(257318,'ADRO','30m','yahoo',1765441800,'2025-12-11 15:30:00',1775.00000000,1785.00000000,1765.00000000,1780.00000000,14509100.00000000,'2026-02-17 23:56:05'),(257319,'ADRO','30m','yahoo',1765443600,'2025-12-11 16:00:00',1780.00000000,1780.00000000,1780.00000000,1780.00000000,4670100.00000000,'2026-02-17 23:56:05'),(257320,'ADRO','30m','yahoo',1765504800,'2025-12-12 09:00:00',1780.00000000,1795.00000000,1765.00000000,1790.00000000,7493300.00000000,'2026-02-17 23:56:05'),(257321,'ADRO','30m','yahoo',1765506600,'2025-12-12 09:30:00',1790.00000000,1795.00000000,1780.00000000,1790.00000000,5992900.00000000,'2026-02-17 23:56:05'),(257322,'ADRO','30m','yahoo',1765508400,'2025-12-12 10:00:00',1790.00000000,1800.00000000,1780.00000000,1790.00000000,5286200.00000000,'2026-02-17 23:56:05'),(257323,'ADRO','30m','yahoo',1765510200,'2025-12-12 10:30:00',1785.00000000,1795.00000000,1780.00000000,1790.00000000,2990600.00000000,'2026-02-17 23:56:05'),(257324,'ADRO','30m','yahoo',1765512000,'2025-12-12 11:00:00',1785.00000000,1795.00000000,1765.00000000,1790.00000000,8307200.00000000,'2026-02-17 23:56:05'),(257325,'ADRO','30m','yahoo',1765522800,'2025-12-12 14:00:00',1795.00000000,1795.00000000,1785.00000000,1790.00000000,4862800.00000000,'2026-02-17 23:56:05'),(257326,'ADRO','30m','yahoo',1765524600,'2025-12-12 14:30:00',1790.00000000,1790.00000000,1780.00000000,1780.00000000,4780700.00000000,'2026-02-17 23:56:05'),(257327,'ADRO','30m','yahoo',1765526400,'2025-12-12 15:00:00',1785.00000000,1785.00000000,1770.00000000,1780.00000000,5867800.00000000,'2026-02-17 23:56:05'),(257328,'ADRO','30m','yahoo',1765528200,'2025-12-12 15:30:00',1775.00000000,1780.00000000,1770.00000000,1780.00000000,3912200.00000000,'2026-02-17 23:56:05'),(257329,'ADRO','30m','yahoo',1765530000,'2025-12-12 16:00:00',1780.00000000,1780.00000000,1780.00000000,1780.00000000,2157200.00000000,'2026-02-17 23:56:05'),(257330,'ADRO','30m','yahoo',1765764000,'2025-12-15 09:00:00',1785.00000000,1810.00000000,1775.00000000,1800.00000000,11228000.00000000,'2026-02-17 23:56:05'),(257331,'ADRO','30m','yahoo',1765765800,'2025-12-15 09:30:00',1800.00000000,1810.00000000,1795.00000000,1805.00000000,6519500.00000000,'2026-02-17 23:56:05'),(257332,'ADRO','30m','yahoo',1765767600,'2025-12-15 10:00:00',1805.00000000,1830.00000000,1800.00000000,1825.00000000,9995400.00000000,'2026-02-17 23:56:05'),(257333,'ADRO','30m','yahoo',1765769400,'2025-12-15 10:30:00',1820.00000000,1825.00000000,1815.00000000,1815.00000000,2835800.00000000,'2026-02-17 23:56:05'),(257334,'ADRO','30m','yahoo',1765771200,'2025-12-15 11:00:00',1815.00000000,1825.00000000,1815.00000000,1825.00000000,2989600.00000000,'2026-02-17 23:56:05'),(257335,'ADRO','30m','yahoo',1765773000,'2025-12-15 11:30:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,3394500.00000000,'2026-02-17 23:56:05'),(257336,'ADRO','30m','yahoo',1765780200,'2025-12-15 13:30:00',1820.00000000,1845.00000000,1820.00000000,1835.00000000,14506400.00000000,'2026-02-17 23:56:05'),(257337,'ADRO','30m','yahoo',1765782000,'2025-12-15 14:00:00',1830.00000000,1845.00000000,1830.00000000,1835.00000000,5319100.00000000,'2026-02-17 23:56:05'),(257338,'ADRO','30m','yahoo',1765783800,'2025-12-15 14:30:00',1835.00000000,1840.00000000,1820.00000000,1825.00000000,7298000.00000000,'2026-02-17 23:56:05'),(257339,'ADRO','30m','yahoo',1765785600,'2025-12-15 15:00:00',1825.00000000,1830.00000000,1815.00000000,1825.00000000,4397600.00000000,'2026-02-17 23:56:05'),(257340,'ADRO','30m','yahoo',1765787400,'2025-12-15 15:30:00',1830.00000000,1830.00000000,1820.00000000,1825.00000000,4254700.00000000,'2026-02-17 23:56:05'),(257341,'ADRO','30m','yahoo',1765789200,'2025-12-15 16:00:00',1825.00000000,1825.00000000,1825.00000000,1825.00000000,3090200.00000000,'2026-02-17 23:56:05'),(257342,'ADRO','30m','yahoo',1765850400,'2025-12-16 09:00:00',1825.00000000,1830.00000000,1800.00000000,1810.00000000,4537000.00000000,'2026-02-17 23:56:05'),(257343,'ADRO','30m','yahoo',1765852200,'2025-12-16 09:30:00',1810.00000000,1810.00000000,1800.00000000,1805.00000000,5953700.00000000,'2026-02-17 23:56:05'),(257344,'ADRO','30m','yahoo',1765854000,'2025-12-16 10:00:00',1800.00000000,1805.00000000,1800.00000000,1805.00000000,2710600.00000000,'2026-02-17 23:56:05'),(257345,'ADRO','30m','yahoo',1765855800,'2025-12-16 10:30:00',1805.00000000,1810.00000000,1800.00000000,1800.00000000,2751600.00000000,'2026-02-17 23:56:05'),(257346,'ADRO','30m','yahoo',1765857600,'2025-12-16 11:00:00',1805.00000000,1810.00000000,1800.00000000,1800.00000000,3014700.00000000,'2026-02-17 23:56:05'),(257347,'ADRO','30m','yahoo',1765859400,'2025-12-16 11:30:00',1800.00000000,1805.00000000,1800.00000000,1800.00000000,1491300.00000000,'2026-02-17 23:56:05'),(257348,'ADRO','30m','yahoo',1765866600,'2025-12-16 13:30:00',1800.00000000,1810.00000000,1800.00000000,1805.00000000,4223700.00000000,'2026-02-17 23:56:05'),(257349,'ADRO','30m','yahoo',1765868400,'2025-12-16 14:00:00',1800.00000000,1825.00000000,1800.00000000,1825.00000000,4335200.00000000,'2026-02-17 23:56:05'),(257350,'ADRO','30m','yahoo',1765870200,'2025-12-16 14:30:00',1825.00000000,1825.00000000,1805.00000000,1810.00000000,3975000.00000000,'2026-02-17 23:56:05'),(257351,'ADRO','30m','yahoo',1765872000,'2025-12-16 15:00:00',1810.00000000,1810.00000000,1805.00000000,1805.00000000,1934500.00000000,'2026-02-17 23:56:05'),(257352,'ADRO','30m','yahoo',1765873800,'2025-12-16 15:30:00',1810.00000000,1810.00000000,1805.00000000,1805.00000000,4811700.00000000,'2026-02-17 23:56:05'),(257353,'ADRO','30m','yahoo',1765875600,'2025-12-16 16:00:00',1805.00000000,1805.00000000,1805.00000000,1805.00000000,1113400.00000000,'2026-02-17 23:56:05'),(257354,'ADRO','30m','yahoo',1765936800,'2025-12-17 09:00:00',1820.00000000,1840.00000000,1820.00000000,1830.00000000,7997200.00000000,'2026-02-17 23:56:05'),(257355,'ADRO','30m','yahoo',1765938600,'2025-12-17 09:30:00',1825.00000000,1830.00000000,1815.00000000,1820.00000000,2291100.00000000,'2026-02-17 23:56:05'),(257356,'ADRO','30m','yahoo',1765940400,'2025-12-17 10:00:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,2300200.00000000,'2026-02-17 23:56:05'),(257357,'ADRO','30m','yahoo',1765942200,'2025-12-17 10:30:00',1815.00000000,1845.00000000,1815.00000000,1835.00000000,8318000.00000000,'2026-02-17 23:56:05'),(257358,'ADRO','30m','yahoo',1765944000,'2025-12-17 11:00:00',1835.00000000,1845.00000000,1830.00000000,1840.00000000,2879600.00000000,'2026-02-17 23:56:05'),(257359,'ADRO','30m','yahoo',1765945800,'2025-12-17 11:30:00',1840.00000000,1840.00000000,1830.00000000,1835.00000000,1798100.00000000,'2026-02-17 23:56:05'),(257360,'ADRO','30m','yahoo',1765953000,'2025-12-17 13:30:00',1835.00000000,1840.00000000,1830.00000000,1830.00000000,2871000.00000000,'2026-02-17 23:56:05'),(257361,'ADRO','30m','yahoo',1765954800,'2025-12-17 14:00:00',1830.00000000,1835.00000000,1820.00000000,1830.00000000,3439600.00000000,'2026-02-17 23:56:05'),(257362,'ADRO','30m','yahoo',1765956600,'2025-12-17 14:30:00',1825.00000000,1830.00000000,1815.00000000,1820.00000000,3106100.00000000,'2026-02-17 23:56:05'),(257363,'ADRO','30m','yahoo',1765958400,'2025-12-17 15:00:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,3434000.00000000,'2026-02-17 23:56:05'),(257364,'ADRO','30m','yahoo',1765960200,'2025-12-17 15:30:00',1820.00000000,1825.00000000,1805.00000000,1810.00000000,10512400.00000000,'2026-02-17 23:56:05'),(257365,'ADRO','30m','yahoo',1765962000,'2025-12-17 16:00:00',1815.00000000,1815.00000000,1815.00000000,1815.00000000,2008700.00000000,'2026-02-17 23:56:05'),(257366,'ADRO','30m','yahoo',1766023200,'2025-12-18 09:00:00',1905.00000000,1935.00000000,1900.00000000,1915.00000000,59250500.00000000,'2026-02-17 23:56:05'),(257367,'ADRO','30m','yahoo',1766025000,'2025-12-18 09:30:00',1915.00000000,1915.00000000,1905.00000000,1910.00000000,20446100.00000000,'2026-02-17 23:56:05'),(257368,'ADRO','30m','yahoo',1766026800,'2025-12-18 10:00:00',1910.00000000,1910.00000000,1900.00000000,1900.00000000,6816500.00000000,'2026-02-17 23:56:05'),(257369,'ADRO','30m','yahoo',1766028600,'2025-12-18 10:30:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,31662700.00000000,'2026-02-17 23:56:05'),(257370,'ADRO','30m','yahoo',1766030400,'2025-12-18 11:00:00',1890.00000000,1900.00000000,1885.00000000,1895.00000000,6278400.00000000,'2026-02-17 23:56:05'),(257371,'ADRO','30m','yahoo',1766032200,'2025-12-18 11:30:00',1895.00000000,1900.00000000,1890.00000000,1900.00000000,5790900.00000000,'2026-02-17 23:56:05'),(257372,'ADRO','30m','yahoo',1766039400,'2025-12-18 13:30:00',1900.00000000,1900.00000000,1890.00000000,1900.00000000,12341900.00000000,'2026-02-17 23:56:05'),(257373,'ADRO','30m','yahoo',1766041200,'2025-12-18 14:00:00',1900.00000000,1900.00000000,1890.00000000,1900.00000000,5707500.00000000,'2026-02-17 23:56:05'),(257374,'ADRO','30m','yahoo',1766043000,'2025-12-18 14:30:00',1895.00000000,1900.00000000,1890.00000000,1900.00000000,6492600.00000000,'2026-02-17 23:56:05'),(257375,'ADRO','30m','yahoo',1766044800,'2025-12-18 15:00:00',1900.00000000,1900.00000000,1890.00000000,1890.00000000,9328500.00000000,'2026-02-17 23:56:05'),(257376,'ADRO','30m','yahoo',1766046600,'2025-12-18 15:30:00',1895.00000000,1900.00000000,1880.00000000,1900.00000000,23583400.00000000,'2026-02-17 23:56:05'),(257377,'ADRO','30m','yahoo',1766048400,'2025-12-18 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,9075700.00000000,'2026-02-17 23:56:05'),(257378,'ADRO','30m','yahoo',1766109600,'2025-12-19 09:00:00',1905.00000000,1920.00000000,1900.00000000,1905.00000000,17948800.00000000,'2026-02-17 23:56:05'),(257379,'ADRO','30m','yahoo',1766111400,'2025-12-19 09:30:00',1900.00000000,1910.00000000,1900.00000000,1905.00000000,11099400.00000000,'2026-02-17 23:56:05'),(257380,'ADRO','30m','yahoo',1766113200,'2025-12-19 10:00:00',1905.00000000,1905.00000000,1900.00000000,1905.00000000,5417800.00000000,'2026-02-17 23:56:05'),(257381,'ADRO','30m','yahoo',1766115000,'2025-12-19 10:30:00',1900.00000000,1910.00000000,1900.00000000,1910.00000000,11566400.00000000,'2026-02-17 23:56:05'),(257382,'ADRO','30m','yahoo',1766116800,'2025-12-19 11:00:00',1905.00000000,1910.00000000,1900.00000000,1900.00000000,6044500.00000000,'2026-02-17 23:56:05'),(257383,'ADRO','30m','yahoo',1766127600,'2025-12-19 14:00:00',1900.00000000,1905.00000000,1900.00000000,1905.00000000,8486400.00000000,'2026-02-17 23:56:05'),(257384,'ADRO','30m','yahoo',1766129400,'2025-12-19 14:30:00',1905.00000000,1905.00000000,1900.00000000,1900.00000000,4466500.00000000,'2026-02-17 23:56:05'),(257385,'ADRO','30m','yahoo',1766131200,'2025-12-19 15:00:00',1905.00000000,1905.00000000,1900.00000000,1900.00000000,8380300.00000000,'2026-02-17 23:56:05'),(257386,'ADRO','30m','yahoo',1766133000,'2025-12-19 15:30:00',1905.00000000,1905.00000000,1900.00000000,1905.00000000,10795700.00000000,'2026-02-17 23:56:05'),(257387,'ADRO','30m','yahoo',1766134800,'2025-12-19 16:00:00',1900.00000000,1900.00000000,1900.00000000,1900.00000000,32306300.00000000,'2026-02-17 23:56:05'),(257388,'ADRO','30m','yahoo',1766368800,'2025-12-22 09:00:00',1910.00000000,1915.00000000,1890.00000000,1900.00000000,22038900.00000000,'2026-02-17 23:56:05'),(257389,'ADRO','30m','yahoo',1766370600,'2025-12-22 09:30:00',1900.00000000,1900.00000000,1890.00000000,1900.00000000,9978100.00000000,'2026-02-17 23:56:05'),(257390,'ADRO','30m','yahoo',1766372400,'2025-12-22 10:00:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,4574800.00000000,'2026-02-17 23:56:05'),(257391,'ADRO','30m','yahoo',1766374200,'2025-12-22 10:30:00',1890.00000000,1895.00000000,1890.00000000,1895.00000000,4801600.00000000,'2026-02-17 23:56:05'),(257392,'ADRO','30m','yahoo',1766376000,'2025-12-22 11:00:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,8714300.00000000,'2026-02-17 23:56:05'),(257393,'ADRO','30m','yahoo',1766377800,'2025-12-22 11:30:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,5877700.00000000,'2026-02-17 23:56:05'),(257394,'ADRO','30m','yahoo',1766385000,'2025-12-22 13:30:00',1890.00000000,1895.00000000,1885.00000000,1890.00000000,8598200.00000000,'2026-02-17 23:56:05'),(257395,'ADRO','30m','yahoo',1766386800,'2025-12-22 14:00:00',1890.00000000,1895.00000000,1885.00000000,1895.00000000,7007000.00000000,'2026-02-17 23:56:05'),(257396,'ADRO','30m','yahoo',1766388600,'2025-12-22 14:30:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,7077600.00000000,'2026-02-17 23:56:05'),(257397,'ADRO','30m','yahoo',1766390400,'2025-12-22 15:00:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,6118400.00000000,'2026-02-17 23:56:05'),(257398,'ADRO','30m','yahoo',1766392200,'2025-12-22 15:30:00',1900.00000000,1900.00000000,1890.00000000,1895.00000000,8268000.00000000,'2026-02-17 23:56:05'),(257399,'ADRO','30m','yahoo',1766394000,'2025-12-22 16:00:00',1895.00000000,1895.00000000,1895.00000000,1895.00000000,2660900.00000000,'2026-02-17 23:56:05'),(257400,'ADRO','30m','yahoo',1766455200,'2025-12-23 09:00:00',1895.00000000,1900.00000000,1885.00000000,1895.00000000,6201200.00000000,'2026-02-17 23:56:05'),(257401,'ADRO','30m','yahoo',1766457000,'2025-12-23 09:30:00',1890.00000000,1895.00000000,1890.00000000,1890.00000000,3221500.00000000,'2026-02-17 23:56:05'),(257402,'ADRO','30m','yahoo',1766458800,'2025-12-23 10:00:00',1890.00000000,1895.00000000,1890.00000000,1890.00000000,2773900.00000000,'2026-02-17 23:56:05'),(257403,'ADRO','30m','yahoo',1766460600,'2025-12-23 10:30:00',1895.00000000,1895.00000000,1890.00000000,1890.00000000,2925300.00000000,'2026-02-17 23:56:05'),(257404,'ADRO','30m','yahoo',1766462400,'2025-12-23 11:00:00',1890.00000000,1895.00000000,1890.00000000,1895.00000000,2013700.00000000,'2026-02-17 23:56:05'),(257405,'ADRO','30m','yahoo',1766464200,'2025-12-23 11:30:00',1895.00000000,1910.00000000,1890.00000000,1905.00000000,9238900.00000000,'2026-02-17 23:56:05'),(257406,'ADRO','30m','yahoo',1766471400,'2025-12-23 13:30:00',1905.00000000,1905.00000000,1895.00000000,1900.00000000,6950500.00000000,'2026-02-17 23:56:05'),(257407,'ADRO','30m','yahoo',1766473200,'2025-12-23 14:00:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,2558400.00000000,'2026-02-17 23:56:05'),(257408,'ADRO','30m','yahoo',1766475000,'2025-12-23 14:30:00',1905.00000000,1905.00000000,1895.00000000,1895.00000000,4794300.00000000,'2026-02-17 23:56:05'),(257409,'ADRO','30m','yahoo',1766476800,'2025-12-23 15:00:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,4895200.00000000,'2026-02-17 23:56:05'),(257410,'ADRO','30m','yahoo',1766478600,'2025-12-23 15:30:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,4609200.00000000,'2026-02-17 23:56:05'),(257411,'ADRO','30m','yahoo',1766480400,'2025-12-23 16:00:00',1905.00000000,1905.00000000,1905.00000000,1905.00000000,4785000.00000000,'2026-02-17 23:56:05'),(257412,'ADRO','30m','yahoo',1766541600,'2025-12-24 09:00:00',1905.00000000,1910.00000000,1895.00000000,1900.00000000,11992500.00000000,'2026-02-17 23:56:05'),(257413,'ADRO','30m','yahoo',1766543400,'2025-12-24 09:30:00',1900.00000000,1905.00000000,1895.00000000,1900.00000000,6111900.00000000,'2026-02-17 23:56:05'),(257414,'ADRO','30m','yahoo',1766545200,'2025-12-24 10:00:00',1900.00000000,1900.00000000,1895.00000000,1895.00000000,5026000.00000000,'2026-02-17 23:56:05'),(257415,'ADRO','30m','yahoo',1766547000,'2025-12-24 10:30:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,2397000.00000000,'2026-02-17 23:56:05'),(257416,'ADRO','30m','yahoo',1766548800,'2025-12-24 11:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,5149300.00000000,'2026-02-17 23:56:05'),(257417,'ADRO','30m','yahoo',1766550600,'2025-12-24 11:30:00',1895.00000000,1900.00000000,1895.00000000,1900.00000000,2181700.00000000,'2026-02-17 23:56:05'),(257418,'ADRO','30m','yahoo',1766557800,'2025-12-24 13:30:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,5155800.00000000,'2026-02-17 23:56:05'),(257419,'ADRO','30m','yahoo',1766559600,'2025-12-24 14:00:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,4281600.00000000,'2026-02-17 23:56:05'),(257420,'ADRO','30m','yahoo',1766561400,'2025-12-24 14:30:00',1900.00000000,1900.00000000,1895.00000000,1900.00000000,8323500.00000000,'2026-02-17 23:56:05'),(257421,'ADRO','30m','yahoo',1766563200,'2025-12-24 15:00:00',1895.00000000,1900.00000000,1890.00000000,1900.00000000,10024700.00000000,'2026-02-17 23:56:05'),(257422,'ADRO','30m','yahoo',1766565000,'2025-12-24 15:30:00',1895.00000000,1900.00000000,1890.00000000,1895.00000000,15866800.00000000,'2026-02-17 23:56:05'),(257423,'ADRO','30m','yahoo',1766566800,'2025-12-24 16:00:00',1890.00000000,1890.00000000,1890.00000000,1890.00000000,3407400.00000000,'2026-02-17 23:56:05'),(257424,'ADRO','30m','yahoo',1766973600,'2025-12-29 09:00:00',1915.00000000,1930.00000000,1910.00000000,1920.00000000,22155500.00000000,'2026-02-17 23:56:05'),(257425,'ADRO','30m','yahoo',1766975400,'2025-12-29 09:30:00',1920.00000000,1930.00000000,1920.00000000,1930.00000000,29948400.00000000,'2026-02-17 23:56:05'),(257426,'ADRO','30m','yahoo',1766977200,'2025-12-29 10:00:00',1930.00000000,1935.00000000,1920.00000000,1925.00000000,16393300.00000000,'2026-02-17 23:56:05'),(257427,'ADRO','30m','yahoo',1766979000,'2025-12-29 10:30:00',1925.00000000,1940.00000000,1925.00000000,1940.00000000,19799100.00000000,'2026-02-17 23:56:05'),(257428,'ADRO','30m','yahoo',1766980800,'2025-12-29 11:00:00',1935.00000000,1945.00000000,1935.00000000,1935.00000000,10616200.00000000,'2026-02-17 23:56:05'),(257429,'ADRO','30m','yahoo',1766982600,'2025-12-29 11:30:00',1940.00000000,1940.00000000,1935.00000000,1935.00000000,11055400.00000000,'2026-02-17 23:56:05'),(257430,'ADRO','30m','yahoo',1766989800,'2025-12-29 13:30:00',1935.00000000,1965.00000000,1935.00000000,1965.00000000,38913800.00000000,'2026-02-17 23:56:05'),(257431,'ADRO','30m','yahoo',1766991600,'2025-12-29 14:00:00',1965.00000000,1965.00000000,1950.00000000,1960.00000000,24017400.00000000,'2026-02-17 23:56:05'),(257432,'ADRO','30m','yahoo',1766993400,'2025-12-29 14:30:00',1960.00000000,1960.00000000,1950.00000000,1955.00000000,14385400.00000000,'2026-02-17 23:56:05'),(257433,'ADRO','30m','yahoo',1766995200,'2025-12-29 15:00:00',1955.00000000,1960.00000000,1945.00000000,1950.00000000,23056000.00000000,'2026-02-17 23:56:05'),(257434,'ADRO','30m','yahoo',1766997000,'2025-12-29 15:30:00',1945.00000000,1955.00000000,1940.00000000,1945.00000000,19167100.00000000,'2026-02-17 23:56:05'),(257435,'ADRO','30m','yahoo',1766998800,'2025-12-29 16:00:00',1945.00000000,1945.00000000,1945.00000000,1945.00000000,15282200.00000000,'2026-02-17 23:56:05'),(257436,'ADRO','30m','yahoo',1767060000,'2025-12-30 09:00:00',1840.00000000,1840.00000000,1805.00000000,1815.00000000,25043700.00000000,'2026-02-17 23:56:05'),(257437,'ADRO','30m','yahoo',1767061800,'2025-12-30 09:30:00',1815.00000000,1820.00000000,1810.00000000,1815.00000000,16945000.00000000,'2026-02-17 23:56:05'),(257438,'ADRO','30m','yahoo',1767063600,'2025-12-30 10:00:00',1820.00000000,1820.00000000,1810.00000000,1815.00000000,11206800.00000000,'2026-02-17 23:56:05'),(257439,'ADRO','30m','yahoo',1767065400,'2025-12-30 10:30:00',1815.00000000,1815.00000000,1810.00000000,1815.00000000,5782100.00000000,'2026-02-17 23:56:05'),(257440,'ADRO','30m','yahoo',1767067200,'2025-12-30 11:00:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,10092100.00000000,'2026-02-17 23:56:05'),(257441,'ADRO','30m','yahoo',1767069000,'2025-12-30 11:30:00',1810.00000000,1815.00000000,1805.00000000,1815.00000000,3733500.00000000,'2026-02-17 23:56:05'),(257442,'ADRO','30m','yahoo',1767076200,'2025-12-30 13:30:00',1815.00000000,1815.00000000,1805.00000000,1810.00000000,11478300.00000000,'2026-02-17 23:56:05'),(257443,'ADRO','30m','yahoo',1767078000,'2025-12-30 14:00:00',1810.00000000,1815.00000000,1805.00000000,1810.00000000,3335400.00000000,'2026-02-17 23:56:05'),(257444,'ADRO','30m','yahoo',1767079800,'2025-12-30 14:30:00',1810.00000000,1815.00000000,1810.00000000,1810.00000000,5093300.00000000,'2026-02-17 23:56:05'),(257445,'ADRO','30m','yahoo',1767081600,'2025-12-30 15:00:00',1815.00000000,1815.00000000,1810.00000000,1815.00000000,6989100.00000000,'2026-02-17 23:56:05'),(257446,'ADRO','30m','yahoo',1767083400,'2025-12-30 15:30:00',1815.00000000,1815.00000000,1805.00000000,1815.00000000,9112500.00000000,'2026-02-17 23:56:05'),(257447,'ADRO','30m','yahoo',1767085200,'2025-12-30 16:00:00',1810.00000000,1810.00000000,1810.00000000,1810.00000000,5410600.00000000,'2026-02-17 23:56:05'),(257448,'ADRO','30m','yahoo',1767319200,'2026-01-02 09:00:00',1815.00000000,1825.00000000,1810.00000000,1820.00000000,11319300.00000000,'2026-02-17 23:56:05'),(257449,'ADRO','30m','yahoo',1767321000,'2026-01-02 09:30:00',1815.00000000,1825.00000000,1810.00000000,1815.00000000,8423400.00000000,'2026-02-17 23:56:05'),(257450,'ADRO','30m','yahoo',1767322800,'2026-01-02 10:00:00',1810.00000000,1820.00000000,1810.00000000,1815.00000000,3817800.00000000,'2026-02-17 23:56:05'),(257451,'ADRO','30m','yahoo',1767324600,'2026-01-02 10:30:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,5310500.00000000,'2026-02-17 23:56:05'),(257452,'ADRO','30m','yahoo',1767326400,'2026-01-02 11:00:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,2158100.00000000,'2026-02-17 23:56:05'),(257453,'ADRO','30m','yahoo',1767337200,'2026-01-02 14:00:00',1825.00000000,1825.00000000,1820.00000000,1825.00000000,5280000.00000000,'2026-02-17 23:56:05'),(257454,'ADRO','30m','yahoo',1767339000,'2026-01-02 14:30:00',1820.00000000,1825.00000000,1815.00000000,1825.00000000,7806000.00000000,'2026-02-17 23:56:05'),(257455,'ADRO','30m','yahoo',1767340800,'2026-01-02 15:00:00',1820.00000000,1825.00000000,1815.00000000,1820.00000000,4170000.00000000,'2026-02-17 23:56:05'),(257456,'ADRO','30m','yahoo',1767342600,'2026-01-02 15:30:00',1825.00000000,1825.00000000,1815.00000000,1820.00000000,3909300.00000000,'2026-02-17 23:56:05'),(257457,'ADRO','30m','yahoo',1767344400,'2026-01-02 16:00:00',1820.00000000,1820.00000000,1820.00000000,1820.00000000,2009100.00000000,'2026-02-17 23:56:05'),(257458,'ADRO','30m','yahoo',1767578400,'2026-01-05 09:00:00',1830.00000000,1850.00000000,1825.00000000,1845.00000000,15124200.00000000,'2026-02-17 23:56:05'),(257459,'ADRO','30m','yahoo',1767580200,'2026-01-05 09:30:00',1845.00000000,1865.00000000,1840.00000000,1855.00000000,16997400.00000000,'2026-02-17 23:56:05'),(257460,'ADRO','30m','yahoo',1767582000,'2026-01-05 10:00:00',1855.00000000,1855.00000000,1850.00000000,1855.00000000,3905000.00000000,'2026-02-17 23:56:05'),(257461,'ADRO','30m','yahoo',1767583800,'2026-01-05 10:30:00',1855.00000000,1855.00000000,1850.00000000,1855.00000000,5659000.00000000,'2026-02-17 23:56:05'),(257462,'ADRO','30m','yahoo',1767585600,'2026-01-05 11:00:00',1855.00000000,1855.00000000,1845.00000000,1850.00000000,4551000.00000000,'2026-02-17 23:56:05'),(257463,'ADRO','30m','yahoo',1767587400,'2026-01-05 11:30:00',1850.00000000,1850.00000000,1840.00000000,1845.00000000,3424100.00000000,'2026-02-17 23:56:05'),(257464,'ADRO','30m','yahoo',1767594600,'2026-01-05 13:30:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,4117100.00000000,'2026-02-17 23:56:05'),(257465,'ADRO','30m','yahoo',1767596400,'2026-01-05 14:00:00',1845.00000000,1850.00000000,1840.00000000,1845.00000000,3477600.00000000,'2026-02-17 23:56:05'),(257466,'ADRO','30m','yahoo',1767598200,'2026-01-05 14:30:00',1845.00000000,1845.00000000,1835.00000000,1840.00000000,3897100.00000000,'2026-02-17 23:56:05'),(257467,'ADRO','30m','yahoo',1767600000,'2026-01-05 15:00:00',1835.00000000,1840.00000000,1835.00000000,1840.00000000,3333600.00000000,'2026-02-17 23:56:05'),(257468,'ADRO','30m','yahoo',1767601800,'2026-01-05 15:30:00',1840.00000000,1840.00000000,1835.00000000,1840.00000000,3890200.00000000,'2026-02-17 23:56:05'),(257469,'ADRO','30m','yahoo',1767603600,'2026-01-05 16:00:00',1840.00000000,1840.00000000,1840.00000000,1840.00000000,1382500.00000000,'2026-02-17 23:56:05'),(257470,'ADRO','30m','yahoo',1767664800,'2026-01-06 09:00:00',1855.00000000,1855.00000000,1820.00000000,1820.00000000,7317900.00000000,'2026-02-17 23:56:05'),(257471,'ADRO','30m','yahoo',1767666600,'2026-01-06 09:30:00',1820.00000000,1840.00000000,1820.00000000,1830.00000000,10607000.00000000,'2026-02-17 23:56:05'),(257472,'ADRO','30m','yahoo',1767668400,'2026-01-06 10:00:00',1835.00000000,1910.00000000,1830.00000000,1885.00000000,58152500.00000000,'2026-02-17 23:56:05'),(257473,'ADRO','30m','yahoo',1767670200,'2026-01-06 10:30:00',1885.00000000,1925.00000000,1875.00000000,1895.00000000,51259900.00000000,'2026-02-17 23:56:05'),(257474,'ADRO','30m','yahoo',1767672000,'2026-01-06 11:00:00',1895.00000000,1900.00000000,1870.00000000,1885.00000000,12139600.00000000,'2026-02-17 23:56:05'),(257475,'ADRO','30m','yahoo',1767673800,'2026-01-06 11:30:00',1890.00000000,1895.00000000,1880.00000000,1885.00000000,5224400.00000000,'2026-02-17 23:56:05'),(257476,'ADRO','30m','yahoo',1767681000,'2026-01-06 13:30:00',1885.00000000,1890.00000000,1870.00000000,1870.00000000,9701100.00000000,'2026-02-17 23:56:05'),(257477,'ADRO','30m','yahoo',1767682800,'2026-01-06 14:00:00',1865.00000000,1875.00000000,1855.00000000,1870.00000000,5297400.00000000,'2026-02-17 23:56:05'),(257478,'ADRO','30m','yahoo',1767684600,'2026-01-06 14:30:00',1865.00000000,1880.00000000,1865.00000000,1870.00000000,4045600.00000000,'2026-02-17 23:56:05'),(257479,'ADRO','30m','yahoo',1767686400,'2026-01-06 15:00:00',1865.00000000,1875.00000000,1865.00000000,1870.00000000,4640100.00000000,'2026-02-17 23:56:05'),(257480,'ADRO','30m','yahoo',1767688200,'2026-01-06 15:30:00',1875.00000000,1875.00000000,1860.00000000,1870.00000000,4606900.00000000,'2026-02-17 23:56:05'),(257481,'ADRO','30m','yahoo',1767690000,'2026-01-06 16:00:00',1865.00000000,1865.00000000,1865.00000000,1865.00000000,3097700.00000000,'2026-02-17 23:56:05'),(257482,'ADRO','30m','yahoo',1767751200,'2026-01-07 09:00:00',1890.00000000,1895.00000000,1870.00000000,1875.00000000,7350600.00000000,'2026-02-17 23:56:05'),(257483,'ADRO','30m','yahoo',1767753000,'2026-01-07 09:30:00',1870.00000000,1900.00000000,1870.00000000,1900.00000000,9393200.00000000,'2026-02-17 23:56:05'),(257484,'ADRO','30m','yahoo',1767754800,'2026-01-07 10:00:00',1895.00000000,1925.00000000,1895.00000000,1915.00000000,32329700.00000000,'2026-02-17 23:56:05'),(257485,'ADRO','30m','yahoo',1767756600,'2026-01-07 10:30:00',1915.00000000,1925.00000000,1905.00000000,1925.00000000,15175600.00000000,'2026-02-17 23:56:05'),(257486,'ADRO','30m','yahoo',1767758400,'2026-01-07 11:00:00',1920.00000000,1925.00000000,1905.00000000,1910.00000000,9346900.00000000,'2026-02-17 23:56:05'),(257487,'ADRO','30m','yahoo',1767760200,'2026-01-07 11:30:00',1905.00000000,1920.00000000,1905.00000000,1915.00000000,6325500.00000000,'2026-02-17 23:56:05'),(257488,'ADRO','30m','yahoo',1767767400,'2026-01-07 13:30:00',1915.00000000,1920.00000000,1905.00000000,1910.00000000,8184800.00000000,'2026-02-17 23:56:05'),(257489,'ADRO','30m','yahoo',1767769200,'2026-01-07 14:00:00',1910.00000000,1915.00000000,1905.00000000,1910.00000000,6624500.00000000,'2026-02-17 23:56:05'),(257490,'ADRO','30m','yahoo',1767771000,'2026-01-07 14:30:00',1910.00000000,1925.00000000,1910.00000000,1925.00000000,12412400.00000000,'2026-02-17 23:56:05'),(257491,'ADRO','30m','yahoo',1767772800,'2026-01-07 15:00:00',1920.00000000,2050.00000000,1915.00000000,2040.00000000,117742800.00000000,'2026-02-17 23:56:05'),(257492,'ADRO','30m','yahoo',1767774600,'2026-01-07 15:30:00',2050.00000000,2050.00000000,1990.00000000,2000.00000000,51921000.00000000,'2026-02-17 23:56:05'),(257493,'ADRO','30m','yahoo',1767776400,'2026-01-07 16:00:00',2010.00000000,2010.00000000,2010.00000000,2010.00000000,13584100.00000000,'2026-02-17 23:56:05'),(257494,'ADRO','30m','yahoo',1767837600,'2026-01-08 09:00:00',2130.00000000,2250.00000000,2060.00000000,2100.00000000,153526300.00000000,'2026-02-17 23:56:05'),(257495,'ADRO','30m','yahoo',1767839400,'2026-01-08 09:30:00',2100.00000000,2130.00000000,2050.00000000,2120.00000000,60601400.00000000,'2026-02-17 23:56:05'),(257496,'ADRO','30m','yahoo',1767841200,'2026-01-08 10:00:00',2120.00000000,2130.00000000,2080.00000000,2080.00000000,28088200.00000000,'2026-02-17 23:56:05'),(257497,'ADRO','30m','yahoo',1767843000,'2026-01-08 10:30:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,9098900.00000000,'2026-02-17 23:56:05'),(257498,'ADRO','30m','yahoo',1767844800,'2026-01-08 11:00:00',2080.00000000,2100.00000000,2060.00000000,2070.00000000,14549500.00000000,'2026-02-17 23:56:05'),(257499,'ADRO','30m','yahoo',1767846600,'2026-01-08 11:30:00',2080.00000000,2080.00000000,2070.00000000,2070.00000000,6135600.00000000,'2026-02-17 23:56:05'),(257500,'ADRO','30m','yahoo',1767853800,'2026-01-08 13:30:00',2070.00000000,2090.00000000,2020.00000000,2030.00000000,50766500.00000000,'2026-02-17 23:56:05'),(257501,'ADRO','30m','yahoo',1767855600,'2026-01-08 14:00:00',2040.00000000,2050.00000000,2020.00000000,2020.00000000,17057200.00000000,'2026-02-17 23:56:05'),(257502,'ADRO','30m','yahoo',1767857400,'2026-01-08 14:30:00',2020.00000000,2050.00000000,2010.00000000,2050.00000000,19931600.00000000,'2026-02-17 23:56:05'),(257503,'ADRO','30m','yahoo',1767859200,'2026-01-08 15:00:00',2050.00000000,2050.00000000,2030.00000000,2040.00000000,11947900.00000000,'2026-02-17 23:56:05'),(257504,'ADRO','30m','yahoo',1767861000,'2026-01-08 15:30:00',2040.00000000,2040.00000000,2010.00000000,2030.00000000,19875100.00000000,'2026-02-17 23:56:05'),(257505,'ADRO','30m','yahoo',1767862800,'2026-01-08 16:00:00',2030.00000000,2030.00000000,2030.00000000,2030.00000000,6149200.00000000,'2026-02-17 23:56:05'),(257506,'ADRO','30m','yahoo',1767924000,'2026-01-09 09:00:00',2040.00000000,2090.00000000,2010.00000000,2060.00000000,29921700.00000000,'2026-02-17 23:56:05'),(257507,'ADRO','30m','yahoo',1767925800,'2026-01-09 09:30:00',2070.00000000,2120.00000000,2070.00000000,2100.00000000,50602700.00000000,'2026-02-17 23:56:05'),(257508,'ADRO','30m','yahoo',1767927600,'2026-01-09 10:00:00',2100.00000000,2120.00000000,2090.00000000,2100.00000000,22008700.00000000,'2026-02-17 23:56:05'),(257509,'ADRO','30m','yahoo',1767929400,'2026-01-09 10:30:00',2110.00000000,2110.00000000,2100.00000000,2100.00000000,5139600.00000000,'2026-02-17 23:56:05'),(257510,'ADRO','30m','yahoo',1767931200,'2026-01-09 11:00:00',2110.00000000,2110.00000000,2090.00000000,2090.00000000,9957900.00000000,'2026-02-17 23:56:05'),(257511,'ADRO','30m','yahoo',1767942000,'2026-01-09 14:00:00',2090.00000000,2110.00000000,2070.00000000,2070.00000000,17795400.00000000,'2026-02-17 23:56:05'),(257512,'ADRO','30m','yahoo',1767943800,'2026-01-09 14:30:00',2070.00000000,2090.00000000,2070.00000000,2080.00000000,9183200.00000000,'2026-02-17 23:56:05'),(257513,'ADRO','30m','yahoo',1767945600,'2026-01-09 15:00:00',2080.00000000,2100.00000000,2080.00000000,2090.00000000,7422000.00000000,'2026-02-17 23:56:05'),(257514,'ADRO','30m','yahoo',1767947400,'2026-01-09 15:30:00',2090.00000000,2110.00000000,2090.00000000,2100.00000000,18333800.00000000,'2026-02-17 23:56:05'),(257515,'ADRO','30m','yahoo',1767949200,'2026-01-09 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,7415400.00000000,'2026-02-17 23:56:05'),(257516,'ADRO','30m','yahoo',1768183200,'2026-01-12 09:00:00',2160.00000000,2170.00000000,2110.00000000,2130.00000000,19451800.00000000,'2026-02-17 23:56:05'),(257517,'ADRO','30m','yahoo',1768185000,'2026-01-12 09:30:00',2130.00000000,2180.00000000,2120.00000000,2170.00000000,56776400.00000000,'2026-02-17 23:56:05'),(257518,'ADRO','30m','yahoo',1768186800,'2026-01-12 10:00:00',2170.00000000,2170.00000000,2140.00000000,2140.00000000,15614500.00000000,'2026-02-17 23:56:05'),(257519,'ADRO','30m','yahoo',1768188600,'2026-01-12 10:30:00',2150.00000000,2170.00000000,2140.00000000,2160.00000000,10543700.00000000,'2026-02-17 23:56:05'),(257520,'ADRO','30m','yahoo',1768190400,'2026-01-12 11:00:00',2170.00000000,2210.00000000,2160.00000000,2200.00000000,65733200.00000000,'2026-02-17 23:56:05'),(257521,'ADRO','30m','yahoo',1768192200,'2026-01-12 11:30:00',2190.00000000,2200.00000000,2170.00000000,2180.00000000,12811900.00000000,'2026-02-17 23:56:05'),(257522,'ADRO','30m','yahoo',1768199400,'2026-01-12 13:30:00',2180.00000000,2200.00000000,2170.00000000,2180.00000000,20929700.00000000,'2026-02-17 23:56:05'),(257523,'ADRO','30m','yahoo',1768201200,'2026-01-12 14:00:00',2180.00000000,2190.00000000,2100.00000000,2120.00000000,38798600.00000000,'2026-02-17 23:56:05'),(257524,'ADRO','30m','yahoo',1768203000,'2026-01-12 14:30:00',2120.00000000,2140.00000000,2020.00000000,2140.00000000,68616800.00000000,'2026-02-17 23:56:05'),(257525,'ADRO','30m','yahoo',1768204800,'2026-01-12 15:00:00',2130.00000000,2180.00000000,2090.00000000,2140.00000000,37857200.00000000,'2026-02-17 23:56:05'),(257526,'ADRO','30m','yahoo',1768206600,'2026-01-12 15:30:00',2140.00000000,2140.00000000,2120.00000000,2130.00000000,9003200.00000000,'2026-02-17 23:56:05'),(257527,'ADRO','30m','yahoo',1768208400,'2026-01-12 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,6050500.00000000,'2026-02-17 23:56:05'),(257528,'ADRO','30m','yahoo',1768269600,'2026-01-13 09:00:00',2230.00000000,2270.00000000,2200.00000000,2230.00000000,72929700.00000000,'2026-02-17 23:56:05'),(257529,'ADRO','30m','yahoo',1768271400,'2026-01-13 09:30:00',2220.00000000,2240.00000000,2180.00000000,2200.00000000,34283500.00000000,'2026-02-17 23:56:05'),(257530,'ADRO','30m','yahoo',1768273200,'2026-01-13 10:00:00',2190.00000000,2230.00000000,2180.00000000,2230.00000000,24151300.00000000,'2026-02-17 23:56:05'),(257531,'ADRO','30m','yahoo',1768275000,'2026-01-13 10:30:00',2230.00000000,2270.00000000,2220.00000000,2250.00000000,37288500.00000000,'2026-02-17 23:56:05'),(257532,'ADRO','30m','yahoo',1768276800,'2026-01-13 11:00:00',2260.00000000,2290.00000000,2240.00000000,2280.00000000,54881700.00000000,'2026-02-17 23:56:05'),(257533,'ADRO','30m','yahoo',1768278600,'2026-01-13 11:30:00',2280.00000000,2340.00000000,2230.00000000,2310.00000000,94174900.00000000,'2026-02-17 23:56:05'),(257534,'ADRO','30m','yahoo',1768285800,'2026-01-13 13:30:00',2310.00000000,2320.00000000,2250.00000000,2280.00000000,42130200.00000000,'2026-02-17 23:56:05'),(257535,'ADRO','30m','yahoo',1768287600,'2026-01-13 14:00:00',2270.00000000,2290.00000000,2260.00000000,2270.00000000,12937400.00000000,'2026-02-17 23:56:05'),(257536,'ADRO','30m','yahoo',1768289400,'2026-01-13 14:30:00',2270.00000000,2280.00000000,2260.00000000,2270.00000000,15262600.00000000,'2026-02-17 23:56:05'),(257537,'ADRO','30m','yahoo',1768291200,'2026-01-13 15:00:00',2270.00000000,2280.00000000,2240.00000000,2270.00000000,19777000.00000000,'2026-02-17 23:56:05'),(257538,'ADRO','30m','yahoo',1768293000,'2026-01-13 15:30:00',2260.00000000,2280.00000000,2260.00000000,2270.00000000,23129200.00000000,'2026-02-17 23:56:05'),(257539,'ADRO','30m','yahoo',1768294800,'2026-01-13 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,9436400.00000000,'2026-02-17 23:56:05'),(257540,'ADRO','30m','yahoo',1768356000,'2026-01-14 09:00:00',2310.00000000,2320.00000000,2240.00000000,2320.00000000,39753800.00000000,'2026-02-17 23:56:05'),(257541,'ADRO','30m','yahoo',1768357800,'2026-01-14 09:30:00',2320.00000000,2330.00000000,2300.00000000,2310.00000000,22968400.00000000,'2026-02-17 23:56:05'),(257542,'ADRO','30m','yahoo',1768359600,'2026-01-14 10:00:00',2300.00000000,2320.00000000,2290.00000000,2300.00000000,15153900.00000000,'2026-02-17 23:56:05'),(257543,'ADRO','30m','yahoo',1768361400,'2026-01-14 10:30:00',2300.00000000,2300.00000000,2270.00000000,2300.00000000,13486500.00000000,'2026-02-17 23:56:05'),(257544,'ADRO','30m','yahoo',1768363200,'2026-01-14 11:00:00',2300.00000000,2300.00000000,2280.00000000,2280.00000000,9336600.00000000,'2026-02-17 23:56:05'),(257545,'ADRO','30m','yahoo',1768365000,'2026-01-14 11:30:00',2280.00000000,2300.00000000,2270.00000000,2290.00000000,5768300.00000000,'2026-02-17 23:56:05'),(257546,'ADRO','30m','yahoo',1768372200,'2026-01-14 13:30:00',2290.00000000,2290.00000000,2250.00000000,2260.00000000,16713900.00000000,'2026-02-17 23:56:05'),(257547,'ADRO','30m','yahoo',1768374000,'2026-01-14 14:00:00',2260.00000000,2270.00000000,2250.00000000,2250.00000000,8320100.00000000,'2026-02-17 23:56:05'),(257548,'ADRO','30m','yahoo',1768375800,'2026-01-14 14:30:00',2250.00000000,2260.00000000,2230.00000000,2260.00000000,22618500.00000000,'2026-02-17 23:56:05'),(257549,'ADRO','30m','yahoo',1768377600,'2026-01-14 15:00:00',2260.00000000,2270.00000000,2240.00000000,2270.00000000,9247500.00000000,'2026-02-17 23:56:05'),(257550,'ADRO','30m','yahoo',1768379400,'2026-01-14 15:30:00',2260.00000000,2270.00000000,2210.00000000,2240.00000000,26625000.00000000,'2026-02-17 23:56:05'),(257551,'ADRO','30m','yahoo',1768381200,'2026-01-14 16:00:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,5946000.00000000,'2026-02-17 23:56:05'),(257552,'ADRO','30m','yahoo',1768442400,'2026-01-15 09:00:00',2260.00000000,2320.00000000,2250.00000000,2280.00000000,19791000.00000000,'2026-02-17 23:56:05'),(257553,'ADRO','30m','yahoo',1768444200,'2026-01-15 09:30:00',2270.00000000,2290.00000000,2260.00000000,2260.00000000,8680100.00000000,'2026-02-17 23:56:05'),(257554,'ADRO','30m','yahoo',1768446000,'2026-01-15 10:00:00',2260.00000000,2270.00000000,2230.00000000,2240.00000000,13199400.00000000,'2026-02-17 23:56:05'),(257555,'ADRO','30m','yahoo',1768447800,'2026-01-15 10:30:00',2230.00000000,2270.00000000,2230.00000000,2270.00000000,12173300.00000000,'2026-02-17 23:56:05'),(257556,'ADRO','30m','yahoo',1768449600,'2026-01-15 11:00:00',2260.00000000,2270.00000000,2240.00000000,2250.00000000,6067900.00000000,'2026-02-17 23:56:05'),(257557,'ADRO','30m','yahoo',1768451400,'2026-01-15 11:30:00',2250.00000000,2250.00000000,2240.00000000,2240.00000000,3194100.00000000,'2026-02-17 23:56:05'),(257558,'ADRO','30m','yahoo',1768458600,'2026-01-15 13:30:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,8114000.00000000,'2026-02-17 23:56:05'),(257559,'ADRO','30m','yahoo',1768460400,'2026-01-15 14:00:00',2240.00000000,2240.00000000,2210.00000000,2230.00000000,12835100.00000000,'2026-02-17 23:56:05'),(257560,'ADRO','30m','yahoo',1768462200,'2026-01-15 14:30:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,3827900.00000000,'2026-02-17 23:56:05'),(257561,'ADRO','30m','yahoo',1768464000,'2026-01-15 15:00:00',2240.00000000,2240.00000000,2230.00000000,2230.00000000,4729900.00000000,'2026-02-17 23:56:05'),(257562,'ADRO','30m','yahoo',1768465800,'2026-01-15 15:30:00',2240.00000000,2240.00000000,2220.00000000,2220.00000000,9957000.00000000,'2026-02-17 23:56:05'),(257563,'ADRO','30m','yahoo',1768467600,'2026-01-15 16:00:00',2230.00000000,2230.00000000,2230.00000000,2230.00000000,3563400.00000000,'2026-02-17 23:56:05'),(257564,'ADRO','30m','yahoo',1768788000,'2026-01-19 09:00:00',2240.00000000,2250.00000000,2140.00000000,2170.00000000,26283800.00000000,'2026-02-17 23:56:05'),(257565,'ADRO','30m','yahoo',1768789800,'2026-01-19 09:30:00',2170.00000000,2190.00000000,2150.00000000,2150.00000000,13006800.00000000,'2026-02-17 23:56:05'),(257566,'ADRO','30m','yahoo',1768791600,'2026-01-19 10:00:00',2150.00000000,2190.00000000,2150.00000000,2190.00000000,7268500.00000000,'2026-02-17 23:56:05'),(257567,'ADRO','30m','yahoo',1768793400,'2026-01-19 10:30:00',2190.00000000,2190.00000000,2160.00000000,2160.00000000,9663000.00000000,'2026-02-17 23:56:05'),(257568,'ADRO','30m','yahoo',1768795200,'2026-01-19 11:00:00',2170.00000000,2170.00000000,2140.00000000,2150.00000000,15704400.00000000,'2026-02-17 23:56:05'),(257569,'ADRO','30m','yahoo',1768797000,'2026-01-19 11:30:00',2150.00000000,2160.00000000,2140.00000000,2140.00000000,13316600.00000000,'2026-02-17 23:56:05'),(257570,'ADRO','30m','yahoo',1768804200,'2026-01-19 13:30:00',2150.00000000,2150.00000000,2130.00000000,2140.00000000,15504500.00000000,'2026-02-17 23:56:05'),(257571,'ADRO','30m','yahoo',1768806000,'2026-01-19 14:00:00',2140.00000000,2160.00000000,2140.00000000,2140.00000000,9903500.00000000,'2026-02-17 23:56:05'),(257572,'ADRO','30m','yahoo',1768807800,'2026-01-19 14:30:00',2140.00000000,2180.00000000,2140.00000000,2150.00000000,11952900.00000000,'2026-02-17 23:56:05'),(257573,'ADRO','30m','yahoo',1768809600,'2026-01-19 15:00:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,6722700.00000000,'2026-02-17 23:56:05'),(257574,'ADRO','30m','yahoo',1768811400,'2026-01-19 15:30:00',2160.00000000,2160.00000000,2130.00000000,2160.00000000,13091500.00000000,'2026-02-17 23:56:05'),(257575,'ADRO','30m','yahoo',1768813200,'2026-01-19 16:00:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,5371500.00000000,'2026-02-17 23:56:05'),(257576,'ADRO','30m','yahoo',1768874400,'2026-01-20 09:00:00',2170.00000000,2220.00000000,2160.00000000,2210.00000000,13553400.00000000,'2026-02-17 23:56:05'),(257577,'ADRO','30m','yahoo',1768876200,'2026-01-20 09:30:00',2200.00000000,2210.00000000,2190.00000000,2210.00000000,11906600.00000000,'2026-02-17 23:56:05'),(257578,'ADRO','30m','yahoo',1768878000,'2026-01-20 10:00:00',2210.00000000,2240.00000000,2200.00000000,2220.00000000,19858900.00000000,'2026-02-17 23:56:05'),(257579,'ADRO','30m','yahoo',1768879800,'2026-01-20 10:30:00',2230.00000000,2240.00000000,2220.00000000,2240.00000000,9457000.00000000,'2026-02-17 23:56:05'),(257580,'ADRO','30m','yahoo',1768881600,'2026-01-20 11:00:00',2230.00000000,2240.00000000,2230.00000000,2230.00000000,6720900.00000000,'2026-02-17 23:56:05'),(257581,'ADRO','30m','yahoo',1768883400,'2026-01-20 11:30:00',2230.00000000,2240.00000000,2220.00000000,2220.00000000,4772400.00000000,'2026-02-17 23:56:05'),(257582,'ADRO','30m','yahoo',1768890600,'2026-01-20 13:30:00',2230.00000000,2260.00000000,2220.00000000,2260.00000000,18144500.00000000,'2026-02-17 23:56:05'),(257583,'ADRO','30m','yahoo',1768892400,'2026-01-20 14:00:00',2250.00000000,2270.00000000,2220.00000000,2230.00000000,21114500.00000000,'2026-02-17 23:56:05'),(257584,'ADRO','30m','yahoo',1768894200,'2026-01-20 14:30:00',2240.00000000,2250.00000000,2230.00000000,2250.00000000,7423500.00000000,'2026-02-17 23:56:05'),(257585,'ADRO','30m','yahoo',1768896000,'2026-01-20 15:00:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,7936700.00000000,'2026-02-17 23:56:05'),(257586,'ADRO','30m','yahoo',1768897800,'2026-01-20 15:30:00',2240.00000000,2250.00000000,2230.00000000,2240.00000000,9691200.00000000,'2026-02-17 23:56:05'),(257587,'ADRO','30m','yahoo',1768899600,'2026-01-20 16:00:00',2240.00000000,2240.00000000,2240.00000000,2240.00000000,5732900.00000000,'2026-02-17 23:56:05'),(257588,'ADRO','30m','yahoo',1768960800,'2026-01-21 09:00:00',2250.00000000,2280.00000000,2230.00000000,2250.00000000,19686700.00000000,'2026-02-17 23:56:05'),(257589,'ADRO','30m','yahoo',1768962600,'2026-01-21 09:30:00',2250.00000000,2250.00000000,2230.00000000,2240.00000000,10546200.00000000,'2026-02-17 23:56:05'),(257590,'ADRO','30m','yahoo',1768964400,'2026-01-21 10:00:00',2230.00000000,2250.00000000,2210.00000000,2210.00000000,15906100.00000000,'2026-02-17 23:56:05'),(257591,'ADRO','30m','yahoo',1768966200,'2026-01-21 10:30:00',2210.00000000,2220.00000000,2180.00000000,2210.00000000,22320300.00000000,'2026-02-17 23:56:05'),(257592,'ADRO','30m','yahoo',1768968000,'2026-01-21 11:00:00',2210.00000000,2230.00000000,2200.00000000,2220.00000000,7175000.00000000,'2026-02-17 23:56:05'),(257593,'ADRO','30m','yahoo',1768969800,'2026-01-21 11:30:00',2220.00000000,2230.00000000,2210.00000000,2210.00000000,2445800.00000000,'2026-02-17 23:56:05'),(257594,'ADRO','30m','yahoo',1768977000,'2026-01-21 13:30:00',2220.00000000,2240.00000000,2210.00000000,2240.00000000,8176900.00000000,'2026-02-17 23:56:05'),(257595,'ADRO','30m','yahoo',1768978800,'2026-01-21 14:00:00',2240.00000000,2260.00000000,2230.00000000,2240.00000000,14667300.00000000,'2026-02-17 23:56:05'),(257596,'ADRO','30m','yahoo',1768980600,'2026-01-21 14:30:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,6122700.00000000,'2026-02-17 23:56:05'),(257597,'ADRO','30m','yahoo',1768982400,'2026-01-21 15:00:00',2240.00000000,2250.00000000,2240.00000000,2240.00000000,4590700.00000000,'2026-02-17 23:56:05'),(257598,'ADRO','30m','yahoo',1768984200,'2026-01-21 15:30:00',2240.00000000,2260.00000000,2240.00000000,2260.00000000,14035900.00000000,'2026-02-17 23:56:05'),(257599,'ADRO','30m','yahoo',1768986000,'2026-01-21 16:00:00',2260.00000000,2260.00000000,2260.00000000,2260.00000000,9600200.00000000,'2026-02-17 23:56:05'),(257600,'ADRO','30m','yahoo',1769047200,'2026-01-22 09:00:00',2280.00000000,2330.00000000,2240.00000000,2290.00000000,45027800.00000000,'2026-02-17 23:56:05'),(257601,'ADRO','30m','yahoo',1769049000,'2026-01-22 09:30:00',2300.00000000,2320.00000000,2280.00000000,2300.00000000,31891800.00000000,'2026-02-17 23:56:05'),(257602,'ADRO','30m','yahoo',1769050800,'2026-01-22 10:00:00',2300.00000000,2400.00000000,2300.00000000,2360.00000000,99826600.00000000,'2026-02-17 23:56:05'),(257603,'ADRO','30m','yahoo',1769052600,'2026-01-22 10:30:00',2360.00000000,2390.00000000,2360.00000000,2370.00000000,29456300.00000000,'2026-02-17 23:56:05'),(257604,'ADRO','30m','yahoo',1769054400,'2026-01-22 11:00:00',2380.00000000,2380.00000000,2340.00000000,2360.00000000,23882200.00000000,'2026-02-17 23:56:05'),(257605,'ADRO','30m','yahoo',1769056200,'2026-01-22 11:30:00',2360.00000000,2380.00000000,2350.00000000,2360.00000000,9740400.00000000,'2026-02-17 23:56:05'),(257606,'ADRO','30m','yahoo',1769063400,'2026-01-22 13:30:00',2370.00000000,2390.00000000,2360.00000000,2380.00000000,25579900.00000000,'2026-02-17 23:56:05'),(257607,'ADRO','30m','yahoo',1769065200,'2026-01-22 14:00:00',2380.00000000,2390.00000000,2300.00000000,2320.00000000,45006600.00000000,'2026-02-17 23:56:05'),(257608,'ADRO','30m','yahoo',1769067000,'2026-01-22 14:30:00',2310.00000000,2360.00000000,2280.00000000,2360.00000000,28907500.00000000,'2026-02-17 23:56:05'),(257609,'ADRO','30m','yahoo',1769068800,'2026-01-22 15:00:00',2350.00000000,2360.00000000,2320.00000000,2340.00000000,11587700.00000000,'2026-02-17 23:56:05'),(257610,'ADRO','30m','yahoo',1769070600,'2026-01-22 15:30:00',2340.00000000,2360.00000000,2330.00000000,2360.00000000,9670100.00000000,'2026-02-17 23:56:05'),(257611,'ADRO','30m','yahoo',1769072400,'2026-01-22 16:00:00',2350.00000000,2350.00000000,2350.00000000,2350.00000000,4680600.00000000,'2026-02-17 23:56:05'),(257612,'ADRO','30m','yahoo',1769133600,'2026-01-23 09:00:00',2370.00000000,2370.00000000,2280.00000000,2340.00000000,25275400.00000000,'2026-02-17 23:56:05'),(257613,'ADRO','30m','yahoo',1769135400,'2026-01-23 09:30:00',2340.00000000,2350.00000000,2310.00000000,2320.00000000,21732200.00000000,'2026-02-17 23:56:05'),(257614,'ADRO','30m','yahoo',1769137200,'2026-01-23 10:00:00',2320.00000000,2390.00000000,2320.00000000,2340.00000000,42361000.00000000,'2026-02-17 23:56:05'),(257615,'ADRO','30m','yahoo',1769139000,'2026-01-23 10:30:00',2350.00000000,2360.00000000,2320.00000000,2350.00000000,10496400.00000000,'2026-02-17 23:56:05'),(257616,'ADRO','30m','yahoo',1769140800,'2026-01-23 11:00:00',2340.00000000,2370.00000000,2330.00000000,2360.00000000,9186000.00000000,'2026-02-17 23:56:05'),(257617,'ADRO','30m','yahoo',1769151600,'2026-01-23 14:00:00',2360.00000000,2370.00000000,2340.00000000,2350.00000000,20684200.00000000,'2026-02-17 23:56:05'),(257618,'ADRO','30m','yahoo',1769153400,'2026-01-23 14:30:00',2350.00000000,2420.00000000,2350.00000000,2410.00000000,54283800.00000000,'2026-02-17 23:56:05'),(257619,'ADRO','30m','yahoo',1769155200,'2026-01-23 15:00:00',2410.00000000,2410.00000000,2380.00000000,2390.00000000,12988600.00000000,'2026-02-17 23:56:05'),(257620,'ADRO','30m','yahoo',1769157000,'2026-01-23 15:30:00',2380.00000000,2400.00000000,2370.00000000,2370.00000000,13460700.00000000,'2026-02-17 23:56:05'),(257621,'ADRO','30m','yahoo',1769158800,'2026-01-23 16:00:00',2400.00000000,2400.00000000,2400.00000000,2400.00000000,4312000.00000000,'2026-02-17 23:56:05'),(257622,'ADRO','30m','yahoo',1769392800,'2026-01-26 09:00:00',2410.00000000,2420.00000000,2360.00000000,2410.00000000,23410500.00000000,'2026-02-17 23:56:05'),(257623,'ADRO','30m','yahoo',1769394600,'2026-01-26 09:30:00',2400.00000000,2420.00000000,2400.00000000,2420.00000000,10399900.00000000,'2026-02-17 23:56:05'),(257624,'ADRO','30m','yahoo',1769396400,'2026-01-26 10:00:00',2410.00000000,2420.00000000,2410.00000000,2410.00000000,6227800.00000000,'2026-02-17 23:56:05'),(257625,'ADRO','30m','yahoo',1769398200,'2026-01-26 10:30:00',2420.00000000,2420.00000000,2390.00000000,2400.00000000,17774400.00000000,'2026-02-17 23:56:05'),(257626,'ADRO','30m','yahoo',1769400000,'2026-01-26 11:00:00',2400.00000000,2420.00000000,2400.00000000,2410.00000000,12516400.00000000,'2026-02-17 23:56:05'),(257627,'ADRO','30m','yahoo',1769401800,'2026-01-26 11:30:00',2410.00000000,2420.00000000,2400.00000000,2410.00000000,5378400.00000000,'2026-02-17 23:56:05'),(257628,'ADRO','30m','yahoo',1769409000,'2026-01-26 13:30:00',2420.00000000,2430.00000000,2390.00000000,2390.00000000,19537600.00000000,'2026-02-17 23:56:05'),(257629,'ADRO','30m','yahoo',1769410800,'2026-01-26 14:00:00',2400.00000000,2400.00000000,2370.00000000,2390.00000000,15860900.00000000,'2026-02-17 23:56:05'),(257630,'ADRO','30m','yahoo',1769412600,'2026-01-26 14:30:00',2400.00000000,2400.00000000,2390.00000000,2400.00000000,5544800.00000000,'2026-02-17 23:56:05'),(257631,'ADRO','30m','yahoo',1769414400,'2026-01-26 15:00:00',2400.00000000,2410.00000000,2390.00000000,2390.00000000,9327700.00000000,'2026-02-17 23:56:05'),(257632,'ADRO','30m','yahoo',1769416200,'2026-01-26 15:30:00',2400.00000000,2400.00000000,2370.00000000,2380.00000000,10178900.00000000,'2026-02-17 23:56:05'),(257633,'ADRO','30m','yahoo',1769418000,'2026-01-26 16:00:00',2390.00000000,2390.00000000,2390.00000000,2390.00000000,6463700.00000000,'2026-02-17 23:56:05'),(257634,'ADRO','30m','yahoo',1769479200,'2026-01-27 09:00:00',2400.00000000,2410.00000000,2280.00000000,2310.00000000,26625300.00000000,'2026-02-17 23:56:05'),(257635,'ADRO','30m','yahoo',1769481000,'2026-01-27 09:30:00',2310.00000000,2320.00000000,2260.00000000,2280.00000000,33441100.00000000,'2026-02-17 23:56:05'),(257636,'ADRO','30m','yahoo',1769482800,'2026-01-27 10:00:00',2270.00000000,2310.00000000,2250.00000000,2300.00000000,21403100.00000000,'2026-02-17 23:56:05'),(257637,'ADRO','30m','yahoo',1769484600,'2026-01-27 10:30:00',2300.00000000,2310.00000000,2280.00000000,2280.00000000,7562100.00000000,'2026-02-17 23:56:05'),(257638,'ADRO','30m','yahoo',1769486400,'2026-01-27 11:00:00',2290.00000000,2290.00000000,2210.00000000,2250.00000000,38177900.00000000,'2026-02-17 23:56:05'),(257639,'ADRO','30m','yahoo',1769488200,'2026-01-27 11:30:00',2240.00000000,2250.00000000,2220.00000000,2250.00000000,12452600.00000000,'2026-02-17 23:56:05'),(257640,'ADRO','30m','yahoo',1769495400,'2026-01-27 13:30:00',2250.00000000,2260.00000000,2230.00000000,2260.00000000,11893600.00000000,'2026-02-17 23:56:05'),(257641,'ADRO','30m','yahoo',1769497200,'2026-01-27 14:00:00',2250.00000000,2260.00000000,2240.00000000,2250.00000000,8708800.00000000,'2026-02-17 23:56:05'),(257642,'ADRO','30m','yahoo',1769499000,'2026-01-27 14:30:00',2250.00000000,2290.00000000,2230.00000000,2280.00000000,17276000.00000000,'2026-02-17 23:56:05'),(257643,'ADRO','30m','yahoo',1769500800,'2026-01-27 15:00:00',2280.00000000,2290.00000000,2250.00000000,2270.00000000,11909300.00000000,'2026-02-17 23:56:05'),(257644,'ADRO','30m','yahoo',1769502600,'2026-01-27 15:30:00',2270.00000000,2280.00000000,2250.00000000,2280.00000000,9411500.00000000,'2026-02-17 23:56:05'),(257645,'ADRO','30m','yahoo',1769504400,'2026-01-27 16:00:00',2290.00000000,2290.00000000,2290.00000000,2290.00000000,7145500.00000000,'2026-02-17 23:56:05'),(257646,'ADRO','30m','yahoo',1769565600,'2026-01-28 09:00:00',2140.00000000,2280.00000000,2100.00000000,2250.00000000,40120900.00000000,'2026-02-17 23:56:05'),(257647,'ADRO','30m','yahoo',1769567400,'2026-01-28 09:30:00',2260.00000000,2260.00000000,2210.00000000,2230.00000000,15137700.00000000,'2026-02-17 23:56:05'),(257648,'ADRO','30m','yahoo',1769569200,'2026-01-28 10:00:00',2230.00000000,2250.00000000,2170.00000000,2180.00000000,32956400.00000000,'2026-02-17 23:56:05'),(257649,'ADRO','30m','yahoo',1769571000,'2026-01-28 10:30:00',2190.00000000,2210.00000000,2170.00000000,2180.00000000,22457300.00000000,'2026-02-17 23:56:05'),(257650,'ADRO','30m','yahoo',1769572800,'2026-01-28 11:00:00',2180.00000000,2200.00000000,2110.00000000,2190.00000000,49759400.00000000,'2026-02-17 23:56:05'),(257651,'ADRO','30m','yahoo',1769574600,'2026-01-28 11:30:00',2200.00000000,2200.00000000,2160.00000000,2170.00000000,6954900.00000000,'2026-02-17 23:56:05'),(257652,'ADRO','30m','yahoo',1769581800,'2026-01-28 13:30:00',2160.00000000,2190.00000000,2150.00000000,2170.00000000,12465400.00000000,'2026-02-17 23:56:05'),(257653,'ADRO','30m','yahoo',1769583600,'2026-01-28 14:00:00',2170.00000000,2170.00000000,2070.00000000,2100.00000000,42787100.00000000,'2026-02-17 23:56:05'),(257654,'ADRO','30m','yahoo',1769585400,'2026-01-28 14:30:00',2100.00000000,2170.00000000,2090.00000000,2170.00000000,30544800.00000000,'2026-02-17 23:56:05'),(257655,'ADRO','30m','yahoo',1769587200,'2026-01-28 15:00:00',2160.00000000,2210.00000000,2150.00000000,2200.00000000,29140600.00000000,'2026-02-17 23:56:05'),(257656,'ADRO','30m','yahoo',1769589000,'2026-01-28 15:30:00',2200.00000000,2200.00000000,2170.00000000,2200.00000000,10481800.00000000,'2026-02-17 23:56:05'),(257657,'ADRO','30m','yahoo',1769590800,'2026-01-28 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,8306000.00000000,'2026-02-17 23:56:05'),(257658,'ADRO','30m','yahoo',1769652000,'2026-01-29 09:00:00',2210.00000000,2210.00000000,2010.00000000,2020.00000000,50644900.00000000,'2026-02-17 23:56:05'),(257659,'ADRO','30m','yahoo',1769653800,'2026-01-29 09:30:00',2020.00000000,2040.00000000,1900.00000000,1920.00000000,23667700.00000000,'2026-02-17 23:56:05'),(257660,'ADRO','30m','yahoo',1769655600,'2026-01-29 10:00:00',1920.00000000,2110.00000000,1905.00000000,2080.00000000,66024400.00000000,'2026-02-17 23:56:05'),(257661,'ADRO','30m','yahoo',1769657400,'2026-01-29 10:30:00',2080.00000000,2140.00000000,2070.00000000,2120.00000000,29514900.00000000,'2026-02-17 23:56:05'),(257662,'ADRO','30m','yahoo',1769659200,'2026-01-29 11:00:00',2110.00000000,2140.00000000,2100.00000000,2110.00000000,13516100.00000000,'2026-02-17 23:56:05'),(257663,'ADRO','30m','yahoo',1769661000,'2026-01-29 11:30:00',2120.00000000,2130.00000000,2070.00000000,2120.00000000,12061600.00000000,'2026-02-17 23:56:05'),(257664,'ADRO','30m','yahoo',1769668200,'2026-01-29 13:30:00',2120.00000000,2210.00000000,2110.00000000,2190.00000000,27275600.00000000,'2026-02-17 23:56:05'),(257665,'ADRO','30m','yahoo',1769670000,'2026-01-29 14:00:00',2190.00000000,2250.00000000,2180.00000000,2240.00000000,23256100.00000000,'2026-02-17 23:56:05'),(257666,'ADRO','30m','yahoo',1769671800,'2026-01-29 14:30:00',2240.00000000,2240.00000000,2170.00000000,2210.00000000,16453400.00000000,'2026-02-17 23:56:05'),(257667,'ADRO','30m','yahoo',1769673600,'2026-01-29 15:00:00',2220.00000000,2230.00000000,2170.00000000,2200.00000000,9980200.00000000,'2026-02-17 23:56:05'),(257668,'ADRO','30m','yahoo',1769675400,'2026-01-29 15:30:00',2200.00000000,2220.00000000,2200.00000000,2220.00000000,5750700.00000000,'2026-02-17 23:56:05'),(257669,'ADRO','30m','yahoo',1769677200,'2026-01-29 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,4244700.00000000,'2026-02-17 23:56:05'),(257670,'ADRO','30m','yahoo',1769738400,'2026-01-30 09:00:00',2230.00000000,2310.00000000,2180.00000000,2180.00000000,45992300.00000000,'2026-02-17 23:56:05'),(257671,'ADRO','30m','yahoo',1769740200,'2026-01-30 09:30:00',2200.00000000,2240.00000000,2160.00000000,2240.00000000,19040900.00000000,'2026-02-17 23:56:05'),(257672,'ADRO','30m','yahoo',1769742000,'2026-01-30 10:00:00',2240.00000000,2250.00000000,2220.00000000,2240.00000000,9863500.00000000,'2026-02-17 23:56:05'),(257673,'ADRO','30m','yahoo',1769743800,'2026-01-30 10:30:00',2230.00000000,2240.00000000,2220.00000000,2220.00000000,7325200.00000000,'2026-02-17 23:56:05'),(257674,'ADRO','30m','yahoo',1769745600,'2026-01-30 11:00:00',2230.00000000,2230.00000000,2200.00000000,2210.00000000,9320900.00000000,'2026-02-17 23:56:05'),(257675,'ADRO','30m','yahoo',1769756400,'2026-01-30 14:00:00',2220.00000000,2240.00000000,2210.00000000,2240.00000000,11085500.00000000,'2026-02-17 23:56:05'),(257676,'ADRO','30m','yahoo',1769758200,'2026-01-30 14:30:00',2230.00000000,2250.00000000,2210.00000000,2210.00000000,9194900.00000000,'2026-02-17 23:56:05'),(257677,'ADRO','30m','yahoo',1769760000,'2026-01-30 15:00:00',2220.00000000,2230.00000000,2210.00000000,2230.00000000,4109000.00000000,'2026-02-17 23:56:05'),(257678,'ADRO','30m','yahoo',1769761800,'2026-01-30 15:30:00',2230.00000000,2230.00000000,2200.00000000,2210.00000000,8130500.00000000,'2026-02-17 23:56:05'),(257679,'ADRO','30m','yahoo',1769763600,'2026-01-30 16:00:00',2210.00000000,2210.00000000,2210.00000000,2210.00000000,15866900.00000000,'2026-02-17 23:56:05'),(257680,'ADRO','30m','yahoo',1770022800,'2026-02-02 16:00:00',2140.00000000,2140.00000000,2140.00000000,2140.00000000,0.00000000,'2026-02-17 23:56:05'),(257681,'ADRO','30m','yahoo',1770084000,'2026-02-03 09:00:00',2140.00000000,2160.00000000,2030.00000000,2120.00000000,36337800.00000000,'2026-02-17 23:56:05'),(257682,'ADRO','30m','yahoo',1770085800,'2026-02-03 09:30:00',2120.00000000,2150.00000000,2110.00000000,2140.00000000,16420100.00000000,'2026-02-17 23:56:05'),(257683,'ADRO','30m','yahoo',1770087600,'2026-02-03 10:00:00',2140.00000000,2170.00000000,2120.00000000,2140.00000000,18378400.00000000,'2026-02-17 23:56:05'),(257684,'ADRO','30m','yahoo',1770089400,'2026-02-03 10:30:00',2140.00000000,2160.00000000,2130.00000000,2160.00000000,6291000.00000000,'2026-02-17 23:56:05'),(257685,'ADRO','30m','yahoo',1770091200,'2026-02-03 11:00:00',2150.00000000,2170.00000000,2130.00000000,2160.00000000,11300900.00000000,'2026-02-17 23:56:05'),(257686,'ADRO','30m','yahoo',1770093000,'2026-02-03 11:30:00',2160.00000000,2170.00000000,2140.00000000,2150.00000000,6737200.00000000,'2026-02-17 23:56:05'),(257687,'ADRO','30m','yahoo',1770100200,'2026-02-03 13:30:00',2150.00000000,2170.00000000,2140.00000000,2140.00000000,10080700.00000000,'2026-02-17 23:56:05'),(257688,'ADRO','30m','yahoo',1770102000,'2026-02-03 14:00:00',2140.00000000,2160.00000000,2140.00000000,2160.00000000,4491200.00000000,'2026-02-17 23:56:05'),(257689,'ADRO','30m','yahoo',1770103800,'2026-02-03 14:30:00',2150.00000000,2160.00000000,2130.00000000,2150.00000000,7704300.00000000,'2026-02-17 23:56:05'),(257690,'ADRO','30m','yahoo',1770105600,'2026-02-03 15:00:00',2140.00000000,2160.00000000,2140.00000000,2150.00000000,6965100.00000000,'2026-02-17 23:56:05'),(257691,'ADRO','30m','yahoo',1770107400,'2026-02-03 15:30:00',2160.00000000,2170.00000000,2140.00000000,2160.00000000,8845700.00000000,'2026-02-17 23:56:05'),(257692,'ADRO','30m','yahoo',1770109200,'2026-02-03 16:00:00',2150.00000000,2150.00000000,2150.00000000,2150.00000000,9300400.00000000,'2026-02-17 23:56:05'),(257693,'ADRO','30m','yahoo',1770170400,'2026-02-04 09:00:00',2160.00000000,2230.00000000,2150.00000000,2160.00000000,21692100.00000000,'2026-02-17 23:56:05'),(257694,'ADRO','30m','yahoo',1770172200,'2026-02-04 09:30:00',2160.00000000,2180.00000000,2150.00000000,2170.00000000,7220100.00000000,'2026-02-17 23:56:05'),(257695,'ADRO','30m','yahoo',1770174000,'2026-02-04 10:00:00',2170.00000000,2180.00000000,2160.00000000,2180.00000000,4278800.00000000,'2026-02-17 23:56:05'),(257696,'ADRO','30m','yahoo',1770175800,'2026-02-04 10:30:00',2180.00000000,2180.00000000,2150.00000000,2150.00000000,7017100.00000000,'2026-02-17 23:56:05'),(257697,'ADRO','30m','yahoo',1770177600,'2026-02-04 11:00:00',2160.00000000,2170.00000000,2130.00000000,2170.00000000,7492300.00000000,'2026-02-17 23:56:05'),(257698,'ADRO','30m','yahoo',1770179400,'2026-02-04 11:30:00',2170.00000000,2190.00000000,2160.00000000,2170.00000000,5953600.00000000,'2026-02-17 23:56:05'),(257699,'ADRO','30m','yahoo',1770186600,'2026-02-04 13:30:00',2180.00000000,2190.00000000,2150.00000000,2170.00000000,6234500.00000000,'2026-02-17 23:56:05'),(257700,'ADRO','30m','yahoo',1770188400,'2026-02-04 14:00:00',2170.00000000,2190.00000000,2170.00000000,2180.00000000,7218500.00000000,'2026-02-17 23:56:05'),(257701,'ADRO','30m','yahoo',1770190200,'2026-02-04 14:30:00',2170.00000000,2190.00000000,2160.00000000,2170.00000000,6945800.00000000,'2026-02-17 23:56:05'),(257702,'ADRO','30m','yahoo',1770192000,'2026-02-04 15:00:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,2557100.00000000,'2026-02-17 23:56:05'),(257703,'ADRO','30m','yahoo',1770193800,'2026-02-04 15:30:00',2180.00000000,2190.00000000,2170.00000000,2180.00000000,8569300.00000000,'2026-02-17 23:56:05'),(257704,'ADRO','30m','yahoo',1770195600,'2026-02-04 16:00:00',2180.00000000,2180.00000000,2180.00000000,2180.00000000,5274800.00000000,'2026-02-17 23:56:05'),(257705,'ADRO','30m','yahoo',1770256800,'2026-02-05 09:00:00',2180.00000000,2220.00000000,2180.00000000,2190.00000000,10460500.00000000,'2026-02-17 23:56:05'),(257706,'ADRO','30m','yahoo',1770258600,'2026-02-05 09:30:00',2190.00000000,2200.00000000,2160.00000000,2170.00000000,7181200.00000000,'2026-02-17 23:56:05'),(257707,'ADRO','30m','yahoo',1770260400,'2026-02-05 10:00:00',2160.00000000,2180.00000000,2160.00000000,2170.00000000,3669200.00000000,'2026-02-17 23:56:05'),(257708,'ADRO','30m','yahoo',1770262200,'2026-02-05 10:30:00',2170.00000000,2180.00000000,2170.00000000,2180.00000000,2927200.00000000,'2026-02-17 23:56:05'),(257709,'ADRO','30m','yahoo',1770264000,'2026-02-05 11:00:00',2170.00000000,2180.00000000,2160.00000000,2160.00000000,4581200.00000000,'2026-02-17 23:56:05'),(257710,'ADRO','30m','yahoo',1770265800,'2026-02-05 11:30:00',2170.00000000,2180.00000000,2160.00000000,2160.00000000,2986400.00000000,'2026-02-17 23:56:05'),(257711,'ADRO','30m','yahoo',1770273000,'2026-02-05 13:30:00',2170.00000000,2170.00000000,2150.00000000,2150.00000000,10428200.00000000,'2026-02-17 23:56:05'),(257712,'ADRO','30m','yahoo',1770274800,'2026-02-05 14:00:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,4853800.00000000,'2026-02-17 23:56:05'),(257713,'ADRO','30m','yahoo',1770276600,'2026-02-05 14:30:00',2170.00000000,2170.00000000,2120.00000000,2130.00000000,18512900.00000000,'2026-02-17 23:56:05'),(257714,'ADRO','30m','yahoo',1770278400,'2026-02-05 15:00:00',2140.00000000,2140.00000000,2110.00000000,2120.00000000,13371400.00000000,'2026-02-17 23:56:05'),(257715,'ADRO','30m','yahoo',1770280200,'2026-02-05 15:30:00',2130.00000000,2130.00000000,2090.00000000,2100.00000000,32241500.00000000,'2026-02-17 23:56:05'),(257716,'ADRO','30m','yahoo',1770282000,'2026-02-05 16:00:00',2100.00000000,2100.00000000,2100.00000000,2100.00000000,7352400.00000000,'2026-02-17 23:56:05'),(257717,'ADRO','30m','yahoo',1770343200,'2026-02-06 09:00:00',2040.00000000,2120.00000000,2030.00000000,2120.00000000,14743600.00000000,'2026-02-17 23:56:05'),(257718,'ADRO','30m','yahoo',1770345000,'2026-02-06 09:30:00',2110.00000000,2120.00000000,2090.00000000,2100.00000000,6644500.00000000,'2026-02-17 23:56:05'),(257719,'ADRO','30m','yahoo',1770346800,'2026-02-06 10:00:00',2100.00000000,2110.00000000,2090.00000000,2100.00000000,4195700.00000000,'2026-02-17 23:56:05'),(257720,'ADRO','30m','yahoo',1770348600,'2026-02-06 10:30:00',2110.00000000,2110.00000000,2080.00000000,2080.00000000,3242100.00000000,'2026-02-17 23:56:05'),(257721,'ADRO','30m','yahoo',1770350400,'2026-02-06 11:00:00',2080.00000000,2090.00000000,2070.00000000,2080.00000000,6812000.00000000,'2026-02-17 23:56:05'),(257722,'ADRO','30m','yahoo',1770361200,'2026-02-06 14:00:00',2080.00000000,2110.00000000,2080.00000000,2100.00000000,9175600.00000000,'2026-02-17 23:56:05'),(257723,'ADRO','30m','yahoo',1770363000,'2026-02-06 14:30:00',2100.00000000,2120.00000000,2100.00000000,2100.00000000,5596800.00000000,'2026-02-17 23:56:05'),(257724,'ADRO','30m','yahoo',1770364800,'2026-02-06 15:00:00',2100.00000000,2110.00000000,2090.00000000,2090.00000000,4266400.00000000,'2026-02-17 23:56:05'),(257725,'ADRO','30m','yahoo',1770366600,'2026-02-06 15:30:00',2090.00000000,2100.00000000,2090.00000000,2100.00000000,2556200.00000000,'2026-02-17 23:56:05'),(257726,'ADRO','30m','yahoo',1770368400,'2026-02-06 16:00:00',2080.00000000,2080.00000000,2080.00000000,2080.00000000,4942400.00000000,'2026-02-17 23:56:05'),(257727,'ADRO','30m','yahoo',1770602400,'2026-02-09 09:00:00',2130.00000000,2140.00000000,2100.00000000,2120.00000000,9712000.00000000,'2026-02-17 23:56:05'),(257728,'ADRO','30m','yahoo',1770604200,'2026-02-09 09:30:00',2110.00000000,2120.00000000,2100.00000000,2120.00000000,3922300.00000000,'2026-02-17 23:56:05'),(257729,'ADRO','30m','yahoo',1770606000,'2026-02-09 10:00:00',2110.00000000,2130.00000000,2110.00000000,2120.00000000,5398700.00000000,'2026-02-17 23:56:05'),(257730,'ADRO','30m','yahoo',1770607800,'2026-02-09 10:30:00',2120.00000000,2130.00000000,2120.00000000,2120.00000000,1911800.00000000,'2026-02-17 23:56:05'),(257731,'ADRO','30m','yahoo',1770609600,'2026-02-09 11:00:00',2120.00000000,2140.00000000,2120.00000000,2130.00000000,3841300.00000000,'2026-02-17 23:56:05'),(257732,'ADRO','30m','yahoo',1770611400,'2026-02-09 11:30:00',2130.00000000,2130.00000000,2110.00000000,2130.00000000,3221900.00000000,'2026-02-17 23:56:05'),(257733,'ADRO','30m','yahoo',1770618600,'2026-02-09 13:30:00',2120.00000000,2140.00000000,2120.00000000,2130.00000000,4089200.00000000,'2026-02-17 23:56:05'),(257734,'ADRO','30m','yahoo',1770620400,'2026-02-09 14:00:00',2130.00000000,2140.00000000,2120.00000000,2130.00000000,3001400.00000000,'2026-02-17 23:56:05'),(257735,'ADRO','30m','yahoo',1770622200,'2026-02-09 14:30:00',2120.00000000,2130.00000000,2110.00000000,2120.00000000,6032600.00000000,'2026-02-17 23:56:05'),(257736,'ADRO','30m','yahoo',1770624000,'2026-02-09 15:00:00',2120.00000000,2140.00000000,2110.00000000,2140.00000000,4760500.00000000,'2026-02-17 23:56:05'),(257737,'ADRO','30m','yahoo',1770625800,'2026-02-09 15:30:00',2140.00000000,2140.00000000,2120.00000000,2130.00000000,5312100.00000000,'2026-02-17 23:56:05'),(257738,'ADRO','30m','yahoo',1770627600,'2026-02-09 16:00:00',2130.00000000,2130.00000000,2130.00000000,2130.00000000,3463900.00000000,'2026-02-17 23:56:05'),(257739,'ADRO','30m','yahoo',1770688800,'2026-02-10 09:00:00',2150.00000000,2180.00000000,2130.00000000,2170.00000000,17559700.00000000,'2026-02-17 23:56:05'),(257740,'ADRO','30m','yahoo',1770690600,'2026-02-10 09:30:00',2170.00000000,2170.00000000,2140.00000000,2150.00000000,8941500.00000000,'2026-02-17 23:56:05'),(257741,'ADRO','30m','yahoo',1770692400,'2026-02-10 10:00:00',2160.00000000,2170.00000000,2150.00000000,2160.00000000,3388000.00000000,'2026-02-17 23:56:05'),(257742,'ADRO','30m','yahoo',1770694200,'2026-02-10 10:30:00',2160.00000000,2220.00000000,2150.00000000,2190.00000000,30230000.00000000,'2026-02-17 23:56:05'),(257743,'ADRO','30m','yahoo',1770696000,'2026-02-10 11:00:00',2190.00000000,2200.00000000,2170.00000000,2190.00000000,10124900.00000000,'2026-02-17 23:56:05'),(257744,'ADRO','30m','yahoo',1770697800,'2026-02-10 11:30:00',2190.00000000,2200.00000000,2180.00000000,2190.00000000,5400000.00000000,'2026-02-17 23:56:05'),(257745,'ADRO','30m','yahoo',1770705000,'2026-02-10 13:30:00',2190.00000000,2200.00000000,2150.00000000,2170.00000000,14394400.00000000,'2026-02-17 23:56:05'),(257746,'ADRO','30m','yahoo',1770706800,'2026-02-10 14:00:00',2170.00000000,2170.00000000,2150.00000000,2170.00000000,4472700.00000000,'2026-02-17 23:56:05'),(257747,'ADRO','30m','yahoo',1770708600,'2026-02-10 14:30:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,4529500.00000000,'2026-02-17 23:56:05'),(257748,'ADRO','30m','yahoo',1770710400,'2026-02-10 15:00:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,4879500.00000000,'2026-02-17 23:56:05'),(257749,'ADRO','30m','yahoo',1770712200,'2026-02-10 15:30:00',2170.00000000,2180.00000000,2160.00000000,2170.00000000,5471100.00000000,'2026-02-17 23:56:05'),(257750,'ADRO','30m','yahoo',1770714000,'2026-02-10 16:00:00',2170.00000000,2170.00000000,2170.00000000,2170.00000000,2887000.00000000,'2026-02-17 23:56:05'),(257751,'ADRO','30m','yahoo',1770775200,'2026-02-11 09:00:00',2180.00000000,2190.00000000,2160.00000000,2180.00000000,12689200.00000000,'2026-02-17 23:56:05'),(257752,'ADRO','30m','yahoo',1770777000,'2026-02-11 09:30:00',2180.00000000,2180.00000000,2160.00000000,2180.00000000,8800900.00000000,'2026-02-17 23:56:05'),(257753,'ADRO','30m','yahoo',1770778800,'2026-02-11 10:00:00',2170.00000000,2180.00000000,2170.00000000,2170.00000000,4470400.00000000,'2026-02-17 23:56:05'),(257754,'ADRO','30m','yahoo',1770780600,'2026-02-11 10:30:00',2180.00000000,2190.00000000,2170.00000000,2180.00000000,5882500.00000000,'2026-02-17 23:56:05'),(257755,'ADRO','30m','yahoo',1770782400,'2026-02-11 11:00:00',2190.00000000,2220.00000000,2180.00000000,2200.00000000,21984100.00000000,'2026-02-17 23:56:05'),(257756,'ADRO','30m','yahoo',1770784200,'2026-02-11 11:30:00',2210.00000000,2210.00000000,2200.00000000,2200.00000000,4798900.00000000,'2026-02-17 23:56:05'),(257757,'ADRO','30m','yahoo',1770791400,'2026-02-11 13:30:00',2200.00000000,2230.00000000,2190.00000000,2200.00000000,18006100.00000000,'2026-02-17 23:56:05'),(257758,'ADRO','30m','yahoo',1770793200,'2026-02-11 14:00:00',2200.00000000,2200.00000000,2180.00000000,2200.00000000,11055900.00000000,'2026-02-17 23:56:05'),(257759,'ADRO','30m','yahoo',1770795000,'2026-02-11 14:30:00',2190.00000000,2200.00000000,2190.00000000,2200.00000000,3488100.00000000,'2026-02-17 23:56:05'),(257760,'ADRO','30m','yahoo',1770796800,'2026-02-11 15:00:00',2200.00000000,2210.00000000,2190.00000000,2200.00000000,9736600.00000000,'2026-02-17 23:56:05'),(257761,'ADRO','30m','yahoo',1770798600,'2026-02-11 15:30:00',2200.00000000,2220.00000000,2190.00000000,2220.00000000,10134700.00000000,'2026-02-17 23:56:05'),(257762,'ADRO','30m','yahoo',1770800400,'2026-02-11 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,4624300.00000000,'2026-02-17 23:56:05'),(257763,'ADRO','30m','yahoo',1770861600,'2026-02-12 09:00:00',2230.00000000,2240.00000000,2190.00000000,2200.00000000,13918500.00000000,'2026-02-17 23:56:05'),(257764,'ADRO','30m','yahoo',1770863400,'2026-02-12 09:30:00',2210.00000000,2230.00000000,2200.00000000,2220.00000000,5666200.00000000,'2026-02-17 23:56:05'),(257765,'ADRO','30m','yahoo',1770865200,'2026-02-12 10:00:00',2210.00000000,2230.00000000,2200.00000000,2220.00000000,6033500.00000000,'2026-02-17 23:56:05'),(257766,'ADRO','30m','yahoo',1770867000,'2026-02-12 10:30:00',2220.00000000,2260.00000000,2220.00000000,2230.00000000,17560800.00000000,'2026-02-17 23:56:05'),(257767,'ADRO','30m','yahoo',1770868800,'2026-02-12 11:00:00',2220.00000000,2240.00000000,2220.00000000,2240.00000000,4124200.00000000,'2026-02-17 23:56:05'),(257768,'ADRO','30m','yahoo',1770870600,'2026-02-12 11:30:00',2240.00000000,2240.00000000,2230.00000000,2240.00000000,2180200.00000000,'2026-02-17 23:56:05'),(257769,'ADRO','30m','yahoo',1770877800,'2026-02-12 13:30:00',2240.00000000,2240.00000000,2220.00000000,2230.00000000,6892700.00000000,'2026-02-17 23:56:05'),(257770,'ADRO','30m','yahoo',1770879600,'2026-02-12 14:00:00',2230.00000000,2240.00000000,2220.00000000,2230.00000000,3633700.00000000,'2026-02-17 23:56:05'),(257771,'ADRO','30m','yahoo',1770881400,'2026-02-12 14:30:00',2230.00000000,2240.00000000,2220.00000000,2220.00000000,3097200.00000000,'2026-02-17 23:56:05'),(257772,'ADRO','30m','yahoo',1770883200,'2026-02-12 15:00:00',2220.00000000,2230.00000000,2220.00000000,2220.00000000,5219300.00000000,'2026-02-17 23:56:05'),(257773,'ADRO','30m','yahoo',1770885000,'2026-02-12 15:30:00',2220.00000000,2230.00000000,2210.00000000,2220.00000000,3325100.00000000,'2026-02-17 23:56:05'),(257774,'ADRO','30m','yahoo',1770886800,'2026-02-12 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,3553100.00000000,'2026-02-17 23:56:05'),(257775,'ADRO','30m','yahoo',1770948000,'2026-02-13 09:00:00',2220.00000000,2260.00000000,2200.00000000,2250.00000000,17037400.00000000,'2026-02-17 23:56:05'),(257776,'ADRO','30m','yahoo',1770949800,'2026-02-13 09:30:00',2250.00000000,2250.00000000,2220.00000000,2230.00000000,8267200.00000000,'2026-02-17 23:56:05'),(257777,'ADRO','30m','yahoo',1770951600,'2026-02-13 10:00:00',2220.00000000,2230.00000000,2200.00000000,2230.00000000,7811300.00000000,'2026-02-17 23:56:05'),(257778,'ADRO','30m','yahoo',1770953400,'2026-02-13 10:30:00',2230.00000000,2250.00000000,2210.00000000,2210.00000000,7281800.00000000,'2026-02-17 23:56:05'),(257779,'ADRO','30m','yahoo',1770955200,'2026-02-13 11:00:00',2220.00000000,2240.00000000,2210.00000000,2220.00000000,4053400.00000000,'2026-02-17 23:56:05'),(257780,'ADRO','30m','yahoo',1770966000,'2026-02-13 14:00:00',2230.00000000,2230.00000000,2200.00000000,2200.00000000,7562300.00000000,'2026-02-17 23:56:05'),(257781,'ADRO','30m','yahoo',1770967800,'2026-02-13 14:30:00',2200.00000000,2220.00000000,2200.00000000,2220.00000000,4580200.00000000,'2026-02-17 23:56:05'),(257782,'ADRO','30m','yahoo',1770969600,'2026-02-13 15:00:00',2220.00000000,2220.00000000,2200.00000000,2210.00000000,5269100.00000000,'2026-02-17 23:56:05'),(257783,'ADRO','30m','yahoo',1770971400,'2026-02-13 15:30:00',2210.00000000,2230.00000000,2210.00000000,2230.00000000,12808000.00000000,'2026-02-17 23:56:05'),(257784,'ADRO','30m','yahoo',1770973200,'2026-02-13 16:00:00',2220.00000000,2220.00000000,2220.00000000,2220.00000000,5677300.00000000,'2026-02-17 23:56:05'),(264368,'ADRO','1W','yahoo',1613322000,'2021-02-15 00:00:00',384.54254694,387.66890911,362.65801174,368.91073608,395030100.00000000,'2026-02-17 23:56:06'),(264369,'ADRO','1W','yahoo',1613926800,'2021-02-22 00:00:00',373.60027934,384.54254694,367.34755500,368.91073608,508896500.00000000,'2026-02-17 23:56:06'),(264370,'ADRO','1W','yahoo',1614531600,'2021-03-01 00:00:00',373.60027934,386.10572802,367.34755500,368.91073608,675792200.00000000,'2026-02-17 23:56:06'),(264371,'ADRO','1W','yahoo',1615136400,'2021-03-08 00:00:00',372.03701101,382.97927604,362.65792670,378.28973389,382609600.00000000,'2026-02-17 23:56:06'),(264372,'ADRO','1W','yahoo',1615741200,'2021-03-15 00:00:00',382.97929030,406.42700195,376.72656720,406.42700195,892842700.00000000,'2026-02-17 23:56:06'),(264373,'ADRO','1W','yahoo',1616346000,'2021-03-22 00:00:00',407.99021286,418.93247911,372.03705234,381.41613770,604233700.00000000,'2026-02-17 23:56:06'),(264374,'ADRO','1W','yahoo',1616950800,'2021-03-29 00:00:00',384.54254694,386.10572802,362.65801174,368.91073608,277036700.00000000,'2026-02-17 23:56:06'),(264375,'ADRO','1W','yahoo',1617555600,'2021-04-05 00:00:00',373.60023125,384.54249744,368.91068860,376.72659302,216629000.00000000,'2026-02-17 23:56:06'),(264376,'ADRO','1W','yahoo',1618160400,'2021-04-12 00:00:00',378.28975037,379.85293116,362.65794250,370.47384644,217643600.00000000,'2026-02-17 23:56:06'),(264377,'ADRO','1W','yahoo',1618765200,'2021-04-19 00:00:00',370.47387886,376.72660255,365.78433609,375.16342163,224806900.00000000,'2026-02-17 23:56:06'),(264378,'ADRO','1W','yahoo',1619370000,'2021-04-26 00:00:00',375.16339773,393.92156762,370.47385526,389.23202515,280658800.00000000,'2026-02-17 23:56:06'),(264379,'ADRO','1W','yahoo',1619974800,'2021-05-03 00:00:00',393.92155824,393.92155824,368.91066565,370.47384644,360509600.00000000,'2026-02-17 23:56:06'),(264380,'ADRO','1W','yahoo',1620579600,'2021-05-10 00:00:00',394.51922607,402.77276637,392.86851802,394.51922607,124156200.00000000,'2026-02-17 23:56:06'),(264381,'ADRO','1W','yahoo',1621184400,'2021-05-17 00:00:00',399.47129985,401.12200771,382.96422135,384.61492920,199276100.00000000,'2026-02-17 23:56:06'),(264382,'ADRO','1W','yahoo',1621789200,'2021-05-24 00:00:00',392.86845620,394.51916400,382.96420940,386.26562500,257265900.00000000,'2026-02-17 23:56:06'),(264383,'ADRO','1W','yahoo',1622394000,'2021-05-31 00:00:00',389.56710741,417.62914481,386.26569125,406.07418823,398489700.00000000,'2026-02-17 23:56:06'),(264384,'ADRO','1W','yahoo',1622998800,'2021-06-07 00:00:00',406.07416421,445.69115584,396.16991631,434.13619995,549203800.00000000,'2026-02-17 23:56:06'),(264385,'ADRO','1W','yahoo',1623603600,'2021-06-14 00:00:00',435.78692021,463.84895674,422.58125596,432.48550415,712250300.00000000,'2026-02-17 23:56:06'),(264386,'ADRO','1W','yahoo',1624208400,'2021-06-21 00:00:00',425.88267214,434.13621230,404.42346773,424.23196411,394823800.00000000,'2026-02-17 23:56:06'),(264387,'ADRO','1W','yahoo',1624813200,'2021-06-28 00:00:00',429.18408833,430.83479636,392.86851162,415.97842407,363785400.00000000,'2026-02-17 23:56:06'),(264388,'ADRO','1W','yahoo',1625418000,'2021-07-05 00:00:00',417.62915686,429.18411377,399.47136743,412.67703247,303415900.00000000,'2026-02-17 23:56:06'),(264389,'ADRO','1W','yahoo',1626022800,'2021-07-12 00:00:00',419.27982773,419.27982773,401.12203992,409.37557983,220855800.00000000,'2026-02-17 23:56:06'),(264390,'ADRO','1W','yahoo',1626627600,'2021-07-19 00:00:00',412.67696103,442.38970222,407.72483750,430.83474731,345352700.00000000,'2026-02-17 23:56:06'),(264391,'ADRO','1W','yahoo',1627232400,'2021-07-26 00:00:00',429.18411769,450.64332358,414.32774439,440.73907471,353264600.00000000,'2026-02-17 23:56:06'),(264392,'ADRO','1W','yahoo',1627837200,'2021-08-02 00:00:00',444.04051138,458.89688536,424.23201273,425.88272095,319143000.00000000,'2026-02-17 23:56:06'),(264393,'ADRO','1W','yahoo',1628442000,'2021-08-09 00:00:00',430.83482454,472.10252805,425.88270012,457.24615479,396280400.00000000,'2026-02-17 23:56:06'),(264394,'ADRO','1W','yahoo',1629046800,'2021-08-16 00:00:00',457.24607807,462.19820166,415.97838149,417.62908936,266354200.00000000,'2026-02-17 23:56:06'),(264395,'ADRO','1W','yahoo',1629651600,'2021-08-23 00:00:00',417.62910737,442.38972639,411.02627563,411.02627563,386875800.00000000,'2026-02-17 23:56:06'),(264396,'ADRO','1W','yahoo',1630256400,'2021-08-30 00:00:00',415.97849175,448.99265776,415.97849175,447.34194946,485653000.00000000,'2026-02-17 23:56:06'),(264397,'ADRO','1W','yahoo',1630861200,'2021-09-06 00:00:00',450.64328613,455.59541016,437.43762207,445.69116211,306623000.00000000,'2026-02-17 23:56:06'),(264398,'ADRO','1W','yahoo',1631466000,'2021-09-13 00:00:00',445.69119914,465.49969688,434.13624213,440.73907471,414340400.00000000,'2026-02-17 23:56:06'),(264399,'ADRO','1W','yahoo',1632070800,'2021-09-20 00:00:00',439.08835714,500.16455719,430.83481659,495.21243286,699115200.00000000,'2026-02-17 23:56:06'),(264400,'ADRO','1W','yahoo',1632675600,'2021-09-27 00:00:00',500.16456793,604.15918106,496.86315164,587.65209961,1353747000.00000000,'2026-02-17 23:56:06'),(264401,'ADRO','1W','yahoo',1633280400,'2021-10-04 00:00:00',604.15915548,653.68039773,567.84357782,599.20703125,1527951500.00000000,'2026-02-17 23:56:06'),(264402,'ADRO','1W','yahoo',1633885200,'2021-10-11 00:00:00',600.85769095,640.47468157,599.20698301,614.06335449,1066665800.00000000,'2026-02-17 23:56:06'),(264403,'ADRO','1W','yahoo',1634490000,'2021-10-18 00:00:00',609.11122892,625.61830830,543.08291142,572.79565430,682680500.00000000,'2026-02-17 23:56:06'),(264404,'ADRO','1W','yahoo',1635094800,'2021-10-25 00:00:00',590.95351882,594.25493513,529.87731716,554.63793945,764786400.00000000,'2026-02-17 23:56:06'),(264405,'ADRO','1W','yahoo',1635699600,'2021-11-01 00:00:00',546.38436287,571.14498354,539.78153069,543.08294678,324045200.00000000,'2026-02-17 23:56:06'),(264406,'ADRO','1W','yahoo',1636304400,'2021-11-08 00:00:00',544.73361867,576.09706944,544.73361867,556.28857422,242608800.00000000,'2026-02-17 23:56:06'),(264407,'ADRO','1W','yahoo',1636909200,'2021-11-15 00:00:00',554.63790309,556.28861114,521.62374219,543.08294678,349774800.00000000,'2026-02-17 23:56:06'),(264408,'ADRO','1W','yahoo',1637514000,'2021-11-22 00:00:00',543.08292244,577.74778983,531.52796664,546.38433838,396251500.00000000,'2026-02-17 23:56:06'),(264409,'ADRO','1W','yahoo',1638118800,'2021-11-29 00:00:00',541.43224862,605.80986355,531.52800017,599.20703125,626231500.00000000,'2026-02-17 23:56:06'),(264410,'ADRO','1W','yahoo',1638723600,'2021-12-06 00:00:00',599.20707607,647.07761383,597.55636787,633.87194824,1409746000.00000000,'2026-02-17 23:56:06'),(264411,'ADRO','1W','yahoo',1639328400,'2021-12-13 00:00:00',637.17329102,686.69453125,617.36479492,676.79028320,1271919800.00000000,'2026-02-17 23:56:06'),(264412,'ADRO','1W','yahoo',1639933200,'2021-12-20 00:00:00',670.18746233,739.51719982,660.28321412,732.91436768,825962000.00000000,'2026-02-17 23:56:06'),(264413,'ADRO','1W','yahoo',1640538000,'2021-12-27 00:00:00',736.21577148,769.22993164,713.10585938,742.81860352,826368300.00000000,'2026-02-17 23:56:06'),(264414,'ADRO','1W','yahoo',1641142800,'2022-01-03 00:00:00',769.77864960,869.10492697,769.77864960,862.01019287,1060376200.00000000,'2026-02-17 23:56:06'),(264415,'ADRO','1W','yahoo',1641747600,'2022-01-10 00:00:00',862.01019206,876.19966025,798.15758524,805.25231934,681219800.00000000,'2026-02-17 23:56:06'),(264416,'ADRO','1W','yahoo',1642352400,'2022-01-17 00:00:00',815.89440548,837.17860736,773.32600172,819.44177246,763777500.00000000,'2026-02-17 23:56:06'),(264417,'ADRO','1W','yahoo',1642957200,'2022-01-24 00:00:00',815.89441668,833.63125182,766.23127827,808.79968262,597109000.00000000,'2026-02-17 23:56:06'),(264418,'ADRO','1W','yahoo',1643562000,'2022-01-31 00:00:00',815.89432743,819.44169407,769.77856109,773.32592773,384410300.00000000,'2026-02-17 23:56:06'),(264419,'ADRO','1W','yahoo',1644166800,'2022-02-07 00:00:00',780.42072630,805.25229487,748.49442386,769.77862549,641585500.00000000,'2026-02-17 23:56:06'),(264420,'ADRO','1W','yahoo',1644771600,'2022-02-14 00:00:00',769.77854156,815.89430673,769.77854156,794.61010742,559381000.00000000,'2026-02-17 23:56:06'),(264421,'ADRO','1W','yahoo',1645376400,'2022-02-21 00:00:00',801.70488979,918.76799316,773.32595564,869.10485840,823498000.00000000,'2026-02-17 23:56:06'),(264422,'ADRO','1W','yahoo',1645981200,'2022-02-28 00:00:00',869.10488932,1081.94690303,869.10488932,1078.39953613,974688500.00000000,'2026-02-17 23:56:06'),(264423,'ADRO','1W','yahoo',1646586000,'2022-03-07 00:00:00',1117.42071533,1159.98912354,1018.09442952,1064.21020508,1205898500.00000000,'2026-02-17 23:56:06'),(264424,'ADRO','1W','yahoo',1647190800,'2022-03-14 00:00:00',1060.66282878,1071.30493074,940.05233989,964.88391113,974333500.00000000,'2026-02-17 23:56:06'),(264425,'ADRO','1W','yahoo',1647795600,'2022-03-21 00:00:00',971.97848792,1028.73635583,957.78902094,1000.35742188,568973300.00000000,'2026-02-17 23:56:06'),(264426,'ADRO','1W','yahoo',1648400400,'2022-03-28 00:00:00',1000.35754786,1021.64175100,943.59967280,996.81018066,468025900.00000000,'2026-02-17 23:56:06'),(264427,'ADRO','1W','yahoo',1649005200,'2022-04-04 00:00:00',996.81005898,1131.60999578,986.16795871,1120.96789551,696891900.00000000,'2026-02-17 23:56:06'),(264428,'ADRO','1W','yahoo',1649610000,'2022-04-11 00:00:00',1120.96784572,1188.36781113,1085.49417972,1174.17834473,603079100.00000000,'2026-02-17 23:56:06'),(264429,'ADRO','1W','yahoo',1650214800,'2022-04-18 00:00:00',1174.17837895,1227.38887951,1120.96787840,1138.70471191,620322600.00000000,'2026-02-17 23:56:06'),(264430,'ADRO','1W','yahoo',1650819600,'2022-04-25 00:00:00',1128.06245322,1195.46241112,1092.58879117,1184.82031250,536357100.00000000,'2026-02-17 23:56:06'),(264431,'ADRO','1W','yahoo',1651424400,'2022-05-02 00:00:00',1184.82031250,1184.82031250,1184.82031250,1184.82031250,0.00000000,'2026-02-17 23:56:06'),(264432,'ADRO','1W','yahoo',1652029200,'2022-05-09 00:00:00',1199.00994588,1209.65204599,1057.11527773,1138.70471191,982057600.00000000,'2026-02-17 23:56:06'),(264433,'ADRO','1W','yahoo',1652634000,'2022-05-16 00:00:00',1138.70467872,1199.00991093,1081.94681312,1174.17834473,649026000.00000000,'2026-02-17 23:56:06'),(264434,'ADRO','1W','yahoo',1653238800,'2022-05-23 00:00:00',1243.12329836,1243.12329836,1139.22045551,1172.61779785,471416700.00000000,'2026-02-17 23:56:06'),(264435,'ADRO','1W','yahoo',1653843600,'2022-05-30 00:00:00',1176.32882101,1324.76147981,1124.37739043,1306.20739746,876449500.00000000,'2026-02-17 23:56:06'),(264436,'ADRO','1W','yahoo',1654448400,'2022-06-06 00:00:00',1306.20728180,1376.71278848,1272.80993652,1272.80993652,731222900.00000000,'2026-02-17 23:56:06'),(264437,'ADRO','1W','yahoo',1655053200,'2022-06-13 00:00:00',1231.99113903,1231.99113903,1065.00438826,1083.55847168,1142553800.00000000,'2026-02-17 23:56:06'),(264438,'ADRO','1W','yahoo',1655658000,'2022-06-20 00:00:00',1083.55834550,1146.64222178,1061.29344799,1102.11242676,754496900.00000000,'2026-02-17 23:56:06'),(264439,'ADRO','1W','yahoo',1656262800,'2022-06-27 00:00:00',1102.11218262,1113.24462891,1005.63098145,1009.34179688,447333000.00000000,'2026-02-17 23:56:06'),(264440,'ADRO','1W','yahoo',1656867600,'2022-07-04 00:00:00',1009.34191420,1090.97986314,987.07701903,1050.16088867,496316200.00000000,'2026-02-17 23:56:06'),(264441,'ADRO','1W','yahoo',1657472400,'2022-07-11 00:00:00',1053.87170764,1109.53394572,1024.18518066,1024.18518066,491592100.00000000,'2026-02-17 23:56:06'),(264442,'ADRO','1W','yahoo',1658077200,'2022-07-18 00:00:00',1024.18528098,1142.93140051,1013.05283227,1124.37731934,463673100.00000000,'2026-02-17 23:56:06'),(264443,'ADRO','1W','yahoo',1658682000,'2022-07-25 00:00:00',1131.79904973,1243.12354642,1128.08823317,1206.01538086,528235600.00000000,'2026-02-17 23:56:06'),(264444,'ADRO','1W','yahoo',1659286800,'2022-08-01 00:00:00',1209.72608436,1250.54506267,1150.35302500,1161.48547363,607428600.00000000,'2026-02-17 23:56:06'),(264445,'ADRO','1W','yahoo',1659891600,'2022-08-08 00:00:00',1146.64208602,1206.01513901,1124.37719114,1183.75024414,463161500.00000000,'2026-02-17 23:56:06'),(264446,'ADRO','1W','yahoo',1660496400,'2022-08-15 00:00:00',1194.88293119,1228.28028020,1157.77476562,1206.01538086,260711300.00000000,'2026-02-17 23:56:06'),(264447,'ADRO','1W','yahoo',1661101200,'2022-08-22 00:00:00',1220.85851192,1287.65320254,1165.19626973,1265.38830566,526476000.00000000,'2026-02-17 23:56:06'),(264448,'ADRO','1W','yahoo',1661706000,'2022-08-29 00:00:00',1254.25572439,1421.24243326,1235.70164562,1402.68835449,637974500.00000000,'2026-02-17 23:56:06'),(264449,'ADRO','1W','yahoo',1662310800,'2022-09-05 00:00:00',1402.68858287,1543.69960443,1395.26695016,1465.77246094,557370400.00000000,'2026-02-17 23:56:06'),(264450,'ADRO','1W','yahoo',1662915600,'2022-09-12 00:00:00',1469.48315616,1554.83192533,1447.21825986,1458.35070801,467796400.00000000,'2026-02-17 23:56:06'),(264451,'ADRO','1W','yahoo',1663520400,'2022-09-19 00:00:00',1465.77245190,1528.85632957,1410.11020689,1502.88061523,492781500.00000000,'2026-02-17 23:56:06'),(264452,'ADRO','1W','yahoo',1664125200,'2022-09-26 00:00:00',1462.06152220,1473.19397034,1421.24254570,1469.48315430,521182500.00000000,'2026-02-17 23:56:06'),(264453,'ADRO','1W','yahoo',1664730000,'2022-10-03 00:00:00',1458.35081150,1577.09693356,1454.63999519,1536.27795410,466624300.00000000,'2026-02-17 23:56:06'),(264454,'ADRO','1W','yahoo',1665334800,'2022-10-10 00:00:00',1502.88062451,1517.72388993,1443.50756280,1465.77246094,367092000.00000000,'2026-02-17 23:56:06'),(264455,'ADRO','1W','yahoo',1665939600,'2022-10-17 00:00:00',1465.77233825,1491.74805057,1410.11009756,1469.48315430,364125200.00000000,'2026-02-17 23:56:06'),(264456,'ADRO','1W','yahoo',1666544400,'2022-10-24 00:00:00',1473.19397347,1491.74805374,1424.95336477,1450.92907715,331618300.00000000,'2026-02-17 23:56:06'),(264457,'ADRO','1W','yahoo',1667149200,'2022-10-31 00:00:00',1462.06153581,1476.90480013,1369.29113379,1391.55603027,495379400.00000000,'2026-02-17 23:56:06'),(264458,'ADRO','1W','yahoo',1667754000,'2022-11-07 00:00:00',1391.55617963,1421.24271146,1276.52086878,1295.07495117,514347800.00000000,'2026-02-17 23:56:06'),(264459,'ADRO','1W','yahoo',1668358800,'2022-11-14 00:00:00',1295.07494097,1350.73718772,1291.36412452,1332.18310547,316090500.00000000,'2026-02-17 23:56:06'),(264460,'ADRO','1W','yahoo',1668963600,'2022-11-21 00:00:00',1339.60472455,1406.39941995,1339.60472455,1384.13452148,228648000.00000000,'2026-02-17 23:56:06'),(264461,'ADRO','1W','yahoo',1669568400,'2022-11-28 00:00:00',1387.84520787,1458.35071308,1380.42357574,1428.66418457,379998900.00000000,'2026-02-17 23:56:06'),(264462,'ADRO','1W','yahoo',1670173200,'2022-12-05 00:00:00',1439.79664413,1443.50746022,1347.02624180,1365.58032227,298382200.00000000,'2026-02-17 23:56:06'),(264463,'ADRO','1W','yahoo',1670778000,'2022-12-12 00:00:00',1365.58019361,1473.19385017,1361.86937786,1443.50732422,393264700.00000000,'2026-02-17 23:56:06'),(264464,'ADRO','1W','yahoo',1671382800,'2022-12-19 00:00:00',1436.08594327,1480.61573996,1410.11022853,1413.82104492,293304800.00000000,'2026-02-17 23:56:06'),(264465,'ADRO','1W','yahoo',1671987600,'2022-12-26 00:00:00',1417.53173638,1436.08581670,1373.00194361,1428.66418457,322175100.00000000,'2026-02-17 23:56:06'),(264466,'ADRO','1W','yahoo',1672592400,'2023-01-02 00:00:00',1339.60465080,1354.44791563,1142.93139182,1165.19628906,688190800.00000000,'2026-02-17 23:56:06'),(264467,'ADRO','1W','yahoo',1673197200,'2023-01-09 00:00:00',1250.52595394,1274.34549592,1183.03725166,1246.55603027,544444700.00000000,'2026-02-17 23:56:06'),(264468,'ADRO','1W','yahoo',1673802000,'2023-01-16 00:00:00',1238.61604818,1294.19497342,1210.82658556,1286.25512695,237127600.00000000,'2026-02-17 23:56:06'),(264469,'ADRO','1W','yahoo',1674406800,'2023-01-23 00:00:00',1286.25512695,1290.22505018,1183.03712294,1214.79650879,224067300.00000000,'2026-02-17 23:56:06'),(264470,'ADRO','1W','yahoo',1675011600,'2023-01-30 00:00:00',1214.79641856,1230.67611031,1087.75888460,1095.69873047,377698900.00000000,'2026-02-17 23:56:06'),(264471,'ADRO','1W','yahoo',1675616400,'2023-02-06 00:00:00',1095.69888016,1171.12742626,1075.84926277,1087.75903320,376269700.00000000,'2026-02-17 23:56:06'),(264472,'ADRO','1W','yahoo',1676221200,'2023-02-13 00:00:00',1107.60858154,1206.85666233,1099.66873508,1143.33789063,349945900.00000000,'2026-02-17 23:56:06'),(264473,'ADRO','1W','yahoo',1676826000,'2023-02-20 00:00:00',1139.36801454,1175.09732510,1119.51839756,1147.30786133,329355100.00000000,'2026-02-17 23:56:06'),(264474,'ADRO','1W','yahoo',1677430800,'2023-02-27 00:00:00',1155.24771260,1242.58602764,1147.30786577,1198.91687012,422164100.00000000,'2026-02-17 23:56:06'),(264475,'ADRO','1W','yahoo',1678035600,'2023-03-06 00:00:00',1198.91684451,1198.91684451,1115.54845466,1135.39807129,295776400.00000000,'2026-02-17 23:56:06'),(264476,'ADRO','1W','yahoo',1678640400,'2023-03-13 00:00:00',1139.36798140,1163.18752108,1032.18005283,1103.63867188,420045700.00000000,'2026-02-17 23:56:06'),(264477,'ADRO','1W','yahoo',1679245200,'2023-03-20 00:00:00',1095.69883979,1103.63868645,1063.93945313,1063.93945313,107964900.00000000,'2026-02-17 23:56:06'),(264478,'ADRO','1W','yahoo',1679850000,'2023-03-27 00:00:00',1075.84928442,1163.18760271,1059.96959018,1151.27783203,390146300.00000000,'2026-02-17 23:56:06'),(264479,'ADRO','1W','yahoo',1680454800,'2023-04-03 00:00:00',1167.15748283,1238.61610423,1167.15748283,1198.91687012,317552200.00000000,'2026-02-17 23:56:06'),(264480,'ADRO','1W','yahoo',1681059600,'2023-04-10 00:00:00',1198.91701225,1214.79670778,1159.21777344,1159.21777344,245108000.00000000,'2026-02-17 23:56:06'),(264481,'ADRO','1W','yahoo',1681664400,'2023-04-17 00:00:00',1159.21766276,1198.91689779,1135.39812174,1190.97705078,133333600.00000000,'2026-02-17 23:56:06'),(264482,'ADRO','1W','yahoo',1682269200,'2023-04-24 00:00:00',1190.97693690,1254.49570687,1190.97693690,1242.58593750,218203900.00000000,'2026-02-17 23:56:06'),(264483,'ADRO','1W','yahoo',1682874000,'2023-05-01 00:00:00',1242.58603988,1242.58603988,1091.72894878,1107.60864258,386013500.00000000,'2026-02-17 23:56:06'),(264484,'ADRO','1W','yahoo',1683478800,'2023-05-08 00:00:00',1115.54834515,1179.06711213,1091.72880753,1095.69873047,465466300.00000000,'2026-02-17 23:56:06'),(264485,'ADRO','1W','yahoo',1684083600,'2023-05-15 00:00:00',1103.63876001,1107.60868361,944.84181612,956.75158691,493107300.00000000,'2026-02-17 23:56:06'),(264486,'ADRO','1W','yahoo',1684688400,'2023-05-22 00:00:00',972.63123143,988.51092500,825.74406586,829.71398926,530134000.00000000,'2026-02-17 23:56:06'),(264487,'ADRO','1W','yahoo',1685293200,'2023-05-29 00:00:00',932.93786860,946.13981958,884.53071504,897.73266602,312891600.00000000,'2026-02-17 23:56:06'),(264488,'ADRO','1W','yahoo',1685898000,'2023-06-05 00:00:00',919.73598616,981.34509528,915.33533551,963.74249268,379335900.00000000,'2026-02-17 23:56:06'),(264489,'ADRO','1W','yahoo',1686502800,'2023-06-12 00:00:00',976.94448063,1034.15294121,946.13992494,1020.95098877,290071900.00000000,'2026-02-17 23:56:06'),(264490,'ADRO','1W','yahoo',1687107600,'2023-06-19 00:00:00',1012.14964726,1016.55029790,981.34509277,981.34509277,140045800.00000000,'2026-02-17 23:56:06'),(264491,'ADRO','1W','yahoo',1687712400,'2023-06-26 00:00:00',981.34509277,994.54704469,963.74249021,981.34509277,49899700.00000000,'2026-02-17 23:56:06'),(264492,'ADRO','1W','yahoo',1688317200,'2023-07-03 00:00:00',998.94770108,1082.56006372,994.54705041,1047.35485840,223768500.00000000,'2026-02-17 23:56:06'),(264493,'ADRO','1W','yahoo',1688922000,'2023-07-10 00:00:00',1047.35489047,1073.75879527,1003.34838246,1038.55358887,154331600.00000000,'2026-02-17 23:56:06'),(264494,'ADRO','1W','yahoo',1689526800,'2023-07-17 00:00:00',1047.35479585,1069.35804786,1020.95089343,1064.95739746,153405300.00000000,'2026-02-17 23:56:06'),(264495,'ADRO','1W','yahoo',1690131600,'2023-07-24 00:00:00',1064.95732086,1108.96382172,1056.15602069,1086.96057129,355449100.00000000,'2026-02-17 23:56:06'),(264496,'ADRO','1W','yahoo',1690736400,'2023-07-31 00:00:00',1086.96068166,1086.96068166,1029.75222473,1056.15612793,155463300.00000000,'2026-02-17 23:56:06'),(264497,'ADRO','1W','yahoo',1691341200,'2023-08-07 00:00:00',1056.15595911,1073.75855843,1034.15270996,1034.15270996,144043900.00000000,'2026-02-17 23:56:06'),(264498,'ADRO','1W','yahoo',1691946000,'2023-08-14 00:00:00',1038.55354754,1126.56656004,1025.35159566,1117.76525879,224342400.00000000,'2026-02-17 23:56:06'),(264499,'ADRO','1W','yahoo',1692550800,'2023-08-21 00:00:00',1126.56660232,1223.38091970,1122.16595153,1139.76855469,369703000.00000000,'2026-02-17 23:56:06'),(264500,'ADRO','1W','yahoo',1693155600,'2023-08-28 00:00:00',1148.56971581,1201.37751884,1148.56971581,1179.37426758,182496100.00000000,'2026-02-17 23:56:06'),(264501,'ADRO','1W','yahoo',1693760400,'2023-09-04 00:00:00',1183.77495599,1293.79121584,1183.77495599,1271.78796387,357903400.00000000,'2026-02-17 23:56:06'),(264502,'ADRO','1W','yahoo',1694365200,'2023-09-11 00:00:00',1276.18869405,1293.79129673,1227.78153669,1249.78479004,270302300.00000000,'2026-02-17 23:56:06'),(264503,'ADRO','1W','yahoo',1694970000,'2023-09-18 00:00:00',1254.18538963,1315.79449649,1236.58278767,1298.19189453,266776200.00000000,'2026-02-17 23:56:06'),(264504,'ADRO','1W','yahoo',1695574800,'2023-09-25 00:00:00',1298.19193094,1311.39388278,1210.17891867,1254.18542480,225467100.00000000,'2026-02-17 23:56:06'),(264505,'ADRO','1W','yahoo',1696179600,'2023-10-02 00:00:00',1245.38420134,1245.38420134,1144.16923091,1166.17248535,237398400.00000000,'2026-02-17 23:56:06'),(264506,'ADRO','1W','yahoo',1696784400,'2023-10-09 00:00:00',1183.77499288,1249.78475085,1183.77499288,1192.57629395,190518500.00000000,'2026-02-17 23:56:06'),(264507,'ADRO','1W','yahoo',1697389200,'2023-10-16 00:00:00',1210.17875671,1267.38720703,1201.37745667,1232.18200684,238616400.00000000,'2026-02-17 23:56:06'),(264508,'ADRO','1W','yahoo',1697994000,'2023-10-23 00:00:00',1223.38083533,1227.78148582,1148.56977706,1161.77172852,198443400.00000000,'2026-02-17 23:56:06'),(264509,'ADRO','1W','yahoo',1698598800,'2023-10-30 00:00:00',1161.77171969,1161.77171969,1047.35480790,1095.76196289,288598000.00000000,'2026-02-17 23:56:06'),(264510,'ADRO','1W','yahoo',1699203600,'2023-11-06 00:00:00',1100.16250610,1117.76510620,1060.55665588,1091.36120605,191048600.00000000,'2026-02-17 23:56:06'),(264511,'ADRO','1W','yahoo',1699808400,'2023-11-13 00:00:00',1095.76200566,1126.56656004,1078.15940316,1117.76525879,128026100.00000000,'2026-02-17 23:56:06'),(264512,'ADRO','1W','yahoo',1700413200,'2023-11-20 00:00:00',1122.16590941,1152.97046379,1104.56330691,1117.76525879,124477300.00000000,'2026-02-17 23:56:06'),(264513,'ADRO','1W','yahoo',1701018000,'2023-11-27 00:00:00',1117.76522732,1166.17238283,1117.76522732,1126.56652832,134779200.00000000,'2026-02-17 23:56:06'),(264514,'ADRO','1W','yahoo',1701622800,'2023-12-04 00:00:00',1135.36782932,1148.56978083,1095.76197481,1126.56652832,167623300.00000000,'2026-02-17 23:56:06'),(264515,'ADRO','1W','yahoo',1702227600,'2023-12-11 00:00:00',1135.36789376,1144.16919527,1069.35813250,1108.96398926,179633800.00000000,'2026-02-17 23:56:06'),(264516,'ADRO','1W','yahoo',1702832400,'2023-12-18 00:00:00',1113.36464995,1161.77180864,1086.96074520,1139.76855469,208229900.00000000,'2026-02-17 23:56:06'),(264517,'ADRO','1W','yahoo',1703437200,'2023-12-25 00:00:00',1139.76852237,1157.37112504,1042.95420773,1047.35485840,266701600.00000000,'2026-02-17 23:56:06'),(264518,'ADRO','1W','yahoo',1704042000,'2024-01-01 00:00:00',1135.35823634,1187.83277668,1135.35823634,1163.98071289,256521800.00000000,'2026-02-17 23:56:06'),(264519,'ADRO','1W','yahoo',1704646800,'2024-01-08 00:00:00',1168.75101889,1187.83266818,1149.66936961,1183.06225586,177546800.00000000,'2026-02-17 23:56:06'),(264520,'ADRO','1W','yahoo',1705251600,'2024-01-15 00:00:00',1183.06251608,1206.91458293,1159.21044922,1159.21044922,149105000.00000000,'2026-02-17 23:56:06'),(264521,'ADRO','1W','yahoo',1705856400,'2024-01-22 00:00:00',1159.21034100,1163.98075392,1106.73579881,1135.35827637,228609300.00000000,'2026-02-17 23:56:06'),(264522,'ADRO','1W','yahoo',1706461200,'2024-01-29 00:00:00',1135.35828948,1168.75118035,1125.81746352,1154.43994141,157637200.00000000,'2026-02-17 23:56:06'),(264523,'ADRO','1W','yahoo',1707066000,'2024-02-05 00:00:00',1154.43983422,1178.29189691,1154.43983422,1173.52148438,88747200.00000000,'2026-02-17 23:56:06'),(264524,'ADRO','1W','yahoo',1707670800,'2024-02-12 00:00:00',1173.52156576,1225.99610731,1168.75115289,1202.14404297,128779500.00000000,'2026-02-17 23:56:06'),(264525,'ADRO','1W','yahoo',1708275600,'2024-02-19 00:00:00',1197.37365824,1197.37365824,1140.12870246,1154.43994141,164767000.00000000,'2026-02-17 23:56:06'),(264526,'ADRO','1W','yahoo',1708880400,'2024-02-26 00:00:00',1154.43987473,1187.83276367,1125.81739850,1187.83276367,207325300.00000000,'2026-02-17 23:56:06'),(264527,'ADRO','1W','yahoo',1709485200,'2024-03-04 00:00:00',1202.14400456,1302.32267161,1192.60317913,1273.70019531,359253600.00000000,'2026-02-17 23:56:06'),(264528,'ADRO','1W','yahoo',1710090000,'2024-03-11 00:00:00',1273.70022239,1273.70022239,1235.53691984,1268.92980957,263640300.00000000,'2026-02-17 23:56:06'),(264529,'ADRO','1W','yahoo',1710694800,'2024-03-18 00:00:00',1264.15954590,1288.01161280,1245.07789238,1264.15954590,124982000.00000000,'2026-02-17 23:56:06'),(264530,'ADRO','1W','yahoo',1711299600,'2024-03-25 00:00:00',1273.70023600,1316.63395182,1264.15941026,1288.01147461,172706000.00000000,'2026-02-17 23:56:06'),(264531,'ADRO','1W','yahoo',1711904400,'2024-04-01 00:00:00',1288.01147461,1297.55230035,1245.07775879,1288.01147461,132324400.00000000,'2026-02-17 23:56:06'),(264532,'ADRO','1W','yahoo',1712509200,'2024-04-08 00:00:00',1288.01147461,1288.01147461,1288.01147461,1288.01147461,0.00000000,'2026-02-17 23:56:06'),(264533,'ADRO','1W','yahoo',1713114000,'2024-04-15 00:00:00',1288.01143480,1354.79721290,1288.01143480,1316.63391113,259836600.00000000,'2026-02-17 23:56:06'),(264534,'ADRO','1W','yahoo',1713718800,'2024-04-22 00:00:00',1321.40426354,1335.71550105,1240.30725098,1240.30725098,149171000.00000000,'2026-02-17 23:56:06'),(264535,'ADRO','1W','yahoo',1714323600,'2024-04-29 00:00:00',1254.61850613,1321.40428212,1216.45520556,1302.32263184,122187100.00000000,'2026-02-17 23:56:06'),(264536,'ADRO','1W','yahoo',1714928400,'2024-05-06 00:00:00',1316.63397791,1369.10852051,1302.32273902,1369.10852051,125728600.00000000,'2026-02-17 23:56:06'),(264537,'ADRO','1W','yahoo',1715533200,'2024-05-13 00:00:00',1369.10849338,1416.81262207,1350.02684191,1373.87890625,196995600.00000000,'2026-02-17 23:56:06'),(264538,'ADRO','1W','yahoo',1716138000,'2024-05-20 00:00:00',1373.87891963,1407.27181004,1359.56768088,1392.96057129,99813500.00000000,'2026-02-17 23:56:06'),(264539,'ADRO','1W','yahoo',1716742800,'2024-05-27 00:00:00',1392.96061492,1402.50144105,1240.30739684,1321.40441895,321584100.00000000,'2026-02-17 23:56:06'),(264540,'ADRO','1W','yahoo',1717347600,'2024-06-03 00:00:00',1440.79309598,1512.83275078,1440.79309598,1461.37585449,238706700.00000000,'2026-02-17 23:56:06'),(264541,'ADRO','1W','yahoo',1717952400,'2024-06-10 00:00:00',1461.37597129,1466.52166133,1394.48200078,1430.50183105,163674200.00000000,'2026-02-17 23:56:06'),(264542,'ADRO','1W','yahoo',1718557200,'2024-06-17 00:00:00',1430.50164012,1435.64732948,1358.46198918,1404.77319336,107236400.00000000,'2026-02-17 23:56:06'),(264543,'ADRO','1W','yahoo',1719162000,'2024-06-24 00:00:00',1404.77332199,1440.79315076,1379.04487287,1435.64746094,106310700.00000000,'2026-02-17 23:56:06'),(264544,'ADRO','1W','yahoo',1719766800,'2024-07-01 00:00:00',1435.64747352,1502.54144182,1420.21040391,1497.39575195,121583800.00000000,'2026-02-17 23:56:06'),(264545,'ADRO','1W','yahoo',1720371600,'2024-07-08 00:00:00',1497.39574333,1507.68712301,1440.79315509,1456.23022461,114513700.00000000,'2026-02-17 23:56:06'),(264546,'ADRO','1W','yahoo',1720976400,'2024-07-15 00:00:00',1456.23019547,1620.89226704,1456.23019547,1595.16381836,289646000.00000000,'2026-02-17 23:56:06'),(264547,'ADRO','1W','yahoo',1721581200,'2024-07-22 00:00:00',1595.16382757,1667.20348430,1595.16382757,1636.32934570,195021500.00000000,'2026-02-17 23:56:06'),(264548,'ADRO','1W','yahoo',1722186000,'2024-07-29 00:00:00',1636.32936115,1734.09746763,1631.18367133,1708.36901855,227488200.00000000,'2026-02-17 23:56:06'),(264549,'ADRO','1W','yahoo',1722790800,'2024-08-05 00:00:00',1682.64055360,1682.64055360,1579.72675827,1636.32934570,352987900.00000000,'2026-02-17 23:56:06'),(264550,'ADRO','1W','yahoo',1723395600,'2024-08-12 00:00:00',1641.47504667,1698.07763449,1631.18366707,1687.78625488,256273100.00000000,'2026-02-17 23:56:06'),(264551,'ADRO','1W','yahoo',1724000400,'2024-08-19 00:00:00',1682.64052755,1790.70001098,1646.62069975,1785.55432129,328275600.00000000,'2026-02-17 23:56:06'),(264552,'ADRO','1W','yahoo',1724605200,'2024-08-26 00:00:00',1795.84577136,1847.30267025,1764.97163203,1831.86560059,326570400.00000000,'2026-02-17 23:56:06'),(264553,'ADRO','1W','yahoo',1725210000,'2024-09-02 00:00:00',1847.30259753,1878.17673565,1780.40863160,1785.55432129,325123100.00000000,'2026-02-17 23:56:06'),(264554,'ADRO','1W','yahoo',1725814800,'2024-09-09 00:00:00',1785.55434457,2084.00435029,1744.38882654,1888.46813965,978595800.00000000,'2026-02-17 23:56:06'),(264555,'ADRO','1W','yahoo',1726419600,'2024-09-16 00:00:00',1888.46826337,1945.07085437,1837.01136246,1898.75964355,518325100.00000000,'2026-02-17 23:56:06'),(264556,'ADRO','1W','yahoo',1727024400,'2024-09-23 00:00:00',1914.19661500,2027.40179116,1893.61385570,2011.96472168,454273700.00000000,'2026-02-17 23:56:06'),(264557,'ADRO','1W','yahoo',1727629200,'2024-09-30 00:00:00',2011.96471047,2022.25609006,1909.05091453,1960.50781250,325656000.00000000,'2026-02-17 23:56:06'),(264558,'ADRO','1W','yahoo',1728234000,'2024-10-07 00:00:00',2001.67321493,2022.25597293,1934.77925145,1991.38183594,281495100.00000000,'2026-02-17 23:56:06'),(264559,'ADRO','1W','yahoo',1728838800,'2024-10-14 00:00:00',1991.38201032,2017.11046007,1919.34235104,1945.07080078,332825900.00000000,'2026-02-17 23:56:06'),(264560,'ADRO','1W','yahoo',1729443600,'2024-10-21 00:00:00',1950.21647869,1955.36216861,1847.30268034,1883.32250977,278783600.00000000,'2026-02-17 23:56:06'),(264561,'ADRO','1W','yahoo',1730048400,'2024-10-28 00:00:00',1898.75965161,1970.79931319,1842.15706037,1950.21655273,296047700.00000000,'2026-02-17 23:56:06'),(264562,'ADRO','1W','yahoo',1730653200,'2024-11-04 00:00:00',1975.94463936,2212.64634095,1960.50757187,1970.79895020,880719900.00000000,'2026-02-17 23:56:06'),(264563,'ADRO','1W','yahoo',1731258000,'2024-11-11 00:00:00',1970.79938305,2063.42180836,1919.34248010,2017.11059570,498226800.00000000,'2026-02-17 23:56:06'),(264564,'ADRO','1W','yahoo',1731862800,'2024-11-18 00:00:00',2017.11026562,2017.11026562,1873.03096094,1929.63354492,678228700.00000000,'2026-02-17 23:56:06'),(264565,'ADRO','1W','yahoo',1732467600,'2024-11-25 00:00:00',1934.77934383,1965.65348229,1065.15777705,1070.30346680,1544347800.00000000,'2026-02-17 23:56:06'),(264566,'ADRO','1W','yahoo',1733072400,'2024-12-02 00:00:00',1707.26886092,1985.00637897,1707.26886092,1878.81262207,1244024000.00000000,'2026-02-17 23:56:06'),(264567,'ADRO','1W','yahoo',1733677200,'2024-12-09 00:00:00',1886.98155603,2352.60038154,1886.98155603,2107.53784180,1260968600.00000000,'2026-02-17 23:56:06'),(264568,'ADRO','1W','yahoo',1734282000,'2024-12-16 00:00:00',2107.53774701,2172.88775467,2025.85023744,2083.03149414,446285000.00000000,'2026-02-17 23:56:06'),(264569,'ADRO','1W','yahoo',1734886800,'2024-12-23 00:00:00',2107.53779758,2132.04405104,2034.01903720,2074.86279297,184869900.00000000,'2026-02-17 23:56:06'),(264570,'ADRO','1W','yahoo',1735491600,'2024-12-30 00:00:00',1993.17507265,2107.53757681,1968.66882175,2009.51257324,215532700.00000000,'2026-02-17 23:56:06'),(264571,'ADRO','1W','yahoo',1736096400,'2025-01-06 00:00:00',2105.96616863,2148.59706274,1978.07348633,1978.07348633,286444600.00000000,'2026-02-17 23:56:06'),(264572,'ADRO','1W','yahoo',1736701200,'2025-01-13 00:00:00',1986.59970601,2105.96621195,1961.02116903,2046.28295898,307170800.00000000,'2026-02-17 23:56:06'),(264573,'ADRO','1W','yahoo',1737306000,'2025-01-20 00:00:00',2046.28290591,2063.33526346,1943.96876061,1961.02111816,271544600.00000000,'2026-02-17 23:56:06'),(264574,'ADRO','1W','yahoo',1737910800,'2025-01-27 00:00:00',1961.02119413,1995.12591055,1918.39029861,1986.59973145,97825700.00000000,'2026-02-17 23:56:06'),(264575,'ADRO','1W','yahoo',1738515600,'2025-02-03 00:00:00',1978.07352182,2037.75677463,1901.33791106,1935.44262695,182890300.00000000,'2026-02-17 23:56:06'),(264576,'ADRO','1W','yahoo',1739120400,'2025-02-10 00:00:00',1935.44254957,1935.44254957,1807.54987008,1909.86401367,199102800.00000000,'2026-02-17 23:56:06'),(264577,'ADRO','1W','yahoo',1739725200,'2025-02-17 00:00:00',1909.86410550,1961.02117976,1858.70703125,1858.70703125,175666400.00000000,'2026-02-17 23:56:06'),(264578,'ADRO','1W','yahoo',1740330000,'2025-02-24 00:00:00',1858.70703715,1892.81175343,1713.76199297,1764.91906738,213377900.00000000,'2026-02-17 23:56:06'),(264579,'ADRO','1W','yahoo',1740934800,'2025-03-03 00:00:00',1790.49763184,1799.02381104,1590.13242065,1705.23583984,566399000.00000000,'2026-02-17 23:56:06'),(264580,'ADRO','1W','yahoo',1741539600,'2025-03-10 00:00:00',1730.81434185,1747.86669989,1534.71222430,1543.23840332,394967800.00000000,'2026-02-17 23:56:06'),(264581,'ADRO','1W','yahoo',1742144400,'2025-03-17 00:00:00',1543.23833686,1585.86923014,1432.39801432,1534.71215820,365280300.00000000,'2026-02-17 23:56:06'),(264582,'ADRO','1W','yahoo',1742749200,'2025-03-24 00:00:00',1526.18609206,1577.34316777,1449.45047849,1573.08007813,206469700.00000000,'2026-02-17 23:56:06'),(264583,'ADRO','1W','yahoo',1743354000,'2025-03-31 00:00:00',1573.08007813,1573.08007813,1573.08007813,1573.08007813,0.00000000,'2026-02-17 23:56:06'),(264584,'ADRO','1W','yahoo',1743958800,'2025-04-07 00:00:00',1573.07994538,1573.07994538,1364.18857052,1462.23962402,361718400.00000000,'2026-02-17 23:56:06'),(264585,'ADRO','1W','yahoo',1744563600,'2025-04-14 00:00:00',1466.50272895,1573.07996216,1462.23963962,1534.71215820,294687300.00000000,'2026-02-17 23:56:06'),(264586,'ADRO','1W','yahoo',1745168400,'2025-04-21 00:00:00',1534.71219976,1637.02634641,1530.44911032,1602.92163086,355312400.00000000,'2026-02-17 23:56:06'),(264587,'ADRO','1W','yahoo',1745773200,'2025-04-28 00:00:00',1611.44790415,1645.55262169,1590.13245568,1607.18481445,204755200.00000000,'2026-02-17 23:56:06'),(264588,'ADRO','1W','yahoo',1746378000,'2025-05-05 00:00:00',1607.18473812,1658.34181201,1577.34311168,1581.60620117,278511400.00000000,'2026-02-17 23:56:06'),(264589,'ADRO','1W','yahoo',1746982800,'2025-05-12 00:00:00',1581.60614667,1875.75931141,1581.60614667,1833.12841797,491999600.00000000,'2026-02-17 23:56:06'),(264590,'ADRO','1W','yahoo',1747587600,'2025-05-19 00:00:00',1850.18081055,2071.86146066,1781.97137974,1790.49755859,1000943100.00000000,'2026-02-17 23:56:06'),(264591,'ADRO','1W','yahoo',1748192400,'2025-05-26 00:00:00',1816.07614580,2012.17826483,1764.91907127,1875.75939941,732949200.00000000,'2026-02-17 23:56:06'),(264592,'ADRO','1W','yahoo',1748797200,'2025-06-02 00:00:00',1875.75935796,1884.28553686,1781.97139006,1807.54992676,416041500.00000000,'2026-02-17 23:56:06'),(264593,'ADRO','1W','yahoo',1749402000,'2025-06-09 00:00:00',1807.54989035,1833.12842654,1662.60485197,1700.97265625,443936600.00000000,'2026-02-17 23:56:06'),(264594,'ADRO','1W','yahoo',1750006800,'2025-06-16 00:00:00',1846.12889641,1897.02468052,1711.94910193,1721.20288086,437332100.00000000,'2026-02-17 23:56:06'),(264595,'ADRO','1W','yahoo',1750611600,'2025-06-23 00:00:00',1711.94906395,1711.94906395,1633.29194479,1656.42639160,264007700.00000000,'2026-02-17 23:56:06'),(264596,'ADRO','1W','yahoo',1751216400,'2025-06-30 00:00:00',1674.93399230,1721.20288712,1600.90376060,1624.03820801,259831500.00000000,'2026-02-17 23:56:06'),(264597,'ADRO','1W','yahoo',1751821200,'2025-07-07 00:00:00',1628.66509651,1772.09867035,1600.90375964,1730.45666504,312641500.00000000,'2026-02-17 23:56:06'),(264598,'ADRO','1W','yahoo',1752426000,'2025-07-14 00:00:00',1735.08359821,1739.71048780,1665.68025428,1698.06848145,210803100.00000000,'2026-02-17 23:56:06'),(264599,'ADRO','1W','yahoo',1753030800,'2025-07-21 00:00:00',1725.82973901,1897.02464609,1707.32218148,1772.09863281,600890200.00000000,'2026-02-17 23:56:06'),(264600,'ADRO','1W','yahoo',1753635600,'2025-07-28 00:00:00',1781.35250961,1813.74073706,1711.94916508,1725.82983398,227910300.00000000,'2026-02-17 23:56:06'),(264601,'ADRO','1W','yahoo',1754240400,'2025-08-04 00:00:00',1725.82973203,1776.72551501,1651.79950224,1656.42639160,312702900.00000000,'2026-02-17 23:56:06'),(264602,'ADRO','1W','yahoo',1754845200,'2025-08-11 00:00:00',1665.68018118,1753.59107963,1656.42640239,1674.93395996,280396400.00000000,'2026-02-17 23:56:06'),(264603,'ADRO','1W','yahoo',1755450000,'2025-08-18 00:00:00',1674.93400294,1693.44156099,1642.54577637,1642.54577637,255701100.00000000,'2026-02-17 23:56:06'),(264604,'ADRO','1W','yahoo',1756054800,'2025-08-25 00:00:00',1647.17265542,1725.82977660,1587.02309216,1624.03820801,1673898000.00000000,'2026-02-17 23:56:06'),(264605,'ADRO','1W','yahoo',1756659600,'2025-09-01 00:00:00',1577.76937485,1684.18783708,1545.38114721,1628.66516113,400865800.00000000,'2026-02-17 23:56:06'),(264606,'ADRO','1W','yahoo',1757264400,'2025-09-08 00:00:00',1633.29200461,1647.17267321,1545.38110352,1545.38110352,395526400.00000000,'2026-02-17 23:56:06'),(264607,'ADRO','1W','yahoo',1757869200,'2025-09-15 00:00:00',1550.00805188,1573.14250041,1508.36604451,1540.75427246,446787600.00000000,'2026-02-17 23:56:06'),(264608,'ADRO','1W','yahoo',1758474000,'2025-09-22 00:00:00',1540.75422902,1656.42646843,1522.24667071,1573.14245605,615045500.00000000,'2026-02-17 23:56:06'),(264609,'ADRO','1W','yahoo',1759078800,'2025-09-29 00:00:00',1573.14243546,1610.15755159,1526.87354030,1536.12731934,294041700.00000000,'2026-02-17 23:56:06'),(264610,'ADRO','1W','yahoo',1759683600,'2025-10-06 00:00:00',1540.75425293,1739.71050781,1503.73913574,1619.41137695,1116223500.00000000,'2026-02-17 23:56:06'),(264611,'ADRO','1W','yahoo',1760288400,'2025-10-13 00:00:00',1596.27687766,1642.54577267,1526.87353516,1526.87353516,464827700.00000000,'2026-02-17 23:56:06'),(264612,'ADRO','1W','yahoo',1760893200,'2025-10-20 00:00:00',1526.87358856,1698.06850607,1526.87358856,1628.66516113,608546500.00000000,'2026-02-17 23:56:06'),(264613,'ADRO','1W','yahoo',1761498000,'2025-10-27 00:00:00',1628.66516081,1860.00964388,1605.53071250,1744.33740234,1310023500.00000000,'2026-02-17 23:56:06'),(264614,'ADRO','1W','yahoo',1762102800,'2025-11-03 00:00:00',1753.59109113,1836.87510073,1711.94908632,1799.85998535,619485600.00000000,'2026-02-17 23:56:06'),(264615,'ADRO','1W','yahoo',1762707600,'2025-11-10 00:00:00',1818.36757059,1832.24823907,1739.71044922,1739.71044922,545512800.00000000,'2026-02-17 23:56:06'),(264616,'ADRO','1W','yahoo',1763312400,'2025-11-17 00:00:00',1739.71044400,1795.23311774,1711.94910712,1730.45666504,389578000.00000000,'2026-02-17 23:56:06'),(264617,'ADRO','1W','yahoo',1763917200,'2025-11-24 00:00:00',1744.33730084,1744.33730084,1665.68018118,1674.93395996,327498000.00000000,'2026-02-17 23:56:06'),(264618,'ADRO','1W','yahoo',1764522000,'2025-12-01 00:00:00',1679.56091309,1721.20291920,1665.68024438,1679.56091309,210767200.00000000,'2026-02-17 23:56:06'),(264619,'ADRO','1W','yahoo',1765126800,'2025-12-08 00:00:00',1702.69540577,1762.84497173,1633.29206042,1647.17272949,501599200.00000000,'2026-02-17 23:56:06'),(264620,'ADRO','1W','yahoo',1765731600,'2025-12-15 00:00:00',1651.79955862,1790.60624422,1642.54577958,1758.21801758,572149900.00000000,'2026-02-17 23:56:06'),(264621,'ADRO','1W','yahoo',1766336400,'2025-12-22 00:00:00',1767.47179142,1772.09868093,1744.33734389,1748.96423340,244240500.00000000,'2026-02-17 23:56:06'),(264622,'ADRO','1W','yahoo',1766941200,'2025-12-29 00:00:00',1772.09864287,1818.36753694,1670.30707592,1684.18774414,474593300.00000000,'2026-02-17 23:56:06'),(264623,'ADRO','1W','yahoo',1767546000,'2026-01-05 00:00:00',1825.00000000,2250.00000000,1820.00000000,2100.00000000,1284646900.00000000,'2026-02-17 23:56:06'),(264624,'ADRO','1W','yahoo',1768150800,'2026-01-12 00:00:00',2150.00000000,2340.00000000,2020.00000000,2230.00000000,1215370700.00000000,'2026-02-17 23:56:06'),(264625,'ADRO','1W','yahoo',1768755600,'2026-01-19 00:00:00',2230.00000000,2420.00000000,2130.00000000,2400.00000000,1059812900.00000000,'2026-02-17 23:56:06'),(264626,'ADRO','1W','yahoo',1769360400,'2026-01-26 00:00:00',2420.00000000,2430.00000000,1900.00000000,2210.00000000,1157726500.00000000,'2026-02-17 23:56:06'),(264627,'ADRO','1W','yahoo',1769965200,'2026-02-02 00:00:00',2250.00000000,2270.00000000,2030.00000000,2080.00000000,656279000.00000000,'2026-02-17 23:56:06'),(264628,'ADRO','1W','yahoo',1770570000,'2026-02-09 00:00:00',2140.00000000,2260.00000000,2100.00000000,2220.00000000,545829800.00000000,'2026-02-17 23:56:06'),(264629,'ANTM','1m','yahoo',1770602400,'2026-02-09 09:00:00',3800.00000000,3820.00000000,3790.00000000,3820.00000000,0.00000000,'2026-02-17 23:56:08'),(264630,'ANTM','1m','yahoo',1770602460,'2026-02-09 09:01:00',3820.00000000,3830.00000000,3790.00000000,3800.00000000,3191500.00000000,'2026-02-17 23:56:08'),(264631,'ANTM','1m','yahoo',1770602520,'2026-02-09 09:02:00',3790.00000000,3800.00000000,3790.00000000,3790.00000000,1858700.00000000,'2026-02-17 23:56:08'),(264632,'ANTM','1m','yahoo',1770602580,'2026-02-09 09:03:00',3800.00000000,3820.00000000,3790.00000000,3820.00000000,1973700.00000000,'2026-02-17 23:56:08'),(264633,'ANTM','1m','yahoo',1770602640,'2026-02-09 09:04:00',3810.00000000,3830.00000000,3810.00000000,3820.00000000,3233500.00000000,'2026-02-17 23:56:08'),(264634,'ANTM','1m','yahoo',1770602700,'2026-02-09 09:05:00',3830.00000000,3840.00000000,3820.00000000,3830.00000000,2748100.00000000,'2026-02-17 23:56:08'),(264635,'ANTM','1m','yahoo',1770602760,'2026-02-09 09:06:00',3840.00000000,3860.00000000,3830.00000000,3860.00000000,2215100.00000000,'2026-02-17 23:56:08'),(264636,'ANTM','1m','yahoo',1770602820,'2026-02-09 09:07:00',3860.00000000,3860.00000000,3830.00000000,3830.00000000,5125900.00000000,'2026-02-17 23:56:08'),(264637,'ANTM','1m','yahoo',1770602880,'2026-02-09 09:08:00',3830.00000000,3840.00000000,3810.00000000,3830.00000000,2215300.00000000,'2026-02-17 23:56:08'),(264638,'ANTM','1m','yahoo',1770602940,'2026-02-09 09:09:00',3830.00000000,3840.00000000,3820.00000000,3830.00000000,958300.00000000,'2026-02-17 23:56:08'),(264639,'ANTM','1m','yahoo',1770603000,'2026-02-09 09:10:00',3830.00000000,3840.00000000,3830.00000000,3830.00000000,171500.00000000,'2026-02-17 23:56:08'),(264640,'ANTM','1m','yahoo',1770603060,'2026-02-09 09:11:00',3840.00000000,3840.00000000,3830.00000000,3830.00000000,1102600.00000000,'2026-02-17 23:56:08'),(264641,'ANTM','1m','yahoo',1770603120,'2026-02-09 09:12:00',3830.00000000,3840.00000000,3810.00000000,3810.00000000,1929600.00000000,'2026-02-17 23:56:08'),(264642,'ANTM','1m','yahoo',1770603180,'2026-02-09 09:13:00',3820.00000000,3820.00000000,3800.00000000,3800.00000000,1106100.00000000,'2026-02-17 23:56:08'),(264643,'ANTM','1m','yahoo',1770603240,'2026-02-09 09:14:00',3800.00000000,3810.00000000,3800.00000000,3800.00000000,886800.00000000,'2026-02-17 23:56:08'),(264644,'ANTM','1m','yahoo',1770603300,'2026-02-09 09:15:00',3800.00000000,3840.00000000,3800.00000000,3830.00000000,2415800.00000000,'2026-02-17 23:56:08'),(264645,'ANTM','1m','yahoo',1770603360,'2026-02-09 09:16:00',3830.00000000,3840.00000000,3830.00000000,3840.00000000,480000.00000000,'2026-02-17 23:56:08'),(264646,'ANTM','1m','yahoo',1770603420,'2026-02-09 09:17:00',3840.00000000,3860.00000000,3830.00000000,3860.00000000,4125100.00000000,'2026-02-17 23:56:08'),(264647,'ANTM','1m','yahoo',1770603480,'2026-02-09 09:18:00',3850.00000000,3860.00000000,3840.00000000,3840.00000000,1046700.00000000,'2026-02-17 23:56:08'),(264648,'ANTM','1m','yahoo',1770603540,'2026-02-09 09:19:00',3840.00000000,3850.00000000,3830.00000000,3840.00000000,477800.00000000,'2026-02-17 23:56:08'),(264649,'ANTM','1m','yahoo',1770603600,'2026-02-09 09:20:00',3840.00000000,3840.00000000,3830.00000000,3840.00000000,544900.00000000,'2026-02-17 23:56:08'),(264650,'ANTM','1m','yahoo',1770603660,'2026-02-09 09:21:00',3840.00000000,3840.00000000,3830.00000000,3840.00000000,401300.00000000,'2026-02-17 23:56:08'),(264651,'ANTM','1m','yahoo',1770603720,'2026-02-09 09:22:00',3830.00000000,3840.00000000,3830.00000000,3830.00000000,307200.00000000,'2026-02-17 23:56:08'),(264652,'ANTM','1m','yahoo',1770603780,'2026-02-09 09:23:00',3830.00000000,3840.00000000,3830.00000000,3840.00000000,274600.00000000,'2026-02-17 23:56:08'),(264653,'ANTM','1m','yahoo',1770603840,'2026-02-09 09:24:00',3840.00000000,3840.00000000,3830.00000000,3830.00000000,159200.00000000,'2026-02-17 23:56:08'),(264654,'ANTM','1m','yahoo',1770603900,'2026-02-09 09:25:00',3830.00000000,3840.00000000,3820.00000000,3830.00000000,610900.00000000,'2026-02-17 23:56:08'),(264655,'ANTM','1m','yahoo',1770603960,'2026-02-09 09:26:00',3830.00000000,3830.00000000,3820.00000000,3830.00000000,75500.00000000,'2026-02-17 23:56:08'),(264656,'ANTM','1m','yahoo',1770604020,'2026-02-09 09:27:00',3830.00000000,3850.00000000,3820.00000000,3840.00000000,2476800.00000000,'2026-02-17 23:56:08'),(264657,'ANTM','1m','yahoo',1770604080,'2026-02-09 09:28:00',3840.00000000,3840.00000000,3830.00000000,3830.00000000,174700.00000000,'2026-02-17 23:56:08'),(264658,'ANTM','1m','yahoo',1770604140,'2026-02-09 09:29:00',3830.00000000,3850.00000000,3830.00000000,3850.00000000,624400.00000000,'2026-02-17 23:56:08'),(264659,'ANTM','1m','yahoo',1770604200,'2026-02-09 09:30:00',3840.00000000,3850.00000000,3840.00000000,3840.00000000,253300.00000000,'2026-02-17 23:56:08'),(264660,'ANTM','1m','yahoo',1770604260,'2026-02-09 09:31:00',3850.00000000,3850.00000000,3840.00000000,3840.00000000,342900.00000000,'2026-02-17 23:56:08'),(264661,'ANTM','1m','yahoo',1770604320,'2026-02-09 09:32:00',3850.00000000,3850.00000000,3840.00000000,3840.00000000,182900.00000000,'2026-02-17 23:56:08'),(264662,'ANTM','1m','yahoo',1770604380,'2026-02-09 09:33:00',3850.00000000,3850.00000000,3840.00000000,3850.00000000,163500.00000000,'2026-02-17 23:56:08'),(264663,'ANTM','1m','yahoo',1770604440,'2026-02-09 09:34:00',3840.00000000,3860.00000000,3840.00000000,3850.00000000,3425600.00000000,'2026-02-17 23:56:08'),(264664,'ANTM','1m','yahoo',1770604500,'2026-02-09 09:35:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,672200.00000000,'2026-02-17 23:56:08'),(264665,'ANTM','1m','yahoo',1770604560,'2026-02-09 09:36:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,99800.00000000,'2026-02-17 23:56:08'),(264666,'ANTM','1m','yahoo',1770604620,'2026-02-09 09:37:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,161700.00000000,'2026-02-17 23:56:08'),(264667,'ANTM','1m','yahoo',1770604680,'2026-02-09 09:38:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,182500.00000000,'2026-02-17 23:56:08'),(264668,'ANTM','1m','yahoo',1770604740,'2026-02-09 09:39:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,154200.00000000,'2026-02-17 23:56:08'),(264669,'ANTM','1m','yahoo',1770604800,'2026-02-09 09:40:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,124700.00000000,'2026-02-17 23:56:08'),(264670,'ANTM','1m','yahoo',1770604860,'2026-02-09 09:41:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,225900.00000000,'2026-02-17 23:56:08'),(264671,'ANTM','1m','yahoo',1770604920,'2026-02-09 09:42:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,309400.00000000,'2026-02-17 23:56:08'),(264672,'ANTM','1m','yahoo',1770604980,'2026-02-09 09:43:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,187600.00000000,'2026-02-17 23:56:08'),(264673,'ANTM','1m','yahoo',1770605040,'2026-02-09 09:44:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,230100.00000000,'2026-02-17 23:56:08'),(264674,'ANTM','1m','yahoo',1770605100,'2026-02-09 09:45:00',3860.00000000,3860.00000000,3840.00000000,3840.00000000,4133400.00000000,'2026-02-17 23:56:08'),(264675,'ANTM','1m','yahoo',1770605160,'2026-02-09 09:46:00',3840.00000000,3840.00000000,3830.00000000,3830.00000000,193300.00000000,'2026-02-17 23:56:08'),(264676,'ANTM','1m','yahoo',1770605220,'2026-02-09 09:47:00',3840.00000000,3840.00000000,3830.00000000,3840.00000000,144300.00000000,'2026-02-17 23:56:08'),(264677,'ANTM','1m','yahoo',1770605280,'2026-02-09 09:48:00',3840.00000000,3840.00000000,3830.00000000,3840.00000000,114600.00000000,'2026-02-17 23:56:08'),(264678,'ANTM','1m','yahoo',1770605340,'2026-02-09 09:49:00',3840.00000000,3850.00000000,3830.00000000,3840.00000000,466400.00000000,'2026-02-17 23:56:08'),(264679,'ANTM','1m','yahoo',1770605400,'2026-02-09 09:50:00',3840.00000000,3850.00000000,3840.00000000,3850.00000000,155300.00000000,'2026-02-17 23:56:08'),(264680,'ANTM','1m','yahoo',1770605460,'2026-02-09 09:51:00',3840.00000000,3850.00000000,3840.00000000,3840.00000000,294600.00000000,'2026-02-17 23:56:08'),(264681,'ANTM','1m','yahoo',1770605520,'2026-02-09 09:52:00',3850.00000000,3850.00000000,3840.00000000,3850.00000000,66400.00000000,'2026-02-17 23:56:08'),(264682,'ANTM','1m','yahoo',1770605580,'2026-02-09 09:53:00',3850.00000000,3850.00000000,3840.00000000,3840.00000000,84900.00000000,'2026-02-17 23:56:08'),(264683,'ANTM','1m','yahoo',1770605640,'2026-02-09 09:54:00',3840.00000000,3850.00000000,3840.00000000,3850.00000000,136800.00000000,'2026-02-17 23:56:08'),(264684,'ANTM','1m','yahoo',1770605700,'2026-02-09 09:55:00',3850.00000000,3850.00000000,3840.00000000,3850.00000000,91300.00000000,'2026-02-17 23:56:08'),(264685,'ANTM','1m','yahoo',1770605760,'2026-02-09 09:56:00',3850.00000000,3850.00000000,3840.00000000,3840.00000000,150500.00000000,'2026-02-17 23:56:08'),(264686,'ANTM','1m','yahoo',1770605820,'2026-02-09 09:57:00',3850.00000000,3850.00000000,3840.00000000,3840.00000000,79800.00000000,'2026-02-17 23:56:08'),(264687,'ANTM','1m','yahoo',1770605880,'2026-02-09 09:58:00',3840.00000000,3850.00000000,3840.00000000,3850.00000000,81500.00000000,'2026-02-17 23:56:08'),(264688,'ANTM','1m','yahoo',1770605940,'2026-02-09 09:59:00',3840.00000000,3850.00000000,3840.00000000,3850.00000000,149800.00000000,'2026-02-17 23:56:08'),(264689,'ANTM','1m','yahoo',1770606000,'2026-02-09 10:00:00',3840.00000000,3850.00000000,3840.00000000,3850.00000000,206500.00000000,'2026-02-17 23:56:08'),(264690,'ANTM','1m','yahoo',1770606060,'2026-02-09 10:01:00',3850.00000000,3860.00000000,3840.00000000,3850.00000000,1699900.00000000,'2026-02-17 23:56:08'),(264691,'ANTM','1m','yahoo',1770606120,'2026-02-09 10:02:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,193000.00000000,'2026-02-17 23:56:08'),(264692,'ANTM','1m','yahoo',1770606180,'2026-02-09 10:03:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,115000.00000000,'2026-02-17 23:56:08'),(264693,'ANTM','1m','yahoo',1770606240,'2026-02-09 10:04:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,203600.00000000,'2026-02-17 23:56:08'),(264694,'ANTM','1m','yahoo',1770606300,'2026-02-09 10:05:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,2331700.00000000,'2026-02-17 23:56:08'),(264695,'ANTM','1m','yahoo',1770606360,'2026-02-09 10:06:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,3601700.00000000,'2026-02-17 23:56:08'),(264696,'ANTM','1m','yahoo',1770606420,'2026-02-09 10:07:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,288700.00000000,'2026-02-17 23:56:08'),(264697,'ANTM','1m','yahoo',1770606480,'2026-02-09 10:08:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,166100.00000000,'2026-02-17 23:56:08'),(264698,'ANTM','1m','yahoo',1770606540,'2026-02-09 10:09:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,225300.00000000,'2026-02-17 23:56:08'),(264699,'ANTM','1m','yahoo',1770606600,'2026-02-09 10:10:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,165200.00000000,'2026-02-17 23:56:08'),(264700,'ANTM','1m','yahoo',1770606660,'2026-02-09 10:11:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,224300.00000000,'2026-02-17 23:56:08'),(264701,'ANTM','1m','yahoo',1770606720,'2026-02-09 10:12:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,578200.00000000,'2026-02-17 23:56:08'),(264702,'ANTM','1m','yahoo',1770606780,'2026-02-09 10:13:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,85400.00000000,'2026-02-17 23:56:08'),(264703,'ANTM','1m','yahoo',1770606840,'2026-02-09 10:14:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,121300.00000000,'2026-02-17 23:56:08'),(264704,'ANTM','1m','yahoo',1770606900,'2026-02-09 10:15:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,126800.00000000,'2026-02-17 23:56:08'),(264705,'ANTM','1m','yahoo',1770606960,'2026-02-09 10:16:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,99700.00000000,'2026-02-17 23:56:08'),(264706,'ANTM','1m','yahoo',1770607020,'2026-02-09 10:17:00',3870.00000000,3870.00000000,3850.00000000,3850.00000000,2405000.00000000,'2026-02-17 23:56:08'),(264707,'ANTM','1m','yahoo',1770607080,'2026-02-09 10:18:00',3850.00000000,3860.00000000,3840.00000000,3840.00000000,1050200.00000000,'2026-02-17 23:56:08'),(264708,'ANTM','1m','yahoo',1770607140,'2026-02-09 10:19:00',3860.00000000,3860.00000000,3840.00000000,3850.00000000,189500.00000000,'2026-02-17 23:56:08'),(264709,'ANTM','1m','yahoo',1770607200,'2026-02-09 10:20:00',3850.00000000,3850.00000000,3840.00000000,3850.00000000,124400.00000000,'2026-02-17 23:56:08'),(264710,'ANTM','1m','yahoo',1770607260,'2026-02-09 10:21:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,236200.00000000,'2026-02-17 23:56:08'),(264711,'ANTM','1m','yahoo',1770607320,'2026-02-09 10:22:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,32100.00000000,'2026-02-17 23:56:08'),(264712,'ANTM','1m','yahoo',1770607380,'2026-02-09 10:23:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,18100.00000000,'2026-02-17 23:56:08'),(264713,'ANTM','1m','yahoo',1770607440,'2026-02-09 10:24:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,20800.00000000,'2026-02-17 23:56:08'),(264714,'ANTM','1m','yahoo',1770607500,'2026-02-09 10:25:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,147600.00000000,'2026-02-17 23:56:08'),(264715,'ANTM','1m','yahoo',1770607560,'2026-02-09 10:26:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,59800.00000000,'2026-02-17 23:56:08'),(264716,'ANTM','1m','yahoo',1770607620,'2026-02-09 10:27:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,84800.00000000,'2026-02-17 23:56:08'),(264717,'ANTM','1m','yahoo',1770607680,'2026-02-09 10:28:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,50500.00000000,'2026-02-17 23:56:08'),(264718,'ANTM','1m','yahoo',1770607740,'2026-02-09 10:29:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,105600.00000000,'2026-02-17 23:56:08'),(264719,'ANTM','1m','yahoo',1770607800,'2026-02-09 10:30:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,140100.00000000,'2026-02-17 23:56:08'),(264720,'ANTM','1m','yahoo',1770607860,'2026-02-09 10:31:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,134100.00000000,'2026-02-17 23:56:08'),(264721,'ANTM','1m','yahoo',1770607920,'2026-02-09 10:32:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,129400.00000000,'2026-02-17 23:56:08'),(264722,'ANTM','1m','yahoo',1770607980,'2026-02-09 10:33:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,163600.00000000,'2026-02-17 23:56:08'),(264723,'ANTM','1m','yahoo',1770608040,'2026-02-09 10:34:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,74200.00000000,'2026-02-17 23:56:08'),(264724,'ANTM','1m','yahoo',1770608100,'2026-02-09 10:35:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,117100.00000000,'2026-02-17 23:56:08'),(264725,'ANTM','1m','yahoo',1770608160,'2026-02-09 10:36:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,167700.00000000,'2026-02-17 23:56:08'),(264726,'ANTM','1m','yahoo',1770608220,'2026-02-09 10:37:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,234100.00000000,'2026-02-17 23:56:08'),(264727,'ANTM','1m','yahoo',1770608280,'2026-02-09 10:38:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,94500.00000000,'2026-02-17 23:56:08'),(264728,'ANTM','1m','yahoo',1770608340,'2026-02-09 10:39:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,352900.00000000,'2026-02-17 23:56:08'),(264729,'ANTM','1m','yahoo',1770608400,'2026-02-09 10:40:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,133100.00000000,'2026-02-17 23:56:08'),(264730,'ANTM','1m','yahoo',1770608460,'2026-02-09 10:41:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,92900.00000000,'2026-02-17 23:56:08'),(264731,'ANTM','1m','yahoo',1770608520,'2026-02-09 10:42:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,169500.00000000,'2026-02-17 23:56:08'),(264732,'ANTM','1m','yahoo',1770608580,'2026-02-09 10:43:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,350300.00000000,'2026-02-17 23:56:08'),(264733,'ANTM','1m','yahoo',1770608640,'2026-02-09 10:44:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,106900.00000000,'2026-02-17 23:56:08'),(264734,'ANTM','1m','yahoo',1770608700,'2026-02-09 10:45:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,172000.00000000,'2026-02-17 23:56:08'),(264735,'ANTM','1m','yahoo',1770608760,'2026-02-09 10:46:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,126100.00000000,'2026-02-17 23:56:08'),(264736,'ANTM','1m','yahoo',1770608820,'2026-02-09 10:47:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,182300.00000000,'2026-02-17 23:56:08'),(264737,'ANTM','1m','yahoo',1770608880,'2026-02-09 10:48:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,124400.00000000,'2026-02-17 23:56:08'),(264738,'ANTM','1m','yahoo',1770608940,'2026-02-09 10:49:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,206000.00000000,'2026-02-17 23:56:08'),(264739,'ANTM','1m','yahoo',1770609000,'2026-02-09 10:50:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,329100.00000000,'2026-02-17 23:56:08'),(264740,'ANTM','1m','yahoo',1770609060,'2026-02-09 10:51:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,172200.00000000,'2026-02-17 23:56:08'),(264741,'ANTM','1m','yahoo',1770609120,'2026-02-09 10:52:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,157000.00000000,'2026-02-17 23:56:08'),(264742,'ANTM','1m','yahoo',1770609180,'2026-02-09 10:53:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,107300.00000000,'2026-02-17 23:56:08'),(264743,'ANTM','1m','yahoo',1770609240,'2026-02-09 10:54:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,123400.00000000,'2026-02-17 23:56:08'),(264744,'ANTM','1m','yahoo',1770609300,'2026-02-09 10:55:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,101600.00000000,'2026-02-17 23:56:08'),(264745,'ANTM','1m','yahoo',1770609360,'2026-02-09 10:56:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,115300.00000000,'2026-02-17 23:56:08'),(264746,'ANTM','1m','yahoo',1770609420,'2026-02-09 10:57:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,106900.00000000,'2026-02-17 23:56:08'),(264747,'ANTM','1m','yahoo',1770609480,'2026-02-09 10:58:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,89100.00000000,'2026-02-17 23:56:08'),(264748,'ANTM','1m','yahoo',1770609540,'2026-02-09 10:59:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,339400.00000000,'2026-02-17 23:56:08'),(264749,'ANTM','1m','yahoo',1770609600,'2026-02-09 11:00:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,239000.00000000,'2026-02-17 23:56:08'),(264750,'ANTM','1m','yahoo',1770609660,'2026-02-09 11:01:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,213300.00000000,'2026-02-17 23:56:08'),(264751,'ANTM','1m','yahoo',1770609720,'2026-02-09 11:02:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,30100.00000000,'2026-02-17 23:56:08'),(264752,'ANTM','1m','yahoo',1770609780,'2026-02-09 11:03:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,234900.00000000,'2026-02-17 23:56:08'),(264753,'ANTM','1m','yahoo',1770609840,'2026-02-09 11:04:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,181400.00000000,'2026-02-17 23:56:08'),(264754,'ANTM','1m','yahoo',1770609900,'2026-02-09 11:05:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,127400.00000000,'2026-02-17 23:56:08'),(264755,'ANTM','1m','yahoo',1770609960,'2026-02-09 11:06:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,111800.00000000,'2026-02-17 23:56:08'),(264756,'ANTM','1m','yahoo',1770610020,'2026-02-09 11:07:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,72200.00000000,'2026-02-17 23:56:08'),(264757,'ANTM','1m','yahoo',1770610080,'2026-02-09 11:08:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,112200.00000000,'2026-02-17 23:56:08'),(264758,'ANTM','1m','yahoo',1770610140,'2026-02-09 11:09:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,82400.00000000,'2026-02-17 23:56:08'),(264759,'ANTM','1m','yahoo',1770610200,'2026-02-09 11:10:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,129200.00000000,'2026-02-17 23:56:08'),(264760,'ANTM','1m','yahoo',1770610260,'2026-02-09 11:11:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,92900.00000000,'2026-02-17 23:56:08'),(264761,'ANTM','1m','yahoo',1770610320,'2026-02-09 11:12:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,180700.00000000,'2026-02-17 23:56:08'),(264762,'ANTM','1m','yahoo',1770610380,'2026-02-09 11:13:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,131900.00000000,'2026-02-17 23:56:08'),(264763,'ANTM','1m','yahoo',1770610440,'2026-02-09 11:14:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,56200.00000000,'2026-02-17 23:56:08'),(264764,'ANTM','1m','yahoo',1770610500,'2026-02-09 11:15:00',3860.00000000,3860.00000000,3840.00000000,3850.00000000,1196400.00000000,'2026-02-17 23:56:08'),(264765,'ANTM','1m','yahoo',1770610560,'2026-02-09 11:16:00',3850.00000000,3850.00000000,3840.00000000,3850.00000000,54400.00000000,'2026-02-17 23:56:08'),(264766,'ANTM','1m','yahoo',1770610620,'2026-02-09 11:17:00',3850.00000000,3850.00000000,3840.00000000,3840.00000000,12500.00000000,'2026-02-17 23:56:08'),(264767,'ANTM','1m','yahoo',1770610680,'2026-02-09 11:18:00',3840.00000000,3850.00000000,3840.00000000,3840.00000000,121900.00000000,'2026-02-17 23:56:08'),(264768,'ANTM','1m','yahoo',1770610740,'2026-02-09 11:19:00',3850.00000000,3850.00000000,3840.00000000,3850.00000000,80900.00000000,'2026-02-17 23:56:08'),(264769,'ANTM','1m','yahoo',1770610800,'2026-02-09 11:20:00',3850.00000000,3850.00000000,3840.00000000,3850.00000000,153000.00000000,'2026-02-17 23:56:08'),(264770,'ANTM','1m','yahoo',1770610860,'2026-02-09 11:21:00',3850.00000000,3850.00000000,3840.00000000,3850.00000000,53400.00000000,'2026-02-17 23:56:08'),(264771,'ANTM','1m','yahoo',1770610920,'2026-02-09 11:22:00',3850.00000000,3850.00000000,3840.00000000,3840.00000000,205500.00000000,'2026-02-17 23:56:08'),(264772,'ANTM','1m','yahoo',1770610980,'2026-02-09 11:23:00',3840.00000000,3850.00000000,3840.00000000,3850.00000000,303100.00000000,'2026-02-17 23:56:08'),(264773,'ANTM','1m','yahoo',1770611040,'2026-02-09 11:24:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,255700.00000000,'2026-02-17 23:56:08'),(264774,'ANTM','1m','yahoo',1770611100,'2026-02-09 11:25:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,84600.00000000,'2026-02-17 23:56:08'),(264775,'ANTM','1m','yahoo',1770611160,'2026-02-09 11:26:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,66200.00000000,'2026-02-17 23:56:08'),(264776,'ANTM','1m','yahoo',1770611220,'2026-02-09 11:27:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,1191500.00000000,'2026-02-17 23:56:08'),(264777,'ANTM','1m','yahoo',1770611280,'2026-02-09 11:28:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,133100.00000000,'2026-02-17 23:56:08'),(264778,'ANTM','1m','yahoo',1770611340,'2026-02-09 11:29:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,142500.00000000,'2026-02-17 23:56:08'),(264779,'ANTM','1m','yahoo',1770611400,'2026-02-09 11:30:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,91500.00000000,'2026-02-17 23:56:08'),(264780,'ANTM','1m','yahoo',1770611460,'2026-02-09 11:31:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,116600.00000000,'2026-02-17 23:56:08'),(264781,'ANTM','1m','yahoo',1770611520,'2026-02-09 11:32:00',3860.00000000,3870.00000000,3860.00000000,3860.00000000,69800.00000000,'2026-02-17 23:56:08'),(264782,'ANTM','1m','yahoo',1770611580,'2026-02-09 11:33:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,165100.00000000,'2026-02-17 23:56:08'),(264783,'ANTM','1m','yahoo',1770611640,'2026-02-09 11:34:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,214600.00000000,'2026-02-17 23:56:08'),(264784,'ANTM','1m','yahoo',1770611700,'2026-02-09 11:35:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,103200.00000000,'2026-02-17 23:56:08'),(264785,'ANTM','1m','yahoo',1770611760,'2026-02-09 11:36:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,89600.00000000,'2026-02-17 23:56:08'),(264786,'ANTM','1m','yahoo',1770611820,'2026-02-09 11:37:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,111000.00000000,'2026-02-17 23:56:08'),(264787,'ANTM','1m','yahoo',1770611880,'2026-02-09 11:38:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,157700.00000000,'2026-02-17 23:56:08'),(264788,'ANTM','1m','yahoo',1770611940,'2026-02-09 11:39:00',3860.00000000,3870.00000000,3860.00000000,3860.00000000,209600.00000000,'2026-02-17 23:56:08'),(264789,'ANTM','1m','yahoo',1770612000,'2026-02-09 11:40:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,149500.00000000,'2026-02-17 23:56:08'),(264790,'ANTM','1m','yahoo',1770612060,'2026-02-09 11:41:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,147400.00000000,'2026-02-17 23:56:08'),(264791,'ANTM','1m','yahoo',1770612120,'2026-02-09 11:42:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,606000.00000000,'2026-02-17 23:56:08'),(264792,'ANTM','1m','yahoo',1770612180,'2026-02-09 11:43:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,322400.00000000,'2026-02-17 23:56:08'),(264793,'ANTM','1m','yahoo',1770612240,'2026-02-09 11:44:00',3870.00000000,3880.00000000,3860.00000000,3880.00000000,91900.00000000,'2026-02-17 23:56:08'),(264794,'ANTM','1m','yahoo',1770612300,'2026-02-09 11:45:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,1385500.00000000,'2026-02-17 23:56:08'),(264795,'ANTM','1m','yahoo',1770612360,'2026-02-09 11:46:00',3870.00000000,3880.00000000,3870.00000000,3880.00000000,90900.00000000,'2026-02-17 23:56:08'),(264796,'ANTM','1m','yahoo',1770612420,'2026-02-09 11:47:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,159100.00000000,'2026-02-17 23:56:08'),(264797,'ANTM','1m','yahoo',1770612480,'2026-02-09 11:48:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,75900.00000000,'2026-02-17 23:56:08'),(264798,'ANTM','1m','yahoo',1770612540,'2026-02-09 11:49:00',3880.00000000,3880.00000000,3870.00000000,3870.00000000,85100.00000000,'2026-02-17 23:56:08'),(264799,'ANTM','1m','yahoo',1770612600,'2026-02-09 11:50:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,151300.00000000,'2026-02-17 23:56:08'),(264800,'ANTM','1m','yahoo',1770612660,'2026-02-09 11:51:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,119000.00000000,'2026-02-17 23:56:08'),(264801,'ANTM','1m','yahoo',1770612720,'2026-02-09 11:52:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,86700.00000000,'2026-02-17 23:56:08'),(264802,'ANTM','1m','yahoo',1770612780,'2026-02-09 11:53:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,151000.00000000,'2026-02-17 23:56:08'),(264803,'ANTM','1m','yahoo',1770612840,'2026-02-09 11:54:00',3870.00000000,3880.00000000,3870.00000000,3880.00000000,59900.00000000,'2026-02-17 23:56:08'),(264804,'ANTM','1m','yahoo',1770612900,'2026-02-09 11:55:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,227900.00000000,'2026-02-17 23:56:08'),(264805,'ANTM','1m','yahoo',1770612960,'2026-02-09 11:56:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,115600.00000000,'2026-02-17 23:56:08'),(264806,'ANTM','1m','yahoo',1770613020,'2026-02-09 11:57:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,201400.00000000,'2026-02-17 23:56:08'),(264807,'ANTM','1m','yahoo',1770613080,'2026-02-09 11:58:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,174700.00000000,'2026-02-17 23:56:08'),(264808,'ANTM','1m','yahoo',1770613140,'2026-02-09 11:59:00',3880.00000000,3880.00000000,3870.00000000,3870.00000000,225400.00000000,'2026-02-17 23:56:08'),(264809,'ANTM','1m','yahoo',1770618600,'2026-02-09 13:30:00',3870.00000000,3880.00000000,3870.00000000,3880.00000000,769100.00000000,'2026-02-17 23:56:08'),(264810,'ANTM','1m','yahoo',1770618660,'2026-02-09 13:31:00',3880.00000000,3890.00000000,3870.00000000,3890.00000000,1355200.00000000,'2026-02-17 23:56:08'),(264811,'ANTM','1m','yahoo',1770618720,'2026-02-09 13:32:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,3208200.00000000,'2026-02-17 23:56:08'),(264812,'ANTM','1m','yahoo',1770618780,'2026-02-09 13:33:00',3890.00000000,3900.00000000,3890.00000000,3890.00000000,907300.00000000,'2026-02-17 23:56:08'),(264813,'ANTM','1m','yahoo',1770618840,'2026-02-09 13:34:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,76400.00000000,'2026-02-17 23:56:08'),(264814,'ANTM','1m','yahoo',1770618900,'2026-02-09 13:35:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,176700.00000000,'2026-02-17 23:56:08'),(264815,'ANTM','1m','yahoo',1770618960,'2026-02-09 13:36:00',3890.00000000,3900.00000000,3890.00000000,3890.00000000,1393300.00000000,'2026-02-17 23:56:08'),(264816,'ANTM','1m','yahoo',1770619020,'2026-02-09 13:37:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,110800.00000000,'2026-02-17 23:56:08'),(264817,'ANTM','1m','yahoo',1770619080,'2026-02-09 13:38:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,14400.00000000,'2026-02-17 23:56:08'),(264818,'ANTM','1m','yahoo',1770619140,'2026-02-09 13:39:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,237100.00000000,'2026-02-17 23:56:08'),(264819,'ANTM','1m','yahoo',1770619200,'2026-02-09 13:40:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,124300.00000000,'2026-02-17 23:56:08'),(264820,'ANTM','1m','yahoo',1770619260,'2026-02-09 13:41:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,80300.00000000,'2026-02-17 23:56:08'),(264821,'ANTM','1m','yahoo',1770619320,'2026-02-09 13:42:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,155000.00000000,'2026-02-17 23:56:08'),(264822,'ANTM','1m','yahoo',1770619380,'2026-02-09 13:43:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,166900.00000000,'2026-02-17 23:56:08'),(264823,'ANTM','1m','yahoo',1770619440,'2026-02-09 13:44:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,313600.00000000,'2026-02-17 23:56:08'),(264824,'ANTM','1m','yahoo',1770619500,'2026-02-09 13:45:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,179300.00000000,'2026-02-17 23:56:08'),(264825,'ANTM','1m','yahoo',1770619560,'2026-02-09 13:46:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,137300.00000000,'2026-02-17 23:56:08'),(264826,'ANTM','1m','yahoo',1770619620,'2026-02-09 13:47:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,192600.00000000,'2026-02-17 23:56:08'),(264827,'ANTM','1m','yahoo',1770619680,'2026-02-09 13:48:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,175200.00000000,'2026-02-17 23:56:08'),(264828,'ANTM','1m','yahoo',1770619740,'2026-02-09 13:49:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,292800.00000000,'2026-02-17 23:56:08'),(264829,'ANTM','1m','yahoo',1770619800,'2026-02-09 13:50:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,170000.00000000,'2026-02-17 23:56:08'),(264830,'ANTM','1m','yahoo',1770619860,'2026-02-09 13:51:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,159300.00000000,'2026-02-17 23:56:08'),(264831,'ANTM','1m','yahoo',1770619920,'2026-02-09 13:52:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,210000.00000000,'2026-02-17 23:56:08'),(264832,'ANTM','1m','yahoo',1770619980,'2026-02-09 13:53:00',3890.00000000,3890.00000000,3870.00000000,3870.00000000,1506500.00000000,'2026-02-17 23:56:08'),(264833,'ANTM','1m','yahoo',1770620040,'2026-02-09 13:54:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,644600.00000000,'2026-02-17 23:56:08'),(264834,'ANTM','1m','yahoo',1770620100,'2026-02-09 13:55:00',3860.00000000,3870.00000000,3850.00000000,3850.00000000,960100.00000000,'2026-02-17 23:56:08'),(264835,'ANTM','1m','yahoo',1770620160,'2026-02-09 13:56:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,76300.00000000,'2026-02-17 23:56:08'),(264836,'ANTM','1m','yahoo',1770620220,'2026-02-09 13:57:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,613700.00000000,'2026-02-17 23:56:08'),(264837,'ANTM','1m','yahoo',1770620280,'2026-02-09 13:58:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,82800.00000000,'2026-02-17 23:56:08'),(264838,'ANTM','1m','yahoo',1770620340,'2026-02-09 13:59:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,53300.00000000,'2026-02-17 23:56:08'),(264839,'ANTM','1m','yahoo',1770620400,'2026-02-09 14:00:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,93400.00000000,'2026-02-17 23:56:08'),(264840,'ANTM','1m','yahoo',1770620460,'2026-02-09 14:01:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,43700.00000000,'2026-02-17 23:56:08'),(264841,'ANTM','1m','yahoo',1770620520,'2026-02-09 14:02:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,32400.00000000,'2026-02-17 23:56:08'),(264842,'ANTM','1m','yahoo',1770620580,'2026-02-09 14:03:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,84000.00000000,'2026-02-17 23:56:08'),(264843,'ANTM','1m','yahoo',1770620640,'2026-02-09 14:04:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,132000.00000000,'2026-02-17 23:56:08'),(264844,'ANTM','1m','yahoo',1770620700,'2026-02-09 14:05:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,181300.00000000,'2026-02-17 23:56:08'),(264845,'ANTM','1m','yahoo',1770620760,'2026-02-09 14:06:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,132200.00000000,'2026-02-17 23:56:08'),(264846,'ANTM','1m','yahoo',1770620820,'2026-02-09 14:07:00',3860.00000000,3870.00000000,3850.00000000,3870.00000000,767500.00000000,'2026-02-17 23:56:08'),(264847,'ANTM','1m','yahoo',1770620880,'2026-02-09 14:08:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,138800.00000000,'2026-02-17 23:56:08'),(264848,'ANTM','1m','yahoo',1770620940,'2026-02-09 14:09:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,339500.00000000,'2026-02-17 23:56:08'),(264849,'ANTM','1m','yahoo',1770621000,'2026-02-09 14:10:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,54000.00000000,'2026-02-17 23:56:08'),(264850,'ANTM','1m','yahoo',1770621060,'2026-02-09 14:11:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,73600.00000000,'2026-02-17 23:56:08'),(264851,'ANTM','1m','yahoo',1770621120,'2026-02-09 14:12:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,105200.00000000,'2026-02-17 23:56:08'),(264852,'ANTM','1m','yahoo',1770621180,'2026-02-09 14:13:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,101600.00000000,'2026-02-17 23:56:08'),(264853,'ANTM','1m','yahoo',1770621240,'2026-02-09 14:14:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,115400.00000000,'2026-02-17 23:56:08'),(264854,'ANTM','1m','yahoo',1770621300,'2026-02-09 14:15:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,134100.00000000,'2026-02-17 23:56:08'),(264855,'ANTM','1m','yahoo',1770621360,'2026-02-09 14:16:00',3860.00000000,3870.00000000,3860.00000000,3860.00000000,186500.00000000,'2026-02-17 23:56:08'),(264856,'ANTM','1m','yahoo',1770621420,'2026-02-09 14:17:00',3860.00000000,3870.00000000,3860.00000000,3860.00000000,153700.00000000,'2026-02-17 23:56:08'),(264857,'ANTM','1m','yahoo',1770621480,'2026-02-09 14:18:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,158300.00000000,'2026-02-17 23:56:08'),(264858,'ANTM','1m','yahoo',1770621540,'2026-02-09 14:19:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,171500.00000000,'2026-02-17 23:56:08'),(264859,'ANTM','1m','yahoo',1770621600,'2026-02-09 14:20:00',3870.00000000,3870.00000000,3850.00000000,3850.00000000,1433400.00000000,'2026-02-17 23:56:08'),(264860,'ANTM','1m','yahoo',1770621660,'2026-02-09 14:21:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,71800.00000000,'2026-02-17 23:56:08'),(264861,'ANTM','1m','yahoo',1770621720,'2026-02-09 14:22:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,42900.00000000,'2026-02-17 23:56:08'),(264862,'ANTM','1m','yahoo',1770621780,'2026-02-09 14:23:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,17800.00000000,'2026-02-17 23:56:08'),(264863,'ANTM','1m','yahoo',1770621840,'2026-02-09 14:24:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,13000.00000000,'2026-02-17 23:56:08'),(264864,'ANTM','1m','yahoo',1770621900,'2026-02-09 14:25:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,30600.00000000,'2026-02-17 23:56:08'),(264865,'ANTM','1m','yahoo',1770621960,'2026-02-09 14:26:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,34600.00000000,'2026-02-17 23:56:08'),(264866,'ANTM','1m','yahoo',1770622020,'2026-02-09 14:27:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,71900.00000000,'2026-02-17 23:56:08'),(264867,'ANTM','1m','yahoo',1770622080,'2026-02-09 14:28:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,100000.00000000,'2026-02-17 23:56:08'),(264868,'ANTM','1m','yahoo',1770622140,'2026-02-09 14:29:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,158600.00000000,'2026-02-17 23:56:08'),(264869,'ANTM','1m','yahoo',1770622200,'2026-02-09 14:30:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,168800.00000000,'2026-02-17 23:56:08'),(264870,'ANTM','1m','yahoo',1770622260,'2026-02-09 14:31:00',3850.00000000,3860.00000000,3850.00000000,3850.00000000,76900.00000000,'2026-02-17 23:56:08'),(264871,'ANTM','1m','yahoo',1770622320,'2026-02-09 14:32:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,390100.00000000,'2026-02-17 23:56:08'),(264872,'ANTM','1m','yahoo',1770622380,'2026-02-09 14:33:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,112700.00000000,'2026-02-17 23:56:08'),(264873,'ANTM','1m','yahoo',1770622440,'2026-02-09 14:34:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,173900.00000000,'2026-02-17 23:56:08'),(264874,'ANTM','1m','yahoo',1770622500,'2026-02-09 14:35:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,127000.00000000,'2026-02-17 23:56:08'),(264875,'ANTM','1m','yahoo',1770622560,'2026-02-09 14:36:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,155500.00000000,'2026-02-17 23:56:08'),(264876,'ANTM','1m','yahoo',1770622620,'2026-02-09 14:37:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,133300.00000000,'2026-02-17 23:56:08'),(264877,'ANTM','1m','yahoo',1770622680,'2026-02-09 14:38:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,149300.00000000,'2026-02-17 23:56:08'),(264878,'ANTM','1m','yahoo',1770622740,'2026-02-09 14:39:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,148800.00000000,'2026-02-17 23:56:08'),(264879,'ANTM','1m','yahoo',1770622800,'2026-02-09 14:40:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,69300.00000000,'2026-02-17 23:56:08'),(264880,'ANTM','1m','yahoo',1770622860,'2026-02-09 14:41:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,176300.00000000,'2026-02-17 23:56:08'),(264881,'ANTM','1m','yahoo',1770622920,'2026-02-09 14:42:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,95600.00000000,'2026-02-17 23:56:08'),(264882,'ANTM','1m','yahoo',1770622980,'2026-02-09 14:43:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,106300.00000000,'2026-02-17 23:56:08'),(264883,'ANTM','1m','yahoo',1770623040,'2026-02-09 14:44:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,204600.00000000,'2026-02-17 23:56:08'),(264884,'ANTM','1m','yahoo',1770623100,'2026-02-09 14:45:00',3850.00000000,3860.00000000,3850.00000000,3860.00000000,113000.00000000,'2026-02-17 23:56:08'),(264885,'ANTM','1m','yahoo',1770623160,'2026-02-09 14:46:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,162000.00000000,'2026-02-17 23:56:08'),(264886,'ANTM','1m','yahoo',1770623220,'2026-02-09 14:47:00',3860.00000000,3860.00000000,3850.00000000,3860.00000000,318800.00000000,'2026-02-17 23:56:08'),(264887,'ANTM','1m','yahoo',1770623280,'2026-02-09 14:48:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,622800.00000000,'2026-02-17 23:56:08'),(264888,'ANTM','1m','yahoo',1770623340,'2026-02-09 14:49:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,392500.00000000,'2026-02-17 23:56:08'),(264889,'ANTM','1m','yahoo',1770623400,'2026-02-09 14:50:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,135200.00000000,'2026-02-17 23:56:08'),(264890,'ANTM','1m','yahoo',1770623460,'2026-02-09 14:51:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,108800.00000000,'2026-02-17 23:56:08'),(264891,'ANTM','1m','yahoo',1770623520,'2026-02-09 14:52:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,86700.00000000,'2026-02-17 23:56:08'),(264892,'ANTM','1m','yahoo',1770623580,'2026-02-09 14:53:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,168500.00000000,'2026-02-17 23:56:08'),(264893,'ANTM','1m','yahoo',1770623640,'2026-02-09 14:54:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,73400.00000000,'2026-02-17 23:56:08'),(264894,'ANTM','1m','yahoo',1770623700,'2026-02-09 14:55:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,183600.00000000,'2026-02-17 23:56:08'),(264895,'ANTM','1m','yahoo',1770623760,'2026-02-09 14:56:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,163200.00000000,'2026-02-17 23:56:08'),(264896,'ANTM','1m','yahoo',1770623820,'2026-02-09 14:57:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,137100.00000000,'2026-02-17 23:56:08'),(264897,'ANTM','1m','yahoo',1770623880,'2026-02-09 14:58:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,157000.00000000,'2026-02-17 23:56:08'),(264898,'ANTM','1m','yahoo',1770623940,'2026-02-09 14:59:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,170100.00000000,'2026-02-17 23:56:08'),(264899,'ANTM','1m','yahoo',1770624000,'2026-02-09 15:00:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,247300.00000000,'2026-02-17 23:56:08'),(264900,'ANTM','1m','yahoo',1770624060,'2026-02-09 15:01:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,131900.00000000,'2026-02-17 23:56:08'),(264901,'ANTM','1m','yahoo',1770624120,'2026-02-09 15:02:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,166100.00000000,'2026-02-17 23:56:08'),(264902,'ANTM','1m','yahoo',1770624180,'2026-02-09 15:03:00',3870.00000000,3880.00000000,3860.00000000,3880.00000000,824500.00000000,'2026-02-17 23:56:08'),(264903,'ANTM','1m','yahoo',1770624240,'2026-02-09 15:04:00',3870.00000000,3880.00000000,3870.00000000,3880.00000000,968300.00000000,'2026-02-17 23:56:08'),(264904,'ANTM','1m','yahoo',1770624300,'2026-02-09 15:05:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,227600.00000000,'2026-02-17 23:56:08'),(264905,'ANTM','1m','yahoo',1770624360,'2026-02-09 15:06:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,295400.00000000,'2026-02-17 23:56:08'),(264906,'ANTM','1m','yahoo',1770624420,'2026-02-09 15:07:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,191200.00000000,'2026-02-17 23:56:08'),(264907,'ANTM','1m','yahoo',1770624480,'2026-02-09 15:08:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,172300.00000000,'2026-02-17 23:56:08'),(264908,'ANTM','1m','yahoo',1770624540,'2026-02-09 15:09:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,168000.00000000,'2026-02-17 23:56:08'),(264909,'ANTM','1m','yahoo',1770624600,'2026-02-09 15:10:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,191700.00000000,'2026-02-17 23:56:08'),(264910,'ANTM','1m','yahoo',1770624660,'2026-02-09 15:11:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,191800.00000000,'2026-02-17 23:56:08'),(264911,'ANTM','1m','yahoo',1770624720,'2026-02-09 15:12:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,164800.00000000,'2026-02-17 23:56:08'),(264912,'ANTM','1m','yahoo',1770624780,'2026-02-09 15:13:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,268200.00000000,'2026-02-17 23:56:08'),(264913,'ANTM','1m','yahoo',1770624840,'2026-02-09 15:14:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,209200.00000000,'2026-02-17 23:56:08'),(264914,'ANTM','1m','yahoo',1770624900,'2026-02-09 15:15:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,596400.00000000,'2026-02-17 23:56:08'),(264915,'ANTM','1m','yahoo',1770624960,'2026-02-09 15:16:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,181500.00000000,'2026-02-17 23:56:08'),(264916,'ANTM','1m','yahoo',1770625020,'2026-02-09 15:17:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,277000.00000000,'2026-02-17 23:56:08'),(264917,'ANTM','1m','yahoo',1770625080,'2026-02-09 15:18:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,118400.00000000,'2026-02-17 23:56:08'),(264918,'ANTM','1m','yahoo',1770625140,'2026-02-09 15:19:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,182800.00000000,'2026-02-17 23:56:08'),(264919,'ANTM','1m','yahoo',1770625200,'2026-02-09 15:20:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,204700.00000000,'2026-02-17 23:56:08'),(264920,'ANTM','1m','yahoo',1770625260,'2026-02-09 15:21:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,433900.00000000,'2026-02-17 23:56:08'),(264921,'ANTM','1m','yahoo',1770625320,'2026-02-09 15:22:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,198000.00000000,'2026-02-17 23:56:08'),(264922,'ANTM','1m','yahoo',1770625380,'2026-02-09 15:23:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,220700.00000000,'2026-02-17 23:56:08'),(264923,'ANTM','1m','yahoo',1770625440,'2026-02-09 15:24:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,254300.00000000,'2026-02-17 23:56:08'),(264924,'ANTM','1m','yahoo',1770625500,'2026-02-09 15:25:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,350400.00000000,'2026-02-17 23:56:08'),(264925,'ANTM','1m','yahoo',1770625560,'2026-02-09 15:26:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,672100.00000000,'2026-02-17 23:56:08'),(264926,'ANTM','1m','yahoo',1770625620,'2026-02-09 15:27:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,199900.00000000,'2026-02-17 23:56:08'),(264927,'ANTM','1m','yahoo',1770625680,'2026-02-09 15:28:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,197000.00000000,'2026-02-17 23:56:08'),(264928,'ANTM','1m','yahoo',1770625740,'2026-02-09 15:29:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,234100.00000000,'2026-02-17 23:56:08'),(264929,'ANTM','1m','yahoo',1770625800,'2026-02-09 15:30:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,212600.00000000,'2026-02-17 23:56:08'),(264930,'ANTM','1m','yahoo',1770625860,'2026-02-09 15:31:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,793000.00000000,'2026-02-17 23:56:08'),(264931,'ANTM','1m','yahoo',1770625920,'2026-02-09 15:32:00',3890.00000000,3890.00000000,3870.00000000,3870.00000000,1328500.00000000,'2026-02-17 23:56:08'),(264932,'ANTM','1m','yahoo',1770625980,'2026-02-09 15:33:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,30800.00000000,'2026-02-17 23:56:08'),(264933,'ANTM','1m','yahoo',1770626040,'2026-02-09 15:34:00',3870.00000000,3880.00000000,3870.00000000,3880.00000000,48800.00000000,'2026-02-17 23:56:08'),(264934,'ANTM','1m','yahoo',1770626100,'2026-02-09 15:35:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,119900.00000000,'2026-02-17 23:56:08'),(264935,'ANTM','1m','yahoo',1770626160,'2026-02-09 15:36:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,104800.00000000,'2026-02-17 23:56:08'),(264936,'ANTM','1m','yahoo',1770626220,'2026-02-09 15:37:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,106200.00000000,'2026-02-17 23:56:08'),(264937,'ANTM','1m','yahoo',1770626280,'2026-02-09 15:38:00',3870.00000000,3880.00000000,3870.00000000,3880.00000000,365000.00000000,'2026-02-17 23:56:08'),(264938,'ANTM','1m','yahoo',1770626340,'2026-02-09 15:39:00',3880.00000000,3890.00000000,3870.00000000,3890.00000000,1264400.00000000,'2026-02-17 23:56:08'),(264939,'ANTM','1m','yahoo',1770626400,'2026-02-09 15:40:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,594700.00000000,'2026-02-17 23:56:08'),(264940,'ANTM','1m','yahoo',1770626460,'2026-02-09 15:41:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,220800.00000000,'2026-02-17 23:56:08'),(264941,'ANTM','1m','yahoo',1770626520,'2026-02-09 15:42:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,405900.00000000,'2026-02-17 23:56:08'),(264942,'ANTM','1m','yahoo',1770626580,'2026-02-09 15:43:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,324200.00000000,'2026-02-17 23:56:08'),(264943,'ANTM','1m','yahoo',1770626640,'2026-02-09 15:44:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,422000.00000000,'2026-02-17 23:56:08'),(264944,'ANTM','1m','yahoo',1770626700,'2026-02-09 15:45:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,1150400.00000000,'2026-02-17 23:56:08'),(264945,'ANTM','1m','yahoo',1770626760,'2026-02-09 15:46:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,774100.00000000,'2026-02-17 23:56:08'),(264946,'ANTM','1m','yahoo',1770626820,'2026-02-09 15:47:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,796100.00000000,'2026-02-17 23:56:08'),(264947,'ANTM','1m','yahoo',1770626880,'2026-02-09 15:48:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,301000.00000000,'2026-02-17 23:56:08'),(264948,'ANTM','1m','yahoo',1770626940,'2026-02-09 15:49:00',3890.00000000,3900.00000000,3880.00000000,3900.00000000,828300.00000000,'2026-02-17 23:56:08'),(264949,'ANTM','1m','yahoo',1770627600,'2026-02-09 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,6003600.00000000,'2026-02-17 23:56:08'),(264950,'ANTM','1m','yahoo',1770627720,'2026-02-09 16:02:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,260000.00000000,'2026-02-17 23:56:08'),(264951,'ANTM','1m','yahoo',1770627780,'2026-02-09 16:03:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,45400.00000000,'2026-02-17 23:56:08'),(264952,'ANTM','1m','yahoo',1770627840,'2026-02-09 16:04:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,55200.00000000,'2026-02-17 23:56:08'),(264953,'ANTM','1m','yahoo',1770627900,'2026-02-09 16:05:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,80400.00000000,'2026-02-17 23:56:08'),(264954,'ANTM','1m','yahoo',1770627960,'2026-02-09 16:06:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,24500.00000000,'2026-02-17 23:56:08'),(264955,'ANTM','1m','yahoo',1770628020,'2026-02-09 16:07:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,4800.00000000,'2026-02-17 23:56:08'),(264956,'ANTM','1m','yahoo',1770628080,'2026-02-09 16:08:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,27100.00000000,'2026-02-17 23:56:08'),(264957,'ANTM','1m','yahoo',1770628140,'2026-02-09 16:09:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,23400.00000000,'2026-02-17 23:56:08'),(264958,'ANTM','1m','yahoo',1770628200,'2026-02-09 16:10:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,60000.00000000,'2026-02-17 23:56:08'),(264959,'ANTM','1m','yahoo',1770628260,'2026-02-09 16:11:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,3900.00000000,'2026-02-17 23:56:08'),(264960,'ANTM','1m','yahoo',1770628320,'2026-02-09 16:12:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,62000.00000000,'2026-02-17 23:56:08'),(264961,'ANTM','1m','yahoo',1770628380,'2026-02-09 16:13:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,9100.00000000,'2026-02-17 23:56:08'),(264962,'ANTM','1m','yahoo',1770628440,'2026-02-09 16:14:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,92500.00000000,'2026-02-17 23:56:08'),(264963,'ANTM','1m','yahoo',1770688800,'2026-02-10 09:00:00',3900.00000000,3900.00000000,3850.00000000,3880.00000000,0.00000000,'2026-02-17 23:56:08'),(264964,'ANTM','1m','yahoo',1770688860,'2026-02-10 09:01:00',3870.00000000,3880.00000000,3860.00000000,3880.00000000,1102500.00000000,'2026-02-17 23:56:08'),(264965,'ANTM','1m','yahoo',1770688920,'2026-02-10 09:02:00',3880.00000000,3880.00000000,3860.00000000,3870.00000000,836700.00000000,'2026-02-17 23:56:08'),(264966,'ANTM','1m','yahoo',1770688980,'2026-02-10 09:03:00',3880.00000000,3900.00000000,3870.00000000,3890.00000000,1054400.00000000,'2026-02-17 23:56:08'),(264967,'ANTM','1m','yahoo',1770689040,'2026-02-10 09:04:00',3890.00000000,3900.00000000,3880.00000000,3880.00000000,3774600.00000000,'2026-02-17 23:56:08'),(264968,'ANTM','1m','yahoo',1770689100,'2026-02-10 09:05:00',3880.00000000,3900.00000000,3880.00000000,3890.00000000,484800.00000000,'2026-02-17 23:56:08'),(264969,'ANTM','1m','yahoo',1770689160,'2026-02-10 09:06:00',3900.00000000,3910.00000000,3890.00000000,3910.00000000,458600.00000000,'2026-02-17 23:56:08'),(264970,'ANTM','1m','yahoo',1770689220,'2026-02-10 09:07:00',3910.00000000,3910.00000000,3880.00000000,3890.00000000,1986300.00000000,'2026-02-17 23:56:08'),(264971,'ANTM','1m','yahoo',1770689280,'2026-02-10 09:08:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,289500.00000000,'2026-02-17 23:56:08'),(264972,'ANTM','1m','yahoo',1770689340,'2026-02-10 09:09:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,193500.00000000,'2026-02-17 23:56:08'),(264973,'ANTM','1m','yahoo',1770689400,'2026-02-10 09:10:00',3890.00000000,3900.00000000,3890.00000000,3890.00000000,164400.00000000,'2026-02-17 23:56:08'),(264974,'ANTM','1m','yahoo',1770689460,'2026-02-10 09:11:00',3900.00000000,3920.00000000,3890.00000000,3920.00000000,998700.00000000,'2026-02-17 23:56:08'),(264975,'ANTM','1m','yahoo',1770689520,'2026-02-10 09:12:00',3920.00000000,3920.00000000,3910.00000000,3920.00000000,980900.00000000,'2026-02-17 23:56:08'),(264976,'ANTM','1m','yahoo',1770689580,'2026-02-10 09:13:00',3920.00000000,3920.00000000,3910.00000000,3920.00000000,234900.00000000,'2026-02-17 23:56:08'),(264977,'ANTM','1m','yahoo',1770689640,'2026-02-10 09:14:00',3910.00000000,3940.00000000,3910.00000000,3930.00000000,2538800.00000000,'2026-02-17 23:56:08'),(264978,'ANTM','1m','yahoo',1770689700,'2026-02-10 09:15:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,524700.00000000,'2026-02-17 23:56:08'),(264979,'ANTM','1m','yahoo',1770689760,'2026-02-10 09:16:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,2038200.00000000,'2026-02-17 23:56:08'),(264980,'ANTM','1m','yahoo',1770689820,'2026-02-10 09:17:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,1155700.00000000,'2026-02-17 23:56:08'),(264981,'ANTM','1m','yahoo',1770689880,'2026-02-10 09:18:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,591700.00000000,'2026-02-17 23:56:08'),(264982,'ANTM','1m','yahoo',1770689940,'2026-02-10 09:19:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,520200.00000000,'2026-02-17 23:56:08'),(264983,'ANTM','1m','yahoo',1770690000,'2026-02-10 09:20:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,123800.00000000,'2026-02-17 23:56:08'),(264984,'ANTM','1m','yahoo',1770690060,'2026-02-10 09:21:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,288000.00000000,'2026-02-17 23:56:08'),(264985,'ANTM','1m','yahoo',1770690120,'2026-02-10 09:22:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,446300.00000000,'2026-02-17 23:56:08'),(264986,'ANTM','1m','yahoo',1770690180,'2026-02-10 09:23:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,522200.00000000,'2026-02-17 23:56:08'),(264987,'ANTM','1m','yahoo',1770690240,'2026-02-10 09:24:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,68300.00000000,'2026-02-17 23:56:08'),(264988,'ANTM','1m','yahoo',1770690300,'2026-02-10 09:25:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,110500.00000000,'2026-02-17 23:56:08'),(264989,'ANTM','1m','yahoo',1770690360,'2026-02-10 09:26:00',3930.00000000,3940.00000000,3920.00000000,3940.00000000,454300.00000000,'2026-02-17 23:56:08'),(264990,'ANTM','1m','yahoo',1770690420,'2026-02-10 09:27:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,1454500.00000000,'2026-02-17 23:56:08'),(264991,'ANTM','1m','yahoo',1770690480,'2026-02-10 09:28:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,412400.00000000,'2026-02-17 23:56:08'),(264992,'ANTM','1m','yahoo',1770690540,'2026-02-10 09:29:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,298100.00000000,'2026-02-17 23:56:08'),(264993,'ANTM','1m','yahoo',1770690600,'2026-02-10 09:30:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,1146700.00000000,'2026-02-17 23:56:08'),(264994,'ANTM','1m','yahoo',1770690660,'2026-02-10 09:31:00',3950.00000000,3950.00000000,3930.00000000,3930.00000000,1738600.00000000,'2026-02-17 23:56:08'),(264995,'ANTM','1m','yahoo',1770690720,'2026-02-10 09:32:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,833600.00000000,'2026-02-17 23:56:08'),(264996,'ANTM','1m','yahoo',1770690780,'2026-02-10 09:33:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,786800.00000000,'2026-02-17 23:56:08'),(264997,'ANTM','1m','yahoo',1770690840,'2026-02-10 09:34:00',3930.00000000,3950.00000000,3930.00000000,3940.00000000,802800.00000000,'2026-02-17 23:56:08'),(264998,'ANTM','1m','yahoo',1770690900,'2026-02-10 09:35:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,124200.00000000,'2026-02-17 23:56:08'),(264999,'ANTM','1m','yahoo',1770690960,'2026-02-10 09:36:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,257700.00000000,'2026-02-17 23:56:08'),(265000,'ANTM','1m','yahoo',1770691020,'2026-02-10 09:37:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,209000.00000000,'2026-02-17 23:56:08'),(265001,'ANTM','1m','yahoo',1770691080,'2026-02-10 09:38:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,69500.00000000,'2026-02-17 23:56:08'),(265002,'ANTM','1m','yahoo',1770691140,'2026-02-10 09:39:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,131100.00000000,'2026-02-17 23:56:08'),(265003,'ANTM','1m','yahoo',1770691200,'2026-02-10 09:40:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,1384200.00000000,'2026-02-17 23:56:08'),(265004,'ANTM','1m','yahoo',1770691260,'2026-02-10 09:41:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,162500.00000000,'2026-02-17 23:56:08'),(265005,'ANTM','1m','yahoo',1770691320,'2026-02-10 09:42:00',3940.00000000,3950.00000000,3930.00000000,3940.00000000,1778600.00000000,'2026-02-17 23:56:08'),(265006,'ANTM','1m','yahoo',1770691380,'2026-02-10 09:43:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,171700.00000000,'2026-02-17 23:56:08'),(265007,'ANTM','1m','yahoo',1770691440,'2026-02-10 09:44:00',3940.00000000,3940.00000000,3920.00000000,3920.00000000,3047500.00000000,'2026-02-17 23:56:08'),(265008,'ANTM','1m','yahoo',1770691500,'2026-02-10 09:45:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,102600.00000000,'2026-02-17 23:56:08'),(265009,'ANTM','1m','yahoo',1770691560,'2026-02-10 09:46:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,154000.00000000,'2026-02-17 23:56:08'),(265010,'ANTM','1m','yahoo',1770691620,'2026-02-10 09:47:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,220500.00000000,'2026-02-17 23:56:08'),(265011,'ANTM','1m','yahoo',1770691680,'2026-02-10 09:48:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,123700.00000000,'2026-02-17 23:56:08'),(265012,'ANTM','1m','yahoo',1770691740,'2026-02-10 09:49:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,225200.00000000,'2026-02-17 23:56:08'),(265013,'ANTM','1m','yahoo',1770691800,'2026-02-10 09:50:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,55200.00000000,'2026-02-17 23:56:08'),(265014,'ANTM','1m','yahoo',1770691860,'2026-02-10 09:51:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,92400.00000000,'2026-02-17 23:56:08'),(265015,'ANTM','1m','yahoo',1770691920,'2026-02-10 09:52:00',3920.00000000,3930.00000000,3920.00000000,3930.00000000,173800.00000000,'2026-02-17 23:56:08'),(265016,'ANTM','1m','yahoo',1770691980,'2026-02-10 09:53:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,104000.00000000,'2026-02-17 23:56:08'),(265017,'ANTM','1m','yahoo',1770692040,'2026-02-10 09:54:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,117400.00000000,'2026-02-17 23:56:08'),(265018,'ANTM','1m','yahoo',1770692100,'2026-02-10 09:55:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,260300.00000000,'2026-02-17 23:56:08'),(265019,'ANTM','1m','yahoo',1770692160,'2026-02-10 09:56:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,92800.00000000,'2026-02-17 23:56:08'),(265020,'ANTM','1m','yahoo',1770692220,'2026-02-10 09:57:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,408000.00000000,'2026-02-17 23:56:08'),(265021,'ANTM','1m','yahoo',1770692280,'2026-02-10 09:58:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,545100.00000000,'2026-02-17 23:56:08'),(265022,'ANTM','1m','yahoo',1770692340,'2026-02-10 09:59:00',3930.00000000,3940.00000000,3920.00000000,3940.00000000,103000.00000000,'2026-02-17 23:56:08'),(265023,'ANTM','1m','yahoo',1770692400,'2026-02-10 10:00:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,232100.00000000,'2026-02-17 23:56:08'),(265024,'ANTM','1m','yahoo',1770692460,'2026-02-10 10:01:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,43500.00000000,'2026-02-17 23:56:08'),(265025,'ANTM','1m','yahoo',1770692520,'2026-02-10 10:02:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,42900.00000000,'2026-02-17 23:56:08'),(265026,'ANTM','1m','yahoo',1770692580,'2026-02-10 10:03:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,193000.00000000,'2026-02-17 23:56:08'),(265027,'ANTM','1m','yahoo',1770692640,'2026-02-10 10:04:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,194300.00000000,'2026-02-17 23:56:08'),(265028,'ANTM','1m','yahoo',1770692700,'2026-02-10 10:05:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,262600.00000000,'2026-02-17 23:56:08'),(265029,'ANTM','1m','yahoo',1770692760,'2026-02-10 10:06:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,719200.00000000,'2026-02-17 23:56:08'),(265030,'ANTM','1m','yahoo',1770692820,'2026-02-10 10:07:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,152100.00000000,'2026-02-17 23:56:08'),(265031,'ANTM','1m','yahoo',1770692880,'2026-02-10 10:08:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,66400.00000000,'2026-02-17 23:56:08'),(265032,'ANTM','1m','yahoo',1770692940,'2026-02-10 10:09:00',3920.00000000,3940.00000000,3920.00000000,3930.00000000,641500.00000000,'2026-02-17 23:56:08'),(265033,'ANTM','1m','yahoo',1770693000,'2026-02-10 10:10:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,220100.00000000,'2026-02-17 23:56:08'),(265034,'ANTM','1m','yahoo',1770693060,'2026-02-10 10:11:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,264500.00000000,'2026-02-17 23:56:08'),(265035,'ANTM','1m','yahoo',1770693120,'2026-02-10 10:12:00',3940.00000000,3940.00000000,3920.00000000,3930.00000000,172400.00000000,'2026-02-17 23:56:08'),(265036,'ANTM','1m','yahoo',1770693180,'2026-02-10 10:13:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,335400.00000000,'2026-02-17 23:56:08'),(265037,'ANTM','1m','yahoo',1770693240,'2026-02-10 10:14:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,339000.00000000,'2026-02-17 23:56:08'),(265038,'ANTM','1m','yahoo',1770693300,'2026-02-10 10:15:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,384100.00000000,'2026-02-17 23:56:08'),(265039,'ANTM','1m','yahoo',1770693360,'2026-02-10 10:16:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,743000.00000000,'2026-02-17 23:56:08'),(265040,'ANTM','1m','yahoo',1770693420,'2026-02-10 10:17:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,336100.00000000,'2026-02-17 23:56:08'),(265041,'ANTM','1m','yahoo',1770693480,'2026-02-10 10:18:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,42900.00000000,'2026-02-17 23:56:08'),(265042,'ANTM','1m','yahoo',1770693540,'2026-02-10 10:19:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,78600.00000000,'2026-02-17 23:56:08'),(265043,'ANTM','1m','yahoo',1770693600,'2026-02-10 10:20:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,561100.00000000,'2026-02-17 23:56:08'),(265044,'ANTM','1m','yahoo',1770693660,'2026-02-10 10:21:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,409400.00000000,'2026-02-17 23:56:08'),(265045,'ANTM','1m','yahoo',1770693720,'2026-02-10 10:22:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,84200.00000000,'2026-02-17 23:56:08'),(265046,'ANTM','1m','yahoo',1770693780,'2026-02-10 10:23:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,89100.00000000,'2026-02-17 23:56:08'),(265047,'ANTM','1m','yahoo',1770693840,'2026-02-10 10:24:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,30400.00000000,'2026-02-17 23:56:08'),(265048,'ANTM','1m','yahoo',1770693900,'2026-02-10 10:25:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,100300.00000000,'2026-02-17 23:56:08'),(265049,'ANTM','1m','yahoo',1770693960,'2026-02-10 10:26:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,26200.00000000,'2026-02-17 23:56:08'),(265050,'ANTM','1m','yahoo',1770694020,'2026-02-10 10:27:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,87300.00000000,'2026-02-17 23:56:08'),(265051,'ANTM','1m','yahoo',1770694080,'2026-02-10 10:28:00',3940.00000000,3950.00000000,3930.00000000,3950.00000000,2111800.00000000,'2026-02-17 23:56:08'),(265052,'ANTM','1m','yahoo',1770694140,'2026-02-10 10:29:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,274300.00000000,'2026-02-17 23:56:08'),(265053,'ANTM','1m','yahoo',1770694200,'2026-02-10 10:30:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,78200.00000000,'2026-02-17 23:56:08'),(265054,'ANTM','1m','yahoo',1770694260,'2026-02-10 10:31:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,667200.00000000,'2026-02-17 23:56:08'),(265055,'ANTM','1m','yahoo',1770694320,'2026-02-10 10:32:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,29000.00000000,'2026-02-17 23:56:08'),(265056,'ANTM','1m','yahoo',1770694380,'2026-02-10 10:33:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,48100.00000000,'2026-02-17 23:56:08'),(265057,'ANTM','1m','yahoo',1770694440,'2026-02-10 10:34:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,100900.00000000,'2026-02-17 23:56:08'),(265058,'ANTM','1m','yahoo',1770694500,'2026-02-10 10:35:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,316300.00000000,'2026-02-17 23:56:08'),(265059,'ANTM','1m','yahoo',1770694560,'2026-02-10 10:36:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,71000.00000000,'2026-02-17 23:56:08'),(265060,'ANTM','1m','yahoo',1770694620,'2026-02-10 10:37:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,183200.00000000,'2026-02-17 23:56:08'),(265061,'ANTM','1m','yahoo',1770694680,'2026-02-10 10:38:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,58300.00000000,'2026-02-17 23:56:08'),(265062,'ANTM','1m','yahoo',1770694740,'2026-02-10 10:39:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,184300.00000000,'2026-02-17 23:56:08'),(265063,'ANTM','1m','yahoo',1770694800,'2026-02-10 10:40:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,48700.00000000,'2026-02-17 23:56:08'),(265064,'ANTM','1m','yahoo',1770694860,'2026-02-10 10:41:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,178600.00000000,'2026-02-17 23:56:08'),(265065,'ANTM','1m','yahoo',1770694920,'2026-02-10 10:42:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,50300.00000000,'2026-02-17 23:56:08'),(265066,'ANTM','1m','yahoo',1770694980,'2026-02-10 10:43:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,63400.00000000,'2026-02-17 23:56:08'),(265067,'ANTM','1m','yahoo',1770695040,'2026-02-10 10:44:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,42800.00000000,'2026-02-17 23:56:08'),(265068,'ANTM','1m','yahoo',1770695100,'2026-02-10 10:45:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,49100.00000000,'2026-02-17 23:56:08'),(265069,'ANTM','1m','yahoo',1770695160,'2026-02-10 10:46:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,212400.00000000,'2026-02-17 23:56:08'),(265070,'ANTM','1m','yahoo',1770695220,'2026-02-10 10:47:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,164000.00000000,'2026-02-17 23:56:08'),(265071,'ANTM','1m','yahoo',1770695280,'2026-02-10 10:48:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,23700.00000000,'2026-02-17 23:56:08'),(265072,'ANTM','1m','yahoo',1770695340,'2026-02-10 10:49:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,511100.00000000,'2026-02-17 23:56:08'),(265073,'ANTM','1m','yahoo',1770695400,'2026-02-10 10:50:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,28500.00000000,'2026-02-17 23:56:08'),(265074,'ANTM','1m','yahoo',1770695460,'2026-02-10 10:51:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,176700.00000000,'2026-02-17 23:56:08'),(265075,'ANTM','1m','yahoo',1770695520,'2026-02-10 10:52:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,313900.00000000,'2026-02-17 23:56:08'),(265076,'ANTM','1m','yahoo',1770695580,'2026-02-10 10:53:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,145400.00000000,'2026-02-17 23:56:08'),(265077,'ANTM','1m','yahoo',1770695640,'2026-02-10 10:54:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,124000.00000000,'2026-02-17 23:56:08'),(265078,'ANTM','1m','yahoo',1770695700,'2026-02-10 10:55:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,71000.00000000,'2026-02-17 23:56:08'),(265079,'ANTM','1m','yahoo',1770695760,'2026-02-10 10:56:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,76700.00000000,'2026-02-17 23:56:08'),(265080,'ANTM','1m','yahoo',1770695820,'2026-02-10 10:57:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,259500.00000000,'2026-02-17 23:56:08'),(265081,'ANTM','1m','yahoo',1770695880,'2026-02-10 10:58:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,1156100.00000000,'2026-02-17 23:56:08'),(265082,'ANTM','1m','yahoo',1770695940,'2026-02-10 10:59:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,90100.00000000,'2026-02-17 23:56:08'),(265083,'ANTM','1m','yahoo',1770696000,'2026-02-10 11:00:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,1796500.00000000,'2026-02-17 23:56:08'),(265084,'ANTM','1m','yahoo',1770696060,'2026-02-10 11:01:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,152400.00000000,'2026-02-17 23:56:08'),(265085,'ANTM','1m','yahoo',1770696120,'2026-02-10 11:02:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,26400.00000000,'2026-02-17 23:56:08'),(265086,'ANTM','1m','yahoo',1770696180,'2026-02-10 11:03:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,404600.00000000,'2026-02-17 23:56:08'),(265087,'ANTM','1m','yahoo',1770696240,'2026-02-10 11:04:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,114400.00000000,'2026-02-17 23:56:08'),(265088,'ANTM','1m','yahoo',1770696300,'2026-02-10 11:05:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,22500.00000000,'2026-02-17 23:56:08'),(265089,'ANTM','1m','yahoo',1770696360,'2026-02-10 11:06:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,62100.00000000,'2026-02-17 23:56:08'),(265090,'ANTM','1m','yahoo',1770696420,'2026-02-10 11:07:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,153500.00000000,'2026-02-17 23:56:08'),(265091,'ANTM','1m','yahoo',1770696480,'2026-02-10 11:08:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,226200.00000000,'2026-02-17 23:56:08'),(265092,'ANTM','1m','yahoo',1770696540,'2026-02-10 11:09:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,29000.00000000,'2026-02-17 23:56:08'),(265093,'ANTM','1m','yahoo',1770696600,'2026-02-10 11:10:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,574500.00000000,'2026-02-17 23:56:08'),(265094,'ANTM','1m','yahoo',1770696660,'2026-02-10 11:11:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,20900.00000000,'2026-02-17 23:56:08'),(265095,'ANTM','1m','yahoo',1770696720,'2026-02-10 11:12:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,23200.00000000,'2026-02-17 23:56:08'),(265096,'ANTM','1m','yahoo',1770696780,'2026-02-10 11:13:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,36700.00000000,'2026-02-17 23:56:08'),(265097,'ANTM','1m','yahoo',1770696840,'2026-02-10 11:14:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,190300.00000000,'2026-02-17 23:56:08'),(265098,'ANTM','1m','yahoo',1770696900,'2026-02-10 11:15:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,49400.00000000,'2026-02-17 23:56:08'),(265099,'ANTM','1m','yahoo',1770696960,'2026-02-10 11:16:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,116300.00000000,'2026-02-17 23:56:08'),(265100,'ANTM','1m','yahoo',1770697020,'2026-02-10 11:17:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,48500.00000000,'2026-02-17 23:56:08'),(265101,'ANTM','1m','yahoo',1770697080,'2026-02-10 11:18:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,28700.00000000,'2026-02-17 23:56:08'),(265102,'ANTM','1m','yahoo',1770697140,'2026-02-10 11:19:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,61200.00000000,'2026-02-17 23:56:08'),(265103,'ANTM','1m','yahoo',1770697200,'2026-02-10 11:20:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,28800.00000000,'2026-02-17 23:56:08'),(265104,'ANTM','1m','yahoo',1770697260,'2026-02-10 11:21:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,30700.00000000,'2026-02-17 23:56:08'),(265105,'ANTM','1m','yahoo',1770697320,'2026-02-10 11:22:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,52400.00000000,'2026-02-17 23:56:08'),(265106,'ANTM','1m','yahoo',1770697380,'2026-02-10 11:23:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,29700.00000000,'2026-02-17 23:56:08'),(265107,'ANTM','1m','yahoo',1770697440,'2026-02-10 11:24:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,79400.00000000,'2026-02-17 23:56:08'),(265108,'ANTM','1m','yahoo',1770697500,'2026-02-10 11:25:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,56700.00000000,'2026-02-17 23:56:08'),(265109,'ANTM','1m','yahoo',1770697560,'2026-02-10 11:26:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,54700.00000000,'2026-02-17 23:56:08'),(265110,'ANTM','1m','yahoo',1770697620,'2026-02-10 11:27:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,46700.00000000,'2026-02-17 23:56:08'),(265111,'ANTM','1m','yahoo',1770697680,'2026-02-10 11:28:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,34300.00000000,'2026-02-17 23:56:08'),(265112,'ANTM','1m','yahoo',1770697740,'2026-02-10 11:29:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,36200.00000000,'2026-02-17 23:56:08'),(265113,'ANTM','1m','yahoo',1770697800,'2026-02-10 11:30:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,78100.00000000,'2026-02-17 23:56:08'),(265114,'ANTM','1m','yahoo',1770697860,'2026-02-10 11:31:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,219300.00000000,'2026-02-17 23:56:08'),(265115,'ANTM','1m','yahoo',1770697920,'2026-02-10 11:32:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,41200.00000000,'2026-02-17 23:56:08'),(265116,'ANTM','1m','yahoo',1770697980,'2026-02-10 11:33:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,48600.00000000,'2026-02-17 23:56:08'),(265117,'ANTM','1m','yahoo',1770698040,'2026-02-10 11:34:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,39700.00000000,'2026-02-17 23:56:08'),(265118,'ANTM','1m','yahoo',1770698100,'2026-02-10 11:35:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,30600.00000000,'2026-02-17 23:56:08'),(265119,'ANTM','1m','yahoo',1770698160,'2026-02-10 11:36:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,52400.00000000,'2026-02-17 23:56:08'),(265120,'ANTM','1m','yahoo',1770698220,'2026-02-10 11:37:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,146300.00000000,'2026-02-17 23:56:08'),(265121,'ANTM','1m','yahoo',1770698280,'2026-02-10 11:38:00',3940.00000000,3950.00000000,3930.00000000,3940.00000000,581400.00000000,'2026-02-17 23:56:08'),(265122,'ANTM','1m','yahoo',1770698340,'2026-02-10 11:39:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,24900.00000000,'2026-02-17 23:56:08'),(265123,'ANTM','1m','yahoo',1770698400,'2026-02-10 11:40:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,38800.00000000,'2026-02-17 23:56:08'),(265124,'ANTM','1m','yahoo',1770698460,'2026-02-10 11:41:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,15300.00000000,'2026-02-17 23:56:08'),(265125,'ANTM','1m','yahoo',1770698520,'2026-02-10 11:42:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,47100.00000000,'2026-02-17 23:56:08'),(265126,'ANTM','1m','yahoo',1770698580,'2026-02-10 11:43:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,29400.00000000,'2026-02-17 23:56:08'),(265127,'ANTM','1m','yahoo',1770698640,'2026-02-10 11:44:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,64200.00000000,'2026-02-17 23:56:08'),(265128,'ANTM','1m','yahoo',1770698700,'2026-02-10 11:45:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,30000.00000000,'2026-02-17 23:56:08'),(265129,'ANTM','1m','yahoo',1770698760,'2026-02-10 11:46:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,218900.00000000,'2026-02-17 23:56:08'),(265130,'ANTM','1m','yahoo',1770698820,'2026-02-10 11:47:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,34500.00000000,'2026-02-17 23:56:08'),(265131,'ANTM','1m','yahoo',1770698880,'2026-02-10 11:48:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,30400.00000000,'2026-02-17 23:56:08'),(265132,'ANTM','1m','yahoo',1770698940,'2026-02-10 11:49:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,56800.00000000,'2026-02-17 23:56:08'),(265133,'ANTM','1m','yahoo',1770699000,'2026-02-10 11:50:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,263300.00000000,'2026-02-17 23:56:08'),(265134,'ANTM','1m','yahoo',1770699060,'2026-02-10 11:51:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,24400.00000000,'2026-02-17 23:56:08'),(265135,'ANTM','1m','yahoo',1770699120,'2026-02-10 11:52:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,628900.00000000,'2026-02-17 23:56:08'),(265136,'ANTM','1m','yahoo',1770699180,'2026-02-10 11:53:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,132500.00000000,'2026-02-17 23:56:08'),(265137,'ANTM','1m','yahoo',1770699240,'2026-02-10 11:54:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,47200.00000000,'2026-02-17 23:56:08'),(265138,'ANTM','1m','yahoo',1770699300,'2026-02-10 11:55:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,70300.00000000,'2026-02-17 23:56:08'),(265139,'ANTM','1m','yahoo',1770699360,'2026-02-10 11:56:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,102400.00000000,'2026-02-17 23:56:08'),(265140,'ANTM','1m','yahoo',1770699420,'2026-02-10 11:57:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,47800.00000000,'2026-02-17 23:56:08'),(265141,'ANTM','1m','yahoo',1770699480,'2026-02-10 11:58:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,42500.00000000,'2026-02-17 23:56:08'),(265142,'ANTM','1m','yahoo',1770699540,'2026-02-10 11:59:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,47900.00000000,'2026-02-17 23:56:08'),(265143,'ANTM','1m','yahoo',1770705000,'2026-02-10 13:30:00',3950.00000000,3950.00000000,3930.00000000,3930.00000000,3088100.00000000,'2026-02-17 23:56:08'),(265144,'ANTM','1m','yahoo',1770705060,'2026-02-10 13:31:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,34500.00000000,'2026-02-17 23:56:08'),(265145,'ANTM','1m','yahoo',1770705120,'2026-02-10 13:32:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,31200.00000000,'2026-02-17 23:56:08'),(265146,'ANTM','1m','yahoo',1770705180,'2026-02-10 13:33:00',3940.00000000,3950.00000000,3930.00000000,3940.00000000,857700.00000000,'2026-02-17 23:56:08'),(265147,'ANTM','1m','yahoo',1770705240,'2026-02-10 13:34:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,107600.00000000,'2026-02-17 23:56:08'),(265148,'ANTM','1m','yahoo',1770705300,'2026-02-10 13:35:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,97300.00000000,'2026-02-17 23:56:08'),(265149,'ANTM','1m','yahoo',1770705360,'2026-02-10 13:36:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,126000.00000000,'2026-02-17 23:56:08'),(265150,'ANTM','1m','yahoo',1770705420,'2026-02-10 13:37:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,104700.00000000,'2026-02-17 23:56:08'),(265151,'ANTM','1m','yahoo',1770705480,'2026-02-10 13:38:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,125700.00000000,'2026-02-17 23:56:08'),(265152,'ANTM','1m','yahoo',1770705540,'2026-02-10 13:39:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,38700.00000000,'2026-02-17 23:56:08'),(265153,'ANTM','1m','yahoo',1770705600,'2026-02-10 13:40:00',3940.00000000,3950.00000000,3930.00000000,3940.00000000,865500.00000000,'2026-02-17 23:56:08'),(265154,'ANTM','1m','yahoo',1770705660,'2026-02-10 13:41:00',3930.00000000,3940.00000000,3920.00000000,3920.00000000,2872200.00000000,'2026-02-17 23:56:08'),(265155,'ANTM','1m','yahoo',1770705720,'2026-02-10 13:42:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,39000.00000000,'2026-02-17 23:56:08'),(265156,'ANTM','1m','yahoo',1770705780,'2026-02-10 13:43:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,182200.00000000,'2026-02-17 23:56:08'),(265157,'ANTM','1m','yahoo',1770705840,'2026-02-10 13:44:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,207800.00000000,'2026-02-17 23:56:08'),(265158,'ANTM','1m','yahoo',1770705900,'2026-02-10 13:45:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,99300.00000000,'2026-02-17 23:56:08'),(265159,'ANTM','1m','yahoo',1770705960,'2026-02-10 13:46:00',3920.00000000,3930.00000000,3910.00000000,3920.00000000,1865300.00000000,'2026-02-17 23:56:08'),(265160,'ANTM','1m','yahoo',1770706020,'2026-02-10 13:47:00',3910.00000000,3920.00000000,3910.00000000,3910.00000000,250600.00000000,'2026-02-17 23:56:08'),(265161,'ANTM','1m','yahoo',1770706080,'2026-02-10 13:48:00',3910.00000000,3920.00000000,3910.00000000,3920.00000000,461500.00000000,'2026-02-17 23:56:08'),(265162,'ANTM','1m','yahoo',1770706140,'2026-02-10 13:49:00',3910.00000000,3920.00000000,3900.00000000,3900.00000000,1698800.00000000,'2026-02-17 23:56:08'),(265163,'ANTM','1m','yahoo',1770706200,'2026-02-10 13:50:00',3900.00000000,3910.00000000,3900.00000000,3900.00000000,1505500.00000000,'2026-02-17 23:56:08'),(265164,'ANTM','1m','yahoo',1770706260,'2026-02-10 13:51:00',3900.00000000,3910.00000000,3890.00000000,3900.00000000,746300.00000000,'2026-02-17 23:56:08'),(265165,'ANTM','1m','yahoo',1770706320,'2026-02-10 13:52:00',3890.00000000,3910.00000000,3890.00000000,3910.00000000,522200.00000000,'2026-02-17 23:56:08'),(265166,'ANTM','1m','yahoo',1770706380,'2026-02-10 13:53:00',3910.00000000,3910.00000000,3890.00000000,3890.00000000,234200.00000000,'2026-02-17 23:56:08'),(265167,'ANTM','1m','yahoo',1770706440,'2026-02-10 13:54:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,374600.00000000,'2026-02-17 23:56:08'),(265168,'ANTM','1m','yahoo',1770706500,'2026-02-10 13:55:00',3890.00000000,3900.00000000,3890.00000000,3890.00000000,214800.00000000,'2026-02-17 23:56:08'),(265169,'ANTM','1m','yahoo',1770706560,'2026-02-10 13:56:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,176300.00000000,'2026-02-17 23:56:08'),(265170,'ANTM','1m','yahoo',1770706620,'2026-02-10 13:57:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,1109100.00000000,'2026-02-17 23:56:08'),(265171,'ANTM','1m','yahoo',1770706680,'2026-02-10 13:58:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,841300.00000000,'2026-02-17 23:56:08'),(265172,'ANTM','1m','yahoo',1770706740,'2026-02-10 13:59:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,318900.00000000,'2026-02-17 23:56:08'),(265173,'ANTM','1m','yahoo',1770706800,'2026-02-10 14:00:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,334000.00000000,'2026-02-17 23:56:08'),(265174,'ANTM','1m','yahoo',1770706860,'2026-02-10 14:01:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,37300.00000000,'2026-02-17 23:56:08'),(265175,'ANTM','1m','yahoo',1770706920,'2026-02-10 14:02:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,114900.00000000,'2026-02-17 23:56:08'),(265176,'ANTM','1m','yahoo',1770706980,'2026-02-10 14:03:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,121000.00000000,'2026-02-17 23:56:08'),(265177,'ANTM','1m','yahoo',1770707040,'2026-02-10 14:04:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,141200.00000000,'2026-02-17 23:56:08'),(265178,'ANTM','1m','yahoo',1770707100,'2026-02-10 14:05:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,677600.00000000,'2026-02-17 23:56:08'),(265179,'ANTM','1m','yahoo',1770707160,'2026-02-10 14:06:00',3890.00000000,3890.00000000,3870.00000000,3880.00000000,839600.00000000,'2026-02-17 23:56:08'),(265180,'ANTM','1m','yahoo',1770707220,'2026-02-10 14:07:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,141400.00000000,'2026-02-17 23:56:08'),(265181,'ANTM','1m','yahoo',1770707280,'2026-02-10 14:08:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,382200.00000000,'2026-02-17 23:56:08'),(265182,'ANTM','1m','yahoo',1770707340,'2026-02-10 14:09:00',3890.00000000,3890.00000000,3870.00000000,3880.00000000,312700.00000000,'2026-02-17 23:56:08'),(265183,'ANTM','1m','yahoo',1770707400,'2026-02-10 14:10:00',3880.00000000,3890.00000000,3870.00000000,3880.00000000,295300.00000000,'2026-02-17 23:56:08'),(265184,'ANTM','1m','yahoo',1770707460,'2026-02-10 14:11:00',3880.00000000,3890.00000000,3870.00000000,3880.00000000,168700.00000000,'2026-02-17 23:56:08'),(265185,'ANTM','1m','yahoo',1770707520,'2026-02-10 14:12:00',3880.00000000,3880.00000000,3870.00000000,3870.00000000,150800.00000000,'2026-02-17 23:56:08'),(265186,'ANTM','1m','yahoo',1770707580,'2026-02-10 14:13:00',3870.00000000,3890.00000000,3870.00000000,3890.00000000,956800.00000000,'2026-02-17 23:56:08'),(265187,'ANTM','1m','yahoo',1770707640,'2026-02-10 14:14:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,20300.00000000,'2026-02-17 23:56:08'),(265188,'ANTM','1m','yahoo',1770707700,'2026-02-10 14:15:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,120000.00000000,'2026-02-17 23:56:08'),(265189,'ANTM','1m','yahoo',1770707760,'2026-02-10 14:16:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,18400.00000000,'2026-02-17 23:56:08'),(265190,'ANTM','1m','yahoo',1770707820,'2026-02-10 14:17:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,32900.00000000,'2026-02-17 23:56:08'),(265191,'ANTM','1m','yahoo',1770707880,'2026-02-10 14:18:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,195400.00000000,'2026-02-17 23:56:08'),(265192,'ANTM','1m','yahoo',1770707940,'2026-02-10 14:19:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,18900.00000000,'2026-02-17 23:56:08'),(265193,'ANTM','1m','yahoo',1770708000,'2026-02-10 14:20:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,112200.00000000,'2026-02-17 23:56:08'),(265194,'ANTM','1m','yahoo',1770708060,'2026-02-10 14:21:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,133200.00000000,'2026-02-17 23:56:08'),(265195,'ANTM','1m','yahoo',1770708120,'2026-02-10 14:22:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,56500.00000000,'2026-02-17 23:56:08'),(265196,'ANTM','1m','yahoo',1770708180,'2026-02-10 14:23:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,67900.00000000,'2026-02-17 23:56:08'),(265197,'ANTM','1m','yahoo',1770708240,'2026-02-10 14:24:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,56800.00000000,'2026-02-17 23:56:08'),(265198,'ANTM','1m','yahoo',1770708300,'2026-02-10 14:25:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,55100.00000000,'2026-02-17 23:56:08'),(265199,'ANTM','1m','yahoo',1770708360,'2026-02-10 14:26:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,49500.00000000,'2026-02-17 23:56:08'),(265200,'ANTM','1m','yahoo',1770708420,'2026-02-10 14:27:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,37100.00000000,'2026-02-17 23:56:08'),(265201,'ANTM','1m','yahoo',1770708480,'2026-02-10 14:28:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,272600.00000000,'2026-02-17 23:56:08'),(265202,'ANTM','1m','yahoo',1770708540,'2026-02-10 14:29:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,26600.00000000,'2026-02-17 23:56:08'),(265203,'ANTM','1m','yahoo',1770708600,'2026-02-10 14:30:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,235800.00000000,'2026-02-17 23:56:08'),(265204,'ANTM','1m','yahoo',1770708660,'2026-02-10 14:31:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,33200.00000000,'2026-02-17 23:56:08'),(265205,'ANTM','1m','yahoo',1770708720,'2026-02-10 14:32:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,41200.00000000,'2026-02-17 23:56:08'),(265206,'ANTM','1m','yahoo',1770708780,'2026-02-10 14:33:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,74800.00000000,'2026-02-17 23:56:08'),(265207,'ANTM','1m','yahoo',1770708840,'2026-02-10 14:34:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,47000.00000000,'2026-02-17 23:56:08'),(265208,'ANTM','1m','yahoo',1770708900,'2026-02-10 14:35:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,282400.00000000,'2026-02-17 23:56:08'),(265209,'ANTM','1m','yahoo',1770708960,'2026-02-10 14:36:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,85500.00000000,'2026-02-17 23:56:08'),(265210,'ANTM','1m','yahoo',1770709020,'2026-02-10 14:37:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,38000.00000000,'2026-02-17 23:56:08'),(265211,'ANTM','1m','yahoo',1770709080,'2026-02-10 14:38:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,329400.00000000,'2026-02-17 23:56:08'),(265212,'ANTM','1m','yahoo',1770709140,'2026-02-10 14:39:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,438600.00000000,'2026-02-17 23:56:08'),(265213,'ANTM','1m','yahoo',1770709200,'2026-02-10 14:40:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,550300.00000000,'2026-02-17 23:56:08'),(265214,'ANTM','1m','yahoo',1770709260,'2026-02-10 14:41:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,207600.00000000,'2026-02-17 23:56:08'),(265215,'ANTM','1m','yahoo',1770709320,'2026-02-10 14:42:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,163900.00000000,'2026-02-17 23:56:08'),(265216,'ANTM','1m','yahoo',1770709380,'2026-02-10 14:43:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,1201400.00000000,'2026-02-17 23:56:08'),(265217,'ANTM','1m','yahoo',1770709440,'2026-02-10 14:44:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,54300.00000000,'2026-02-17 23:56:08'),(265218,'ANTM','1m','yahoo',1770709500,'2026-02-10 14:45:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,111400.00000000,'2026-02-17 23:56:08'),(265219,'ANTM','1m','yahoo',1770709560,'2026-02-10 14:46:00',3890.00000000,3900.00000000,3890.00000000,3890.00000000,84200.00000000,'2026-02-17 23:56:08'),(265220,'ANTM','1m','yahoo',1770709620,'2026-02-10 14:47:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,73800.00000000,'2026-02-17 23:56:08'),(265221,'ANTM','1m','yahoo',1770709680,'2026-02-10 14:48:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,369200.00000000,'2026-02-17 23:56:08'),(265222,'ANTM','1m','yahoo',1770709740,'2026-02-10 14:49:00',3900.00000000,3900.00000000,3900.00000000,3900.00000000,28800.00000000,'2026-02-17 23:56:08'),(265223,'ANTM','1m','yahoo',1770709800,'2026-02-10 14:50:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,75100.00000000,'2026-02-17 23:56:08'),(265224,'ANTM','1m','yahoo',1770709860,'2026-02-10 14:51:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,114400.00000000,'2026-02-17 23:56:08'),(265225,'ANTM','1m','yahoo',1770709920,'2026-02-10 14:52:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,216100.00000000,'2026-02-17 23:56:08'),(265226,'ANTM','1m','yahoo',1770709980,'2026-02-10 14:53:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,71200.00000000,'2026-02-17 23:56:08'),(265227,'ANTM','1m','yahoo',1770710040,'2026-02-10 14:54:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,76900.00000000,'2026-02-17 23:56:08'),(265228,'ANTM','1m','yahoo',1770710100,'2026-02-10 14:55:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,174700.00000000,'2026-02-17 23:56:08'),(265229,'ANTM','1m','yahoo',1770710160,'2026-02-10 14:56:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,51400.00000000,'2026-02-17 23:56:08'),(265230,'ANTM','1m','yahoo',1770710220,'2026-02-10 14:57:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,65100.00000000,'2026-02-17 23:56:08'),(265231,'ANTM','1m','yahoo',1770710280,'2026-02-10 14:58:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,202800.00000000,'2026-02-17 23:56:08'),(265232,'ANTM','1m','yahoo',1770710340,'2026-02-10 14:59:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,352200.00000000,'2026-02-17 23:56:08'),(265233,'ANTM','1m','yahoo',1770710400,'2026-02-10 15:00:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,144600.00000000,'2026-02-17 23:56:08'),(265234,'ANTM','1m','yahoo',1770710460,'2026-02-10 15:01:00',3890.00000000,3900.00000000,3890.00000000,3900.00000000,309100.00000000,'2026-02-17 23:56:08'),(265235,'ANTM','1m','yahoo',1770710520,'2026-02-10 15:02:00',3890.00000000,3900.00000000,3890.00000000,3890.00000000,107100.00000000,'2026-02-17 23:56:08'),(265236,'ANTM','1m','yahoo',1770710580,'2026-02-10 15:03:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,56600.00000000,'2026-02-17 23:56:08'),(265237,'ANTM','1m','yahoo',1770710640,'2026-02-10 15:04:00',3890.00000000,3900.00000000,3890.00000000,3890.00000000,216400.00000000,'2026-02-17 23:56:08'),(265238,'ANTM','1m','yahoo',1770710700,'2026-02-10 15:05:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,132400.00000000,'2026-02-17 23:56:08'),(265239,'ANTM','1m','yahoo',1770710760,'2026-02-10 15:06:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,80300.00000000,'2026-02-17 23:56:08'),(265240,'ANTM','1m','yahoo',1770710820,'2026-02-10 15:07:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,563300.00000000,'2026-02-17 23:56:08'),(265241,'ANTM','1m','yahoo',1770710880,'2026-02-10 15:08:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,371200.00000000,'2026-02-17 23:56:08'),(265242,'ANTM','1m','yahoo',1770710940,'2026-02-10 15:09:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,242900.00000000,'2026-02-17 23:56:08'),(265243,'ANTM','1m','yahoo',1770711000,'2026-02-10 15:10:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,315800.00000000,'2026-02-17 23:56:08'),(265244,'ANTM','1m','yahoo',1770711060,'2026-02-10 15:11:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,269600.00000000,'2026-02-17 23:56:08'),(265245,'ANTM','1m','yahoo',1770711120,'2026-02-10 15:12:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,192700.00000000,'2026-02-17 23:56:08'),(265246,'ANTM','1m','yahoo',1770711180,'2026-02-10 15:13:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,44500.00000000,'2026-02-17 23:56:08'),(265247,'ANTM','1m','yahoo',1770711240,'2026-02-10 15:14:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,21300.00000000,'2026-02-17 23:56:08'),(265248,'ANTM','1m','yahoo',1770711300,'2026-02-10 15:15:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,40200.00000000,'2026-02-17 23:56:08'),(265249,'ANTM','1m','yahoo',1770711360,'2026-02-10 15:16:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,44400.00000000,'2026-02-17 23:56:08'),(265250,'ANTM','1m','yahoo',1770711420,'2026-02-10 15:17:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,80800.00000000,'2026-02-17 23:56:08'),(265251,'ANTM','1m','yahoo',1770711480,'2026-02-10 15:18:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,77700.00000000,'2026-02-17 23:56:08'),(265252,'ANTM','1m','yahoo',1770711540,'2026-02-10 15:19:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,81700.00000000,'2026-02-17 23:56:08'),(265253,'ANTM','1m','yahoo',1770711600,'2026-02-10 15:20:00',3900.00000000,3910.00000000,3890.00000000,3900.00000000,901700.00000000,'2026-02-17 23:56:08'),(265254,'ANTM','1m','yahoo',1770711660,'2026-02-10 15:21:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,94800.00000000,'2026-02-17 23:56:08'),(265255,'ANTM','1m','yahoo',1770711720,'2026-02-10 15:22:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,159900.00000000,'2026-02-17 23:56:08'),(265256,'ANTM','1m','yahoo',1770711780,'2026-02-10 15:23:00',3900.00000000,3910.00000000,3900.00000000,3900.00000000,269100.00000000,'2026-02-17 23:56:08'),(265257,'ANTM','1m','yahoo',1770711840,'2026-02-10 15:24:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,66400.00000000,'2026-02-17 23:56:08'),(265258,'ANTM','1m','yahoo',1770711900,'2026-02-10 15:25:00',3910.00000000,3910.00000000,3900.00000000,3900.00000000,103900.00000000,'2026-02-17 23:56:08'),(265259,'ANTM','1m','yahoo',1770711960,'2026-02-10 15:26:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,103100.00000000,'2026-02-17 23:56:08'),(265260,'ANTM','1m','yahoo',1770712020,'2026-02-10 15:27:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,50900.00000000,'2026-02-17 23:56:08'),(265261,'ANTM','1m','yahoo',1770712080,'2026-02-10 15:28:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,57300.00000000,'2026-02-17 23:56:08'),(265262,'ANTM','1m','yahoo',1770712140,'2026-02-10 15:29:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,232300.00000000,'2026-02-17 23:56:08'),(265263,'ANTM','1m','yahoo',1770712200,'2026-02-10 15:30:00',3910.00000000,3910.00000000,3900.00000000,3900.00000000,239900.00000000,'2026-02-17 23:56:08'),(265264,'ANTM','1m','yahoo',1770712260,'2026-02-10 15:31:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,69200.00000000,'2026-02-17 23:56:08'),(265265,'ANTM','1m','yahoo',1770712320,'2026-02-10 15:32:00',3900.00000000,3910.00000000,3900.00000000,3910.00000000,442300.00000000,'2026-02-17 23:56:08'),(265266,'ANTM','1m','yahoo',1770712380,'2026-02-10 15:33:00',3910.00000000,3910.00000000,3900.00000000,3900.00000000,208600.00000000,'2026-02-17 23:56:08'),(265267,'ANTM','1m','yahoo',1770712440,'2026-02-10 15:34:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,106500.00000000,'2026-02-17 23:56:08'),(265268,'ANTM','1m','yahoo',1770712500,'2026-02-10 15:35:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,318800.00000000,'2026-02-17 23:56:08'),(265269,'ANTM','1m','yahoo',1770712560,'2026-02-10 15:36:00',3900.00000000,3910.00000000,3900.00000000,3900.00000000,152800.00000000,'2026-02-17 23:56:08'),(265270,'ANTM','1m','yahoo',1770712620,'2026-02-10 15:37:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,137100.00000000,'2026-02-17 23:56:08'),(265271,'ANTM','1m','yahoo',1770712680,'2026-02-10 15:38:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,305000.00000000,'2026-02-17 23:56:08'),(265272,'ANTM','1m','yahoo',1770712740,'2026-02-10 15:39:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,176800.00000000,'2026-02-17 23:56:08'),(265273,'ANTM','1m','yahoo',1770712800,'2026-02-10 15:40:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,931100.00000000,'2026-02-17 23:56:08'),(265274,'ANTM','1m','yahoo',1770712860,'2026-02-10 15:41:00',3910.00000000,3910.00000000,3900.00000000,3900.00000000,320800.00000000,'2026-02-17 23:56:08'),(265275,'ANTM','1m','yahoo',1770712920,'2026-02-10 15:42:00',3910.00000000,3910.00000000,3900.00000000,3900.00000000,257300.00000000,'2026-02-17 23:56:08'),(265276,'ANTM','1m','yahoo',1770712980,'2026-02-10 15:43:00',3900.00000000,3910.00000000,3900.00000000,3910.00000000,538300.00000000,'2026-02-17 23:56:08'),(265277,'ANTM','1m','yahoo',1770713040,'2026-02-10 15:44:00',3910.00000000,3910.00000000,3900.00000000,3910.00000000,318900.00000000,'2026-02-17 23:56:08'),(265278,'ANTM','1m','yahoo',1770713100,'2026-02-10 15:45:00',3910.00000000,3910.00000000,3900.00000000,3900.00000000,565800.00000000,'2026-02-17 23:56:08'),(265279,'ANTM','1m','yahoo',1770713160,'2026-02-10 15:46:00',3900.00000000,3910.00000000,3900.00000000,3900.00000000,303000.00000000,'2026-02-17 23:56:08'),(265280,'ANTM','1m','yahoo',1770713220,'2026-02-10 15:47:00',3900.00000000,3910.00000000,3900.00000000,3900.00000000,257000.00000000,'2026-02-17 23:56:08'),(265281,'ANTM','1m','yahoo',1770713280,'2026-02-10 15:48:00',3910.00000000,3910.00000000,3900.00000000,3900.00000000,287500.00000000,'2026-02-17 23:56:08'),(265282,'ANTM','1m','yahoo',1770713340,'2026-02-10 15:49:00',3900.00000000,3910.00000000,3890.00000000,3900.00000000,817600.00000000,'2026-02-17 23:56:08'),(265283,'ANTM','1m','yahoo',1770713400,'2026-02-10 15:50:00',3900.00000000,3900.00000000,3900.00000000,3900.00000000,4200.00000000,'2026-02-17 23:56:08'),(265284,'ANTM','1m','yahoo',1770714000,'2026-02-10 16:00:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,4508400.00000000,'2026-02-17 23:56:08'),(265285,'ANTM','1m','yahoo',1770714120,'2026-02-10 16:02:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,129800.00000000,'2026-02-17 23:56:08'),(265286,'ANTM','1m','yahoo',1770714180,'2026-02-10 16:03:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,119700.00000000,'2026-02-17 23:56:08'),(265287,'ANTM','1m','yahoo',1770714240,'2026-02-10 16:04:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,22300.00000000,'2026-02-17 23:56:08'),(265288,'ANTM','1m','yahoo',1770714300,'2026-02-10 16:05:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,17000.00000000,'2026-02-17 23:56:08'),(265289,'ANTM','1m','yahoo',1770714360,'2026-02-10 16:06:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,7200.00000000,'2026-02-17 23:56:08'),(265290,'ANTM','1m','yahoo',1770714420,'2026-02-10 16:07:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,17800.00000000,'2026-02-17 23:56:08'),(265291,'ANTM','1m','yahoo',1770714480,'2026-02-10 16:08:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,43700.00000000,'2026-02-17 23:56:08'),(265292,'ANTM','1m','yahoo',1770714540,'2026-02-10 16:09:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,11000.00000000,'2026-02-17 23:56:08'),(265293,'ANTM','1m','yahoo',1770714600,'2026-02-10 16:10:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,0.00000000,'2026-02-17 23:56:08'),(265294,'ANTM','1m','yahoo',1770714660,'2026-02-10 16:11:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,100.00000000,'2026-02-17 23:56:08'),(265295,'ANTM','1m','yahoo',1770714720,'2026-02-10 16:12:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,1600.00000000,'2026-02-17 23:56:08'),(265296,'ANTM','1m','yahoo',1770714780,'2026-02-10 16:13:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,2600.00000000,'2026-02-17 23:56:08'),(265297,'ANTM','1m','yahoo',1770714840,'2026-02-10 16:14:00',3890.00000000,3890.00000000,3890.00000000,3890.00000000,0.00000000,'2026-02-17 23:56:08'),(265298,'ANTM','1m','yahoo',1770775200,'2026-02-11 09:00:00',3900.00000000,3910.00000000,3880.00000000,3880.00000000,0.00000000,'2026-02-17 23:56:08'),(265299,'ANTM','1m','yahoo',1770775260,'2026-02-11 09:01:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,392200.00000000,'2026-02-17 23:56:08'),(265300,'ANTM','1m','yahoo',1770775320,'2026-02-11 09:02:00',3880.00000000,3890.00000000,3870.00000000,3870.00000000,551000.00000000,'2026-02-17 23:56:08'),(265301,'ANTM','1m','yahoo',1770775380,'2026-02-11 09:03:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,345800.00000000,'2026-02-17 23:56:08'),(265302,'ANTM','1m','yahoo',1770775440,'2026-02-11 09:04:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,177000.00000000,'2026-02-17 23:56:08'),(265303,'ANTM','1m','yahoo',1770775500,'2026-02-11 09:05:00',3870.00000000,3880.00000000,3870.00000000,3880.00000000,382700.00000000,'2026-02-17 23:56:08'),(265304,'ANTM','1m','yahoo',1770775560,'2026-02-11 09:06:00',3880.00000000,3880.00000000,3870.00000000,3870.00000000,162700.00000000,'2026-02-17 23:56:08'),(265305,'ANTM','1m','yahoo',1770775620,'2026-02-11 09:07:00',3880.00000000,3880.00000000,3870.00000000,3880.00000000,197700.00000000,'2026-02-17 23:56:08'),(265306,'ANTM','1m','yahoo',1770775680,'2026-02-11 09:08:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,248400.00000000,'2026-02-17 23:56:08'),(265307,'ANTM','1m','yahoo',1770775740,'2026-02-11 09:09:00',3880.00000000,3900.00000000,3870.00000000,3900.00000000,1831200.00000000,'2026-02-17 23:56:08'),(265308,'ANTM','1m','yahoo',1770775800,'2026-02-11 09:10:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,102900.00000000,'2026-02-17 23:56:08'),(265309,'ANTM','1m','yahoo',1770775860,'2026-02-11 09:11:00',3900.00000000,3900.00000000,3890.00000000,3900.00000000,428800.00000000,'2026-02-17 23:56:08'),(265310,'ANTM','1m','yahoo',1770775920,'2026-02-11 09:12:00',3890.00000000,3900.00000000,3890.00000000,3890.00000000,286200.00000000,'2026-02-17 23:56:08'),(265311,'ANTM','1m','yahoo',1770775980,'2026-02-11 09:13:00',3900.00000000,3900.00000000,3890.00000000,3890.00000000,129100.00000000,'2026-02-17 23:56:08'),(265312,'ANTM','1m','yahoo',1770776040,'2026-02-11 09:14:00',3900.00000000,3900.00000000,3880.00000000,3890.00000000,915000.00000000,'2026-02-17 23:56:08'),(265313,'ANTM','1m','yahoo',1770776100,'2026-02-11 09:15:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,677600.00000000,'2026-02-17 23:56:08'),(265314,'ANTM','1m','yahoo',1770776160,'2026-02-11 09:16:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,187300.00000000,'2026-02-17 23:56:08'),(265315,'ANTM','1m','yahoo',1770776220,'2026-02-11 09:17:00',3890.00000000,3890.00000000,3880.00000000,3890.00000000,38100.00000000,'2026-02-17 23:56:08'),(265316,'ANTM','1m','yahoo',1770776280,'2026-02-11 09:18:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,54100.00000000,'2026-02-17 23:56:08'),(265317,'ANTM','1m','yahoo',1770776340,'2026-02-11 09:19:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,77400.00000000,'2026-02-17 23:56:08'),(265318,'ANTM','1m','yahoo',1770776400,'2026-02-11 09:20:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,106600.00000000,'2026-02-17 23:56:08'),(265319,'ANTM','1m','yahoo',1770776460,'2026-02-11 09:21:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,35600.00000000,'2026-02-17 23:56:08'),(265320,'ANTM','1m','yahoo',1770776520,'2026-02-11 09:22:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,100900.00000000,'2026-02-17 23:56:08'),(265321,'ANTM','1m','yahoo',1770776580,'2026-02-11 09:23:00',3880.00000000,3890.00000000,3880.00000000,3890.00000000,70300.00000000,'2026-02-17 23:56:08'),(265322,'ANTM','1m','yahoo',1770776640,'2026-02-11 09:24:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,82700.00000000,'2026-02-17 23:56:08'),(265323,'ANTM','1m','yahoo',1770776700,'2026-02-11 09:25:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,43700.00000000,'2026-02-17 23:56:08'),(265324,'ANTM','1m','yahoo',1770776760,'2026-02-11 09:26:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,65000.00000000,'2026-02-17 23:56:08'),(265325,'ANTM','1m','yahoo',1770776820,'2026-02-11 09:27:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,159300.00000000,'2026-02-17 23:56:08'),(265326,'ANTM','1m','yahoo',1770776880,'2026-02-11 09:28:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,317200.00000000,'2026-02-17 23:56:08'),(265327,'ANTM','1m','yahoo',1770776940,'2026-02-11 09:29:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,123600.00000000,'2026-02-17 23:56:08'),(265328,'ANTM','1m','yahoo',1770777000,'2026-02-11 09:30:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,95900.00000000,'2026-02-17 23:56:08'),(265329,'ANTM','1m','yahoo',1770777060,'2026-02-11 09:31:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,321500.00000000,'2026-02-17 23:56:08'),(265330,'ANTM','1m','yahoo',1770777120,'2026-02-11 09:32:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,363500.00000000,'2026-02-17 23:56:08'),(265331,'ANTM','1m','yahoo',1770777180,'2026-02-11 09:33:00',3880.00000000,3890.00000000,3880.00000000,3880.00000000,122900.00000000,'2026-02-17 23:56:08'),(265332,'ANTM','1m','yahoo',1770777240,'2026-02-11 09:34:00',3890.00000000,3890.00000000,3880.00000000,3880.00000000,1387000.00000000,'2026-02-17 23:56:08'),(265333,'ANTM','1m','yahoo',1770777300,'2026-02-11 09:35:00',3880.00000000,3890.00000000,3870.00000000,3870.00000000,432900.00000000,'2026-02-17 23:56:08'),(265334,'ANTM','1m','yahoo',1770777360,'2026-02-11 09:36:00',3880.00000000,3880.00000000,3870.00000000,3870.00000000,98000.00000000,'2026-02-17 23:56:08'),(265335,'ANTM','1m','yahoo',1770777420,'2026-02-11 09:37:00',3880.00000000,3920.00000000,3880.00000000,3920.00000000,4826200.00000000,'2026-02-17 23:56:08'),(265336,'ANTM','1m','yahoo',1770777480,'2026-02-11 09:38:00',3920.00000000,3920.00000000,3910.00000000,3920.00000000,388200.00000000,'2026-02-17 23:56:08'),(265337,'ANTM','1m','yahoo',1770777540,'2026-02-11 09:39:00',3920.00000000,3920.00000000,3910.00000000,3910.00000000,154400.00000000,'2026-02-17 23:56:08'),(265338,'ANTM','1m','yahoo',1770777600,'2026-02-11 09:40:00',3910.00000000,3920.00000000,3910.00000000,3910.00000000,181400.00000000,'2026-02-17 23:56:08'),(265339,'ANTM','1m','yahoo',1770777660,'2026-02-11 09:41:00',3920.00000000,3920.00000000,3910.00000000,3910.00000000,222400.00000000,'2026-02-17 23:56:08'),(265340,'ANTM','1m','yahoo',1770777720,'2026-02-11 09:42:00',3910.00000000,3920.00000000,3910.00000000,3910.00000000,80400.00000000,'2026-02-17 23:56:08'),(265341,'ANTM','1m','yahoo',1770777780,'2026-02-11 09:43:00',3910.00000000,3940.00000000,3910.00000000,3940.00000000,2564100.00000000,'2026-02-17 23:56:08'),(265342,'ANTM','1m','yahoo',1770777840,'2026-02-11 09:44:00',3940.00000000,3940.00000000,3920.00000000,3940.00000000,1330500.00000000,'2026-02-17 23:56:08'),(265343,'ANTM','1m','yahoo',1770777900,'2026-02-11 09:45:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,106400.00000000,'2026-02-17 23:56:08'),(265344,'ANTM','1m','yahoo',1770777960,'2026-02-11 09:46:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,40000.00000000,'2026-02-17 23:56:08'),(265345,'ANTM','1m','yahoo',1770778020,'2026-02-11 09:47:00',3930.00000000,3940.00000000,3920.00000000,3930.00000000,852500.00000000,'2026-02-17 23:56:08'),(265346,'ANTM','1m','yahoo',1770778080,'2026-02-11 09:48:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,128500.00000000,'2026-02-17 23:56:08'),(265347,'ANTM','1m','yahoo',1770778140,'2026-02-11 09:49:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,71100.00000000,'2026-02-17 23:56:08'),(265348,'ANTM','1m','yahoo',1770778200,'2026-02-11 09:50:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,571200.00000000,'2026-02-17 23:56:08'),(265349,'ANTM','1m','yahoo',1770778260,'2026-02-11 09:51:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,343100.00000000,'2026-02-17 23:56:08'),(265350,'ANTM','1m','yahoo',1770778320,'2026-02-11 09:52:00',3920.00000000,3920.00000000,3910.00000000,3920.00000000,5700.00000000,'2026-02-17 23:56:08'),(265351,'ANTM','1m','yahoo',1770778380,'2026-02-11 09:53:00',3910.00000000,3920.00000000,3910.00000000,3920.00000000,492200.00000000,'2026-02-17 23:56:08'),(265352,'ANTM','1m','yahoo',1770778440,'2026-02-11 09:54:00',3920.00000000,3930.00000000,3920.00000000,3930.00000000,521100.00000000,'2026-02-17 23:56:08'),(265353,'ANTM','1m','yahoo',1770778500,'2026-02-11 09:55:00',3930.00000000,3940.00000000,3930.00000000,3940.00000000,618500.00000000,'2026-02-17 23:56:08'),(265354,'ANTM','1m','yahoo',1770778560,'2026-02-11 09:56:00',3930.00000000,3950.00000000,3930.00000000,3940.00000000,836100.00000000,'2026-02-17 23:56:08'),(265355,'ANTM','1m','yahoo',1770778620,'2026-02-11 09:57:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,83900.00000000,'2026-02-17 23:56:08'),(265356,'ANTM','1m','yahoo',1770778680,'2026-02-11 09:58:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,255100.00000000,'2026-02-17 23:56:08'),(265357,'ANTM','1m','yahoo',1770778740,'2026-02-11 09:59:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,394100.00000000,'2026-02-17 23:56:08'),(265358,'ANTM','1m','yahoo',1770778800,'2026-02-11 10:00:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,272500.00000000,'2026-02-17 23:56:08'),(265359,'ANTM','1m','yahoo',1770778860,'2026-02-11 10:01:00',3940.00000000,3950.00000000,3930.00000000,3940.00000000,714500.00000000,'2026-02-17 23:56:08'),(265360,'ANTM','1m','yahoo',1770778920,'2026-02-11 10:02:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,107100.00000000,'2026-02-17 23:56:08'),(265361,'ANTM','1m','yahoo',1770778980,'2026-02-11 10:03:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,89700.00000000,'2026-02-17 23:56:08'),(265362,'ANTM','1m','yahoo',1770779040,'2026-02-11 10:04:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,79300.00000000,'2026-02-17 23:56:08'),(265363,'ANTM','1m','yahoo',1770779100,'2026-02-11 10:05:00',3940.00000000,3940.00000000,3930.00000000,3930.00000000,162600.00000000,'2026-02-17 23:56:08'),(265364,'ANTM','1m','yahoo',1770779160,'2026-02-11 10:06:00',3930.00000000,3940.00000000,3930.00000000,3930.00000000,234400.00000000,'2026-02-17 23:56:08'),(265365,'ANTM','1m','yahoo',1770779220,'2026-02-11 10:07:00',3930.00000000,3940.00000000,3920.00000000,3920.00000000,301000.00000000,'2026-02-17 23:56:08'),(265366,'ANTM','1m','yahoo',1770779280,'2026-02-11 10:08:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,301300.00000000,'2026-02-17 23:56:08'),(265367,'ANTM','1m','yahoo',1770779340,'2026-02-11 10:09:00',3920.00000000,3930.00000000,3920.00000000,3930.00000000,60000.00000000,'2026-02-17 23:56:08'),(265368,'ANTM','1m','yahoo',1770779400,'2026-02-11 10:10:00',3920.00000000,3930.00000000,3920.00000000,3930.00000000,68900.00000000,'2026-02-17 23:56:08'),(265369,'ANTM','1m','yahoo',1770779460,'2026-02-11 10:11:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,104800.00000000,'2026-02-17 23:56:08'),(265370,'ANTM','1m','yahoo',1770779520,'2026-02-11 10:12:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,101800.00000000,'2026-02-17 23:56:08'),(265371,'ANTM','1m','yahoo',1770779580,'2026-02-11 10:13:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,175200.00000000,'2026-02-17 23:56:08'),(265372,'ANTM','1m','yahoo',1770779640,'2026-02-11 10:14:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,68900.00000000,'2026-02-17 23:56:08'),(265373,'ANTM','1m','yahoo',1770779700,'2026-02-11 10:15:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,92100.00000000,'2026-02-17 23:56:08'),(265374,'ANTM','1m','yahoo',1770779760,'2026-02-11 10:16:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,55800.00000000,'2026-02-17 23:56:08'),(265375,'ANTM','1m','yahoo',1770779820,'2026-02-11 10:17:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,56600.00000000,'2026-02-17 23:56:08'),(265376,'ANTM','1m','yahoo',1770779880,'2026-02-11 10:18:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,129600.00000000,'2026-02-17 23:56:08'),(265377,'ANTM','1m','yahoo',1770779940,'2026-02-11 10:19:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,85800.00000000,'2026-02-17 23:56:08'),(265378,'ANTM','1m','yahoo',1770780000,'2026-02-11 10:20:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,154200.00000000,'2026-02-17 23:56:08'),(265379,'ANTM','1m','yahoo',1770780060,'2026-02-11 10:21:00',3930.00000000,3930.00000000,3920.00000000,3930.00000000,171300.00000000,'2026-02-17 23:56:08'),(265380,'ANTM','1m','yahoo',1770780120,'2026-02-11 10:22:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,570500.00000000,'2026-02-17 23:56:08'),(265381,'ANTM','1m','yahoo',1770780180,'2026-02-11 10:23:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,332700.00000000,'2026-02-17 23:56:08'),(265382,'ANTM','1m','yahoo',1770780240,'2026-02-11 10:24:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,74900.00000000,'2026-02-17 23:56:08'),(265383,'ANTM','1m','yahoo',1770780300,'2026-02-11 10:25:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,211000.00000000,'2026-02-17 23:56:08'),(265384,'ANTM','1m','yahoo',1770780360,'2026-02-11 10:26:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,47600.00000000,'2026-02-17 23:56:08'),(265385,'ANTM','1m','yahoo',1770780420,'2026-02-11 10:27:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,98900.00000000,'2026-02-17 23:56:08'),(265386,'ANTM','1m','yahoo',1770780480,'2026-02-11 10:28:00',3920.00000000,3930.00000000,3920.00000000,3930.00000000,55800.00000000,'2026-02-17 23:56:08'),(265387,'ANTM','1m','yahoo',1770780540,'2026-02-11 10:29:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,236600.00000000,'2026-02-17 23:56:08'),(265388,'ANTM','1m','yahoo',1770780600,'2026-02-11 10:30:00',3930.00000000,3930.00000000,3920.00000000,3920.00000000,148500.00000000,'2026-02-17 23:56:08'),(265389,'ANTM','1m','yahoo',1770780660,'2026-02-11 10:31:00',3920.00000000,3930.00000000,3920.00000000,3920.00000000,79800.00000000,'2026-02-17 23:56:08'),(265390,'ANTM','1m','yahoo',1770780720,'2026-02-11 10:32:00',3920.00000000,3940.00000000,3920.00000000,3940.00000000,1307200.00000000,'2026-02-17 23:56:08'),(265391,'ANTM','1m','yahoo',1770780780,'2026-02-11 10:33:00',3930.00000000,3950.00000000,3930.00000000,3940.00000000,1757900.00000000,'2026-02-17 23:56:08'),(265392,'ANTM','1m','yahoo',1770780840,'2026-02-11 10:34:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,94600.00000000,'2026-02-17 23:56:08'),(265393,'ANTM','1m','yahoo',1770780900,'2026-02-11 10:35:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,126000.00000000,'2026-02-17 23:56:08'),(265394,'ANTM','1m','yahoo',1770780960,'2026-02-11 10:36:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,102900.00000000,'2026-02-17 23:56:08'),(265395,'ANTM','1m','yahoo',1770781020,'2026-02-11 10:37:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,104200.00000000,'2026-02-17 23:56:08'),(265396,'ANTM','1m','yahoo',1770781080,'2026-02-11 10:38:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,103500.00000000,'2026-02-17 23:56:08'),(265397,'ANTM','1m','yahoo',1770781140,'2026-02-11 10:39:00',3940.00000000,3950.00000000,3930.00000000,3950.00000000,2089800.00000000,'2026-02-17 23:56:08'),(265398,'ANTM','1m','yahoo',1770781200,'2026-02-11 10:40:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,277500.00000000,'2026-02-17 23:56:08'),(265399,'ANTM','1m','yahoo',1770781260,'2026-02-11 10:41:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,88400.00000000,'2026-02-17 23:56:08'),(265400,'ANTM','1m','yahoo',1770781320,'2026-02-11 10:42:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,50500.00000000,'2026-02-17 23:56:08'),(265401,'ANTM','1m','yahoo',1770781380,'2026-02-11 10:43:00',3950.00000000,3950.00000000,3940.00000000,3950.00000000,48100.00000000,'2026-02-17 23:56:08'),(265402,'ANTM','1m','yahoo',1770781440,'2026-02-11 10:44:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,154400.00000000,'2026-02-17 23:56:08'),(265403,'ANTM','1m','yahoo',1770781500,'2026-02-11 10:45:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,33200.00000000,'2026-02-17 23:56:08'),(265404,'ANTM','1m','yahoo',1770781560,'2026-02-11 10:46:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,134700.00000000,'2026-02-17 23:56:08'),(265405,'ANTM','1m','yahoo',1770781620,'2026-02-11 10:47:00',3940.00000000,3950.00000000,3940.00000000,3950.00000000,139400.00000000,'2026-02-17 23:56:08'),(265406,'ANTM','1m','yahoo',1770781680,'2026-02-11 10:48:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,915200.00000000,'2026-02-17 23:56:08'),(265407,'ANTM','1m','yahoo',1770781740,'2026-02-11 10:49:00',3940.00000000,3950.00000000,3930.00000000,3940.00000000,188100.00000000,'2026-02-17 23:56:08'),(265408,'ANTM','1m','yahoo',1770781800,'2026-02-11 10:50:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,123000.00000000,'2026-02-17 23:56:08'),(265409,'ANTM','1m','yahoo',1770781860,'2026-02-11 10:51:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,137800.00000000,'2026-02-17 23:56:08'),(265410,'ANTM','1m','yahoo',1770781920,'2026-02-11 10:52:00',3940.00000000,3950.00000000,3930.00000000,3930.00000000,167400.00000000,'2026-02-17 23:56:08'),(265411,'ANTM','1m','yahoo',1770781980,'2026-02-11 10:53:00',3940.00000000,3940.00000000,3930.00000000,3940.00000000,562100.00000000,'2026-02-17 23:56:08'),(265412,'ANTM','1m','yahoo',1770782040,'2026-02-11 10:54:00',3940.00000000,3950.00000000,3940.00000000,3940.00000000,413000.00000000,'2026-02-17 23:56:08'),(265413,'ANTM','1m','yahoo',1770782100,'2026-02-11 10:55:00',3950.00000000,3950.00000000,3940.00000000,3940.00000000,93900.00000000,'2026-02-17 23:56:08'),(265414,'ANTM','1m','yahoo',1770782160,'2026-02-11 10:56:00',3940.00000000,3960.00000000,3940.00000000,3950.00000000,5140100.00000000,'2026-02-17 23:56:08'),(265415,'ANTM','1m','yahoo',1770782220,'2026-02-11 10:57:00',3960.00000000,3970.00000000,3950.00000000,3960.00000000,1259800.00000000,'2026-02-17 23:56:08'),(265416,'ANTM','1m','yahoo',1770782280,'2026-02-11 10:58:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,58700.00000000,'2026-02-17 23:56:08'),(265417,'ANTM','1m','yahoo',1770782340,'2026-02-11 10:59:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,502600.00000000,'2026-02-17 23:56:08'),(265418,'ANTM','1m','yahoo',1770782400,'2026-02-11 11:00:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,85700.00000000,'2026-02-17 23:56:08'),(265419,'ANTM','1m','yahoo',1770782460,'2026-02-11 11:01:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,1096500.00000000,'2026-02-17 23:56:08'),(265420,'ANTM','1m','yahoo',1770782520,'2026-02-11 11:02:00',3980.00000000,3980.00000000,3960.00000000,3980.00000000,200800.00000000,'2026-02-17 23:56:08'),(265421,'ANTM','1m','yahoo',1770782580,'2026-02-11 11:03:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,330300.00000000,'2026-02-17 23:56:08'),(265422,'ANTM','1m','yahoo',1770782640,'2026-02-11 11:04:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,59200.00000000,'2026-02-17 23:56:08'),(265423,'ANTM','1m','yahoo',1770782700,'2026-02-11 11:05:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,158400.00000000,'2026-02-17 23:56:08'),(265424,'ANTM','1m','yahoo',1770782760,'2026-02-11 11:06:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,81700.00000000,'2026-02-17 23:56:08'),(265425,'ANTM','1m','yahoo',1770782820,'2026-02-11 11:07:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,95000.00000000,'2026-02-17 23:56:08'),(265426,'ANTM','1m','yahoo',1770782880,'2026-02-11 11:08:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,140600.00000000,'2026-02-17 23:56:08'),(265427,'ANTM','1m','yahoo',1770782940,'2026-02-11 11:09:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,57600.00000000,'2026-02-17 23:56:08'),(265428,'ANTM','1m','yahoo',1770783000,'2026-02-11 11:10:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,86300.00000000,'2026-02-17 23:56:08'),(265429,'ANTM','1m','yahoo',1770783060,'2026-02-11 11:11:00',3980.00000000,3980.00000000,3960.00000000,3970.00000000,1141800.00000000,'2026-02-17 23:56:08'),(265430,'ANTM','1m','yahoo',1770783120,'2026-02-11 11:12:00',3970.00000000,3970.00000000,3960.00000000,3970.00000000,96400.00000000,'2026-02-17 23:56:08'),(265431,'ANTM','1m','yahoo',1770783180,'2026-02-11 11:13:00',3970.00000000,3970.00000000,3960.00000000,3970.00000000,67800.00000000,'2026-02-17 23:56:08'),(265432,'ANTM','1m','yahoo',1770783240,'2026-02-11 11:14:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,172000.00000000,'2026-02-17 23:56:08'),(265433,'ANTM','1m','yahoo',1770783300,'2026-02-11 11:15:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,1184500.00000000,'2026-02-17 23:56:08'),(265434,'ANTM','1m','yahoo',1770783360,'2026-02-11 11:16:00',3950.00000000,3960.00000000,3950.00000000,3960.00000000,165800.00000000,'2026-02-17 23:56:08'),(265435,'ANTM','1m','yahoo',1770783420,'2026-02-11 11:17:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,82400.00000000,'2026-02-17 23:56:08'),(265436,'ANTM','1m','yahoo',1770783480,'2026-02-11 11:18:00',3950.00000000,3960.00000000,3950.00000000,3960.00000000,39100.00000000,'2026-02-17 23:56:08'),(265437,'ANTM','1m','yahoo',1770783540,'2026-02-11 11:19:00',3950.00000000,3960.00000000,3950.00000000,3950.00000000,44600.00000000,'2026-02-17 23:56:08'),(265438,'ANTM','1m','yahoo',1770783600,'2026-02-11 11:20:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,110700.00000000,'2026-02-17 23:56:08'),(265439,'ANTM','1m','yahoo',1770783660,'2026-02-11 11:21:00',3950.00000000,3960.00000000,3950.00000000,3960.00000000,51600.00000000,'2026-02-17 23:56:08'),(265440,'ANTM','1m','yahoo',1770783720,'2026-02-11 11:22:00',3950.00000000,3960.00000000,3950.00000000,3960.00000000,173600.00000000,'2026-02-17 23:56:08'),(265441,'ANTM','1m','yahoo',1770783780,'2026-02-11 11:23:00',3950.00000000,3960.00000000,3950.00000000,3950.00000000,345900.00000000,'2026-02-17 23:56:08'),(265442,'ANTM','1m','yahoo',1770783840,'2026-02-11 11:24:00',3960.00000000,3960.00000000,3950.00000000,3960.00000000,0.00000000,'2026-02-17 23:56:08'),(265443,'ANTM','1m','yahoo',1770783900,'2026-02-11 11:25:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,332800.00000000,'2026-02-17 23:56:08'),(265444,'ANTM','1m','yahoo',1770783960,'2026-02-11 11:26:00',3950.00000000,3960.00000000,3950.00000000,3950.00000000,66900.00000000,'2026-02-17 23:56:08'),(265445,'ANTM','1m','yahoo',1770784020,'2026-02-11 11:27:00',3950.00000000,3960.00000000,3950.00000000,3960.00000000,183600.00000000,'2026-02-17 23:56:08'),(265446,'ANTM','1m','yahoo',1770784080,'2026-02-11 11:28:00',3950.00000000,3960.00000000,3950.00000000,3950.00000000,115900.00000000,'2026-02-17 23:56:08'),(265447,'ANTM','1m','yahoo',1770784140,'2026-02-11 11:29:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,115800.00000000,'2026-02-17 23:56:08'),(265448,'ANTM','1m','yahoo',1770784200,'2026-02-11 11:30:00',3960.00000000,3960.00000000,3950.00000000,3950.00000000,63400.00000000,'2026-02-17 23:56:08'),(265449,'ANTM','1m','yahoo',1770784260,'2026-02-11 11:31:00',3960.00000000,3960.00000000,3950.00000000,3960.00000000,86000.00000000,'2026-02-17 23:56:08'),(265450,'ANTM','1m','yahoo',1770784320,'2026-02-11 11:32:00',3960.00000000,3970.00000000,3950.00000000,3960.00000000,1337200.00000000,'2026-02-17 23:56:08'),(265451,'ANTM','1m','yahoo',1770784380,'2026-02-11 11:33:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,102300.00000000,'2026-02-17 23:56:08'),(265452,'ANTM','1m','yahoo',1770784440,'2026-02-11 11:34:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,57600.00000000,'2026-02-17 23:56:08'),(265453,'ANTM','1m','yahoo',1770784500,'2026-02-11 11:35:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,289100.00000000,'2026-02-17 23:56:08'),(265454,'ANTM','1m','yahoo',1770784560,'2026-02-11 11:36:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,284400.00000000,'2026-02-17 23:56:08'),(265455,'ANTM','1m','yahoo',1770784620,'2026-02-11 11:37:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,32300.00000000,'2026-02-17 23:56:08'),(265456,'ANTM','1m','yahoo',1770784680,'2026-02-11 11:38:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,57600.00000000,'2026-02-17 23:56:08'),(265457,'ANTM','1m','yahoo',1770784740,'2026-02-11 11:39:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,29000.00000000,'2026-02-17 23:56:08'),(265458,'ANTM','1m','yahoo',1770784800,'2026-02-11 11:40:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,241300.00000000,'2026-02-17 23:56:08'),(265459,'ANTM','1m','yahoo',1770784860,'2026-02-11 11:41:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,13300.00000000,'2026-02-17 23:56:08'),(265460,'ANTM','1m','yahoo',1770784920,'2026-02-11 11:42:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,177300.00000000,'2026-02-17 23:56:08'),(265461,'ANTM','1m','yahoo',1770784980,'2026-02-11 11:43:00',3970.00000000,3980.00000000,3960.00000000,3970.00000000,1821000.00000000,'2026-02-17 23:56:08'),(265462,'ANTM','1m','yahoo',1770785040,'2026-02-11 11:44:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,70500.00000000,'2026-02-17 23:56:08'),(265463,'ANTM','1m','yahoo',1770785100,'2026-02-11 11:45:00',3970.00000000,3970.00000000,3960.00000000,3970.00000000,581100.00000000,'2026-02-17 23:56:08'),(265464,'ANTM','1m','yahoo',1770785160,'2026-02-11 11:46:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,423900.00000000,'2026-02-17 23:56:08'),(265465,'ANTM','1m','yahoo',1770785220,'2026-02-11 11:47:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,25300.00000000,'2026-02-17 23:56:08'),(265466,'ANTM','1m','yahoo',1770785280,'2026-02-11 11:48:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,10400.00000000,'2026-02-17 23:56:08'),(265467,'ANTM','1m','yahoo',1770785340,'2026-02-11 11:49:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,87300.00000000,'2026-02-17 23:56:08'),(265468,'ANTM','1m','yahoo',1770785400,'2026-02-11 11:50:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,88000.00000000,'2026-02-17 23:56:08'),(265469,'ANTM','1m','yahoo',1770785460,'2026-02-11 11:51:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,90200.00000000,'2026-02-17 23:56:08'),(265470,'ANTM','1m','yahoo',1770785520,'2026-02-11 11:52:00',3970.00000000,3970.00000000,3960.00000000,3970.00000000,58000.00000000,'2026-02-17 23:56:08'),(265471,'ANTM','1m','yahoo',1770785580,'2026-02-11 11:53:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,66900.00000000,'2026-02-17 23:56:08'),(265472,'ANTM','1m','yahoo',1770785640,'2026-02-11 11:54:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,108000.00000000,'2026-02-17 23:56:08'),(265473,'ANTM','1m','yahoo',1770785700,'2026-02-11 11:55:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,87000.00000000,'2026-02-17 23:56:08'),(265474,'ANTM','1m','yahoo',1770785760,'2026-02-11 11:56:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,124800.00000000,'2026-02-17 23:56:08'),(265475,'ANTM','1m','yahoo',1770785820,'2026-02-11 11:57:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,166100.00000000,'2026-02-17 23:56:08'),(265476,'ANTM','1m','yahoo',1770785880,'2026-02-11 11:58:00',3970.00000000,3970.00000000,3960.00000000,3970.00000000,184300.00000000,'2026-02-17 23:56:08'),(265477,'ANTM','1m','yahoo',1770785940,'2026-02-11 11:59:00',3960.00000000,3970.00000000,3960.00000000,3960.00000000,217100.00000000,'2026-02-17 23:56:08'),(265478,'ANTM','1m','yahoo',1770791400,'2026-02-11 13:30:00',3970.00000000,3980.00000000,3960.00000000,3980.00000000,1468900.00000000,'2026-02-17 23:56:08'),(265479,'ANTM','1m','yahoo',1770791460,'2026-02-11 13:31:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,159500.00000000,'2026-02-17 23:56:08'),(265480,'ANTM','1m','yahoo',1770791520,'2026-02-11 13:32:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,73800.00000000,'2026-02-17 23:56:08'),(265481,'ANTM','1m','yahoo',1770791580,'2026-02-11 13:33:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,302600.00000000,'2026-02-17 23:56:08'),(265482,'ANTM','1m','yahoo',1770791640,'2026-02-11 13:34:00',3970.00000000,3990.00000000,3970.00000000,3990.00000000,3384700.00000000,'2026-02-17 23:56:08'),(265483,'ANTM','1m','yahoo',1770791700,'2026-02-11 13:35:00',3990.00000000,4000.00000000,3980.00000000,4000.00000000,2698800.00000000,'2026-02-17 23:56:08'),(265484,'ANTM','1m','yahoo',1770791760,'2026-02-11 13:36:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,113400.00000000,'2026-02-17 23:56:08'),(265485,'ANTM','1m','yahoo',1770791820,'2026-02-11 13:37:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,143100.00000000,'2026-02-17 23:56:08'),(265486,'ANTM','1m','yahoo',1770791880,'2026-02-11 13:38:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,146200.00000000,'2026-02-17 23:56:08'),(265487,'ANTM','1m','yahoo',1770791940,'2026-02-11 13:39:00',4000.00000000,4000.00000000,3990.00000000,4000.00000000,278100.00000000,'2026-02-17 23:56:08'),(265488,'ANTM','1m','yahoo',1770792000,'2026-02-11 13:40:00',4000.00000000,4000.00000000,3990.00000000,4000.00000000,378300.00000000,'2026-02-17 23:56:08'),(265489,'ANTM','1m','yahoo',1770792060,'2026-02-11 13:41:00',3990.00000000,3990.00000000,3980.00000000,3980.00000000,1929000.00000000,'2026-02-17 23:56:08'),(265490,'ANTM','1m','yahoo',1770792120,'2026-02-11 13:42:00',3980.00000000,3990.00000000,3980.00000000,3980.00000000,213900.00000000,'2026-02-17 23:56:08'),(265491,'ANTM','1m','yahoo',1770792180,'2026-02-11 13:43:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,543200.00000000,'2026-02-17 23:56:08'),(265492,'ANTM','1m','yahoo',1770792240,'2026-02-11 13:44:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,43500.00000000,'2026-02-17 23:56:08'),(265493,'ANTM','1m','yahoo',1770792300,'2026-02-11 13:45:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,42700.00000000,'2026-02-17 23:56:08'),(265494,'ANTM','1m','yahoo',1770792360,'2026-02-11 13:46:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,90600.00000000,'2026-02-17 23:56:08'),(265495,'ANTM','1m','yahoo',1770792420,'2026-02-11 13:47:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,82800.00000000,'2026-02-17 23:56:08'),(265496,'ANTM','1m','yahoo',1770792480,'2026-02-11 13:48:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,26700.00000000,'2026-02-17 23:56:08'),(265497,'ANTM','1m','yahoo',1770792540,'2026-02-11 13:49:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,85800.00000000,'2026-02-17 23:56:08'),(265498,'ANTM','1m','yahoo',1770792600,'2026-02-11 13:50:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,188500.00000000,'2026-02-17 23:56:08'),(265499,'ANTM','1m','yahoo',1770792660,'2026-02-11 13:51:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,47700.00000000,'2026-02-17 23:56:08'),(265500,'ANTM','1m','yahoo',1770792720,'2026-02-11 13:52:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,185700.00000000,'2026-02-17 23:56:08'),(265501,'ANTM','1m','yahoo',1770792780,'2026-02-11 13:53:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,71600.00000000,'2026-02-17 23:56:08'),(265502,'ANTM','1m','yahoo',1770792840,'2026-02-11 13:54:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,192200.00000000,'2026-02-17 23:56:08'),(265503,'ANTM','1m','yahoo',1770792900,'2026-02-11 13:55:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,125600.00000000,'2026-02-17 23:56:08'),(265504,'ANTM','1m','yahoo',1770792960,'2026-02-11 13:56:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,38000.00000000,'2026-02-17 23:56:08'),(265505,'ANTM','1m','yahoo',1770793020,'2026-02-11 13:57:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,85600.00000000,'2026-02-17 23:56:08'),(265506,'ANTM','1m','yahoo',1770793080,'2026-02-11 13:58:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,261300.00000000,'2026-02-17 23:56:08'),(265507,'ANTM','1m','yahoo',1770793140,'2026-02-11 13:59:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,104400.00000000,'2026-02-17 23:56:08'),(265508,'ANTM','1m','yahoo',1770793200,'2026-02-11 14:00:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,209300.00000000,'2026-02-17 23:56:08'),(265509,'ANTM','1m','yahoo',1770793260,'2026-02-11 14:01:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,63500.00000000,'2026-02-17 23:56:08'),(265510,'ANTM','1m','yahoo',1770793320,'2026-02-11 14:02:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,1343700.00000000,'2026-02-17 23:56:08'),(265511,'ANTM','1m','yahoo',1770793380,'2026-02-11 14:03:00',3970.00000000,3970.00000000,3960.00000000,3960.00000000,525300.00000000,'2026-02-17 23:56:08'),(265512,'ANTM','1m','yahoo',1770793440,'2026-02-11 14:04:00',3960.00000000,3970.00000000,3960.00000000,3970.00000000,924800.00000000,'2026-02-17 23:56:08'),(265513,'ANTM','1m','yahoo',1770793500,'2026-02-11 14:05:00',3970.00000000,3980.00000000,3960.00000000,3970.00000000,185700.00000000,'2026-02-17 23:56:08'),(265514,'ANTM','1m','yahoo',1770793560,'2026-02-11 14:06:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,11400.00000000,'2026-02-17 23:56:08'),(265515,'ANTM','1m','yahoo',1770793620,'2026-02-11 14:07:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,64300.00000000,'2026-02-17 23:56:08'),(265516,'ANTM','1m','yahoo',1770793680,'2026-02-11 14:08:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,42000.00000000,'2026-02-17 23:56:08'),(265517,'ANTM','1m','yahoo',1770793740,'2026-02-11 14:09:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,20600.00000000,'2026-02-17 23:56:08'),(265518,'ANTM','1m','yahoo',1770793800,'2026-02-11 14:10:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,184800.00000000,'2026-02-17 23:56:08'),(265519,'ANTM','1m','yahoo',1770793860,'2026-02-11 14:11:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,83400.00000000,'2026-02-17 23:56:08'),(265520,'ANTM','1m','yahoo',1770793920,'2026-02-11 14:12:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,75600.00000000,'2026-02-17 23:56:08'),(265521,'ANTM','1m','yahoo',1770793980,'2026-02-11 14:13:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,117100.00000000,'2026-02-17 23:56:08'),(265522,'ANTM','1m','yahoo',1770794040,'2026-02-11 14:14:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,137100.00000000,'2026-02-17 23:56:08'),(265523,'ANTM','1m','yahoo',1770794100,'2026-02-11 14:15:00',3970.00000000,3970.00000000,3970.00000000,3970.00000000,509600.00000000,'2026-02-17 23:56:08'),(265524,'ANTM','1m','yahoo',1770794160,'2026-02-11 14:16:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,338100.00000000,'2026-02-17 23:56:08'),(265525,'ANTM','1m','yahoo',1770794220,'2026-02-11 14:17:00',3980.00000000,4000.00000000,3970.00000000,3990.00000000,3585400.00000000,'2026-02-17 23:56:08'),(265526,'ANTM','1m','yahoo',1770794280,'2026-02-11 14:18:00',3990.00000000,4020.00000000,3990.00000000,4020.00000000,9033800.00000000,'2026-02-17 23:56:08'),(265527,'ANTM','1m','yahoo',1770794340,'2026-02-11 14:19:00',4020.00000000,4020.00000000,4000.00000000,4010.00000000,2249800.00000000,'2026-02-17 23:56:08'),(265528,'ANTM','1m','yahoo',1770794400,'2026-02-11 14:20:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,1149800.00000000,'2026-02-17 23:56:08'),(265529,'ANTM','1m','yahoo',1770794460,'2026-02-11 14:21:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,287600.00000000,'2026-02-17 23:56:08'),(265530,'ANTM','1m','yahoo',1770794520,'2026-02-11 14:22:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,172200.00000000,'2026-02-17 23:56:08'),(265531,'ANTM','1m','yahoo',1770794580,'2026-02-11 14:23:00',4010.00000000,4020.00000000,4000.00000000,4000.00000000,832300.00000000,'2026-02-17 23:56:08'),(265532,'ANTM','1m','yahoo',1770794640,'2026-02-11 14:24:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,74800.00000000,'2026-02-17 23:56:08'),(265533,'ANTM','1m','yahoo',1770794700,'2026-02-11 14:25:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,40300.00000000,'2026-02-17 23:56:08'),(265534,'ANTM','1m','yahoo',1770794760,'2026-02-11 14:26:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,33600.00000000,'2026-02-17 23:56:08'),(265535,'ANTM','1m','yahoo',1770794820,'2026-02-11 14:27:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,53000.00000000,'2026-02-17 23:56:08'),(265536,'ANTM','1m','yahoo',1770794880,'2026-02-11 14:28:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,51000.00000000,'2026-02-17 23:56:08'),(265537,'ANTM','1m','yahoo',1770794940,'2026-02-11 14:29:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,172000.00000000,'2026-02-17 23:56:08'),(265538,'ANTM','1m','yahoo',1770795000,'2026-02-11 14:30:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,169800.00000000,'2026-02-17 23:56:08'),(265539,'ANTM','1m','yahoo',1770795060,'2026-02-11 14:31:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,192500.00000000,'2026-02-17 23:56:08'),(265540,'ANTM','1m','yahoo',1770795120,'2026-02-11 14:32:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,113700.00000000,'2026-02-17 23:56:08'),(265541,'ANTM','1m','yahoo',1770795180,'2026-02-11 14:33:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,395200.00000000,'2026-02-17 23:56:08'),(265542,'ANTM','1m','yahoo',1770795240,'2026-02-11 14:34:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,113400.00000000,'2026-02-17 23:56:08'),(265543,'ANTM','1m','yahoo',1770795300,'2026-02-11 14:35:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,1101000.00000000,'2026-02-17 23:56:08'),(265544,'ANTM','1m','yahoo',1770795360,'2026-02-11 14:36:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,1769900.00000000,'2026-02-17 23:56:08'),(265545,'ANTM','1m','yahoo',1770795420,'2026-02-11 14:37:00',4000.00000000,4010.00000000,3990.00000000,4000.00000000,457000.00000000,'2026-02-17 23:56:08'),(265546,'ANTM','1m','yahoo',1770795480,'2026-02-11 14:38:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,128700.00000000,'2026-02-17 23:56:08'),(265547,'ANTM','1m','yahoo',1770795540,'2026-02-11 14:39:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,44400.00000000,'2026-02-17 23:56:08'),(265548,'ANTM','1m','yahoo',1770795600,'2026-02-11 14:40:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,167200.00000000,'2026-02-17 23:56:08'),(265549,'ANTM','1m','yahoo',1770795660,'2026-02-11 14:41:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,187600.00000000,'2026-02-17 23:56:08'),(265550,'ANTM','1m','yahoo',1770795720,'2026-02-11 14:42:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,77100.00000000,'2026-02-17 23:56:08'),(265551,'ANTM','1m','yahoo',1770795780,'2026-02-11 14:43:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,116300.00000000,'2026-02-17 23:56:08'),(265552,'ANTM','1m','yahoo',1770795840,'2026-02-11 14:44:00',4000.00000000,4000.00000000,3990.00000000,4000.00000000,1098300.00000000,'2026-02-17 23:56:08'),(265553,'ANTM','1m','yahoo',1770795900,'2026-02-11 14:45:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,402200.00000000,'2026-02-17 23:56:08'),(265554,'ANTM','1m','yahoo',1770795960,'2026-02-11 14:46:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,115500.00000000,'2026-02-17 23:56:08'),(265555,'ANTM','1m','yahoo',1770796020,'2026-02-11 14:47:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,81300.00000000,'2026-02-17 23:56:08'),(265556,'ANTM','1m','yahoo',1770796080,'2026-02-11 14:48:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,35100.00000000,'2026-02-17 23:56:08'),(265557,'ANTM','1m','yahoo',1770796140,'2026-02-11 14:49:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,51800.00000000,'2026-02-17 23:56:08'),(265558,'ANTM','1m','yahoo',1770796200,'2026-02-11 14:50:00',4000.00000000,4000.00000000,3990.00000000,4000.00000000,90300.00000000,'2026-02-17 23:56:08'),(265559,'ANTM','1m','yahoo',1770796260,'2026-02-11 14:51:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,765500.00000000,'2026-02-17 23:56:08'),(265560,'ANTM','1m','yahoo',1770796320,'2026-02-11 14:52:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,71800.00000000,'2026-02-17 23:56:08'),(265561,'ANTM','1m','yahoo',1770796380,'2026-02-11 14:53:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,546900.00000000,'2026-02-17 23:56:08'),(265562,'ANTM','1m','yahoo',1770796440,'2026-02-11 14:54:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,360000.00000000,'2026-02-17 23:56:08'),(265563,'ANTM','1m','yahoo',1770796500,'2026-02-11 14:55:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,142600.00000000,'2026-02-17 23:56:08'),(265564,'ANTM','1m','yahoo',1770796560,'2026-02-11 14:56:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,38000.00000000,'2026-02-17 23:56:08'),(265565,'ANTM','1m','yahoo',1770796620,'2026-02-11 14:57:00',4000.00000000,4000.00000000,3990.00000000,4000.00000000,85100.00000000,'2026-02-17 23:56:08'),(265566,'ANTM','1m','yahoo',1770796680,'2026-02-11 14:58:00',3990.00000000,4000.00000000,3990.00000000,4000.00000000,210200.00000000,'2026-02-17 23:56:08'),(265567,'ANTM','1m','yahoo',1770796740,'2026-02-11 14:59:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,97900.00000000,'2026-02-17 23:56:08'),(265568,'ANTM','1m','yahoo',1770796800,'2026-02-11 15:00:00',3990.00000000,4000.00000000,3990.00000000,3990.00000000,192100.00000000,'2026-02-17 23:56:08'),(265569,'ANTM','1m','yahoo',1770796860,'2026-02-11 15:01:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,135800.00000000,'2026-02-17 23:56:08'),(265570,'ANTM','1m','yahoo',1770796920,'2026-02-11 15:02:00',4000.00000000,4000.00000000,3990.00000000,3990.00000000,293000.00000000,'2026-02-17 23:56:08'),(265571,'ANTM','1m','yahoo',1770796980,'2026-02-11 15:03:00',4000.00000000,4010.00000000,3990.00000000,4010.00000000,2623100.00000000,'2026-02-17 23:56:08'),(265572,'ANTM','1m','yahoo',1770797040,'2026-02-11 15:04:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,176100.00000000,'2026-02-17 23:56:08'),(265573,'ANTM','1m','yahoo',1770797100,'2026-02-11 15:05:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,114500.00000000,'2026-02-17 23:56:08'),(265574,'ANTM','1m','yahoo',1770797160,'2026-02-11 15:06:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,77300.00000000,'2026-02-17 23:56:08'),(265575,'ANTM','1m','yahoo',1770797220,'2026-02-11 15:07:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,1015100.00000000,'2026-02-17 23:56:08'),(265576,'ANTM','1m','yahoo',1770797280,'2026-02-11 15:08:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,29000.00000000,'2026-02-17 23:56:08'),(265577,'ANTM','1m','yahoo',1770797340,'2026-02-11 15:09:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,104700.00000000,'2026-02-17 23:56:08'),(265578,'ANTM','1m','yahoo',1770797400,'2026-02-11 15:10:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,238200.00000000,'2026-02-17 23:56:08'),(265579,'ANTM','1m','yahoo',1770797460,'2026-02-11 15:11:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,789200.00000000,'2026-02-17 23:56:08'),(265580,'ANTM','1m','yahoo',1770797520,'2026-02-11 15:12:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,146900.00000000,'2026-02-17 23:56:08'),(265581,'ANTM','1m','yahoo',1770797580,'2026-02-11 15:13:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,126400.00000000,'2026-02-17 23:56:08'),(265582,'ANTM','1m','yahoo',1770797640,'2026-02-11 15:14:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,167200.00000000,'2026-02-17 23:56:08'),(265583,'ANTM','1m','yahoo',1770797700,'2026-02-11 15:15:00',4000.00000000,4010.00000000,4000.00000000,4000.00000000,230200.00000000,'2026-02-17 23:56:08'),(265584,'ANTM','1m','yahoo',1770797760,'2026-02-11 15:16:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,121500.00000000,'2026-02-17 23:56:08'),(265585,'ANTM','1m','yahoo',1770797820,'2026-02-11 15:17:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,173600.00000000,'2026-02-17 23:56:08'),(265586,'ANTM','1m','yahoo',1770797880,'2026-02-11 15:18:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,212700.00000000,'2026-02-17 23:56:08'),(265587,'ANTM','1m','yahoo',1770797940,'2026-02-11 15:19:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,208300.00000000,'2026-02-17 23:56:08'),(265588,'ANTM','1m','yahoo',1770798000,'2026-02-11 15:20:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,275700.00000000,'2026-02-17 23:56:08'),(265589,'ANTM','1m','yahoo',1770798060,'2026-02-11 15:21:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,667300.00000000,'2026-02-17 23:56:08'),(265590,'ANTM','1m','yahoo',1770798120,'2026-02-11 15:22:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,850700.00000000,'2026-02-17 23:56:08'),(265591,'ANTM','1m','yahoo',1770798180,'2026-02-11 15:23:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,192200.00000000,'2026-02-17 23:56:08'),(265592,'ANTM','1m','yahoo',1770798240,'2026-02-11 15:24:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,223100.00000000,'2026-02-17 23:56:08'),(265593,'ANTM','1m','yahoo',1770798300,'2026-02-11 15:25:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,351700.00000000,'2026-02-17 23:56:08'),(265594,'ANTM','1m','yahoo',1770798360,'2026-02-11 15:26:00',4000.00000000,4010.00000000,4000.00000000,4010.00000000,553600.00000000,'2026-02-17 23:56:08'),(265595,'ANTM','1m','yahoo',1770798420,'2026-02-11 15:27:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,239100.00000000,'2026-02-17 23:56:08'),(265596,'ANTM','1m','yahoo',1770798480,'2026-02-11 15:28:00',4010.00000000,4010.00000000,3990.00000000,4000.00000000,3007400.00000000,'2026-02-17 23:56:08'),(265597,'ANTM','1m','yahoo',1770798540,'2026-02-11 15:29:00',4000.00000000,4000.00000000,3980.00000000,3980.00000000,2868700.00000000,'2026-02-17 23:56:08'),(265598,'ANTM','1m','yahoo',1770798600,'2026-02-11 15:30:00',3980.00000000,3980.00000000,3960.00000000,3970.00000000,2109100.00000000,'2026-02-17 23:56:08'),(265599,'ANTM','1m','yahoo',1770798660,'2026-02-11 15:31:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,396000.00000000,'2026-02-17 23:56:08'),(265600,'ANTM','1m','yahoo',1770798720,'2026-02-11 15:32:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,447000.00000000,'2026-02-17 23:56:08'),(265601,'ANTM','1m','yahoo',1770798780,'2026-02-11 15:33:00',3970.00000000,3980.00000000,3970.00000000,3980.00000000,301300.00000000,'2026-02-17 23:56:08'),(265602,'ANTM','1m','yahoo',1770798840,'2026-02-11 15:34:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,361100.00000000,'2026-02-17 23:56:08'),(265603,'ANTM','1m','yahoo',1770798900,'2026-02-11 15:35:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,168700.00000000,'2026-02-17 23:56:08'),(265604,'ANTM','1m','yahoo',1770798960,'2026-02-11 15:36:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,344700.00000000,'2026-02-17 23:56:08'),(265605,'ANTM','1m','yahoo',1770799020,'2026-02-11 15:37:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,165500.00000000,'2026-02-17 23:56:08'),(265606,'ANTM','1m','yahoo',1770799080,'2026-02-11 15:38:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,360800.00000000,'2026-02-17 23:56:08'),(265607,'ANTM','1m','yahoo',1770799140,'2026-02-11 15:39:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,273200.00000000,'2026-02-17 23:56:08'),(265608,'ANTM','1m','yahoo',1770799200,'2026-02-11 15:40:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,988300.00000000,'2026-02-17 23:56:08'),(265609,'ANTM','1m','yahoo',1770799260,'2026-02-11 15:41:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,409600.00000000,'2026-02-17 23:56:08'),(265610,'ANTM','1m','yahoo',1770799320,'2026-02-11 15:42:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,297000.00000000,'2026-02-17 23:56:08'),(265611,'ANTM','1m','yahoo',1770799380,'2026-02-11 15:43:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,286200.00000000,'2026-02-17 23:56:08'),(265612,'ANTM','1m','yahoo',1770799440,'2026-02-11 15:44:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,574000.00000000,'2026-02-17 23:56:08'),(265613,'ANTM','1m','yahoo',1770799500,'2026-02-11 15:45:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,817400.00000000,'2026-02-17 23:56:08'),(265614,'ANTM','1m','yahoo',1770799560,'2026-02-11 15:46:00',3980.00000000,3980.00000000,3970.00000000,3970.00000000,477900.00000000,'2026-02-17 23:56:08'),(265615,'ANTM','1m','yahoo',1770799620,'2026-02-11 15:47:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,1162500.00000000,'2026-02-17 23:56:08'),(265616,'ANTM','1m','yahoo',1770799680,'2026-02-11 15:48:00',3970.00000000,3980.00000000,3970.00000000,3970.00000000,353800.00000000,'2026-02-17 23:56:08'),(265617,'ANTM','1m','yahoo',1770799740,'2026-02-11 15:49:00',3980.00000000,3980.00000000,3970.00000000,3980.00000000,462900.00000000,'2026-02-17 23:56:08'),(265618,'ANTM','1m','yahoo',1770800400,'2026-02-11 16:00:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,5261600.00000000,'2026-02-17 23:56:08'),(265619,'ANTM','1m','yahoo',1770800520,'2026-02-11 16:02:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,70500.00000000,'2026-02-17 23:56:08'),(265620,'ANTM','1m','yahoo',1770800580,'2026-02-11 16:03:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,116300.00000000,'2026-02-17 23:56:08'),(265621,'ANTM','1m','yahoo',1770800640,'2026-02-11 16:04:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,27900.00000000,'2026-02-17 23:56:08'),(265622,'ANTM','1m','yahoo',1770800700,'2026-02-11 16:05:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,57900.00000000,'2026-02-17 23:56:08'),(265623,'ANTM','1m','yahoo',1770800760,'2026-02-11 16:06:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,48500.00000000,'2026-02-17 23:56:08'),(265624,'ANTM','1m','yahoo',1770800820,'2026-02-11 16:07:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,89200.00000000,'2026-02-17 23:56:08'),(265625,'ANTM','1m','yahoo',1770800880,'2026-02-11 16:08:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,14200.00000000,'2026-02-17 23:56:08'),(265626,'ANTM','1m','yahoo',1770800940,'2026-02-11 16:09:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,25000.00000000,'2026-02-17 23:56:08'),(265627,'ANTM','1m','yahoo',1770801000,'2026-02-11 16:10:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,2300.00000000,'2026-02-17 23:56:08'),(265628,'ANTM','1m','yahoo',1770801060,'2026-02-11 16:11:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,800400.00000000,'2026-02-17 23:56:08'),(265629,'ANTM','1m','yahoo',1770801120,'2026-02-11 16:12:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,0.00000000,'2026-02-17 23:56:08'),(265630,'ANTM','1m','yahoo',1770801180,'2026-02-11 16:13:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,0.00000000,'2026-02-17 23:56:08'),(265631,'ANTM','1m','yahoo',1770801240,'2026-02-11 16:14:00',3990.00000000,3990.00000000,3990.00000000,3990.00000000,102100.00000000,'2026-02-17 23:56:08'),(265632,'ANTM','1m','yahoo',1770861600,'2026-02-12 09:00:00',4030.00000000,4050.00000000,4020.00000000,4040.00000000,0.00000000,'2026-02-17 23:56:08'),(265633,'ANTM','1m','yahoo',1770861660,'2026-02-12 09:01:00',4030.00000000,4050.00000000,4030.00000000,4040.00000000,1813900.00000000,'2026-02-17 23:56:08'),(265634,'ANTM','1m','yahoo',1770861720,'2026-02-12 09:02:00',4040.00000000,4070.00000000,4040.00000000,4070.00000000,1455000.00000000,'2026-02-17 23:56:08'),(265635,'ANTM','1m','yahoo',1770861780,'2026-02-12 09:03:00',4070.00000000,4080.00000000,4060.00000000,4070.00000000,3689600.00000000,'2026-02-17 23:56:08'),(265636,'ANTM','1m','yahoo',1770861840,'2026-02-12 09:04:00',4070.00000000,4080.00000000,4060.00000000,4060.00000000,1496200.00000000,'2026-02-17 23:56:08'),(265637,'ANTM','1m','yahoo',1770861900,'2026-02-12 09:05:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,1415300.00000000,'2026-02-17 23:56:08'),(265638,'ANTM','1m','yahoo',1770861960,'2026-02-12 09:06:00',4070.00000000,4070.00000000,4040.00000000,4040.00000000,3162700.00000000,'2026-02-17 23:56:08'),(265639,'ANTM','1m','yahoo',1770862020,'2026-02-12 09:07:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,908900.00000000,'2026-02-17 23:56:08'),(265640,'ANTM','1m','yahoo',1770862080,'2026-02-12 09:08:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,1400800.00000000,'2026-02-17 23:56:08'),(265641,'ANTM','1m','yahoo',1770862140,'2026-02-12 09:09:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,621500.00000000,'2026-02-17 23:56:08'),(265642,'ANTM','1m','yahoo',1770862200,'2026-02-12 09:10:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,511800.00000000,'2026-02-17 23:56:08'),(265643,'ANTM','1m','yahoo',1770862260,'2026-02-12 09:11:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,442700.00000000,'2026-02-17 23:56:08'),(265644,'ANTM','1m','yahoo',1770862320,'2026-02-12 09:12:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,706700.00000000,'2026-02-17 23:56:08'),(265645,'ANTM','1m','yahoo',1770862380,'2026-02-12 09:13:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,753900.00000000,'2026-02-17 23:56:08'),(265646,'ANTM','1m','yahoo',1770862440,'2026-02-12 09:14:00',4030.00000000,4060.00000000,4030.00000000,4060.00000000,1260000.00000000,'2026-02-17 23:56:08'),(265647,'ANTM','1m','yahoo',1770862500,'2026-02-12 09:15:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,1336500.00000000,'2026-02-17 23:56:08'),(265648,'ANTM','1m','yahoo',1770862560,'2026-02-12 09:16:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,312400.00000000,'2026-02-17 23:56:08'),(265649,'ANTM','1m','yahoo',1770862620,'2026-02-12 09:17:00',4070.00000000,4070.00000000,4050.00000000,4060.00000000,1402700.00000000,'2026-02-17 23:56:08'),(265650,'ANTM','1m','yahoo',1770862680,'2026-02-12 09:18:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,405600.00000000,'2026-02-17 23:56:08'),(265651,'ANTM','1m','yahoo',1770862740,'2026-02-12 09:19:00',4070.00000000,4070.00000000,4050.00000000,4060.00000000,601300.00000000,'2026-02-17 23:56:08'),(265652,'ANTM','1m','yahoo',1770862800,'2026-02-12 09:20:00',4050.00000000,4060.00000000,4050.00000000,4050.00000000,269100.00000000,'2026-02-17 23:56:08'),(265653,'ANTM','1m','yahoo',1770862860,'2026-02-12 09:21:00',4050.00000000,4060.00000000,4050.00000000,4050.00000000,600000.00000000,'2026-02-17 23:56:08'),(265654,'ANTM','1m','yahoo',1770862920,'2026-02-12 09:22:00',4050.00000000,4060.00000000,4050.00000000,4060.00000000,165100.00000000,'2026-02-17 23:56:08'),(265655,'ANTM','1m','yahoo',1770862980,'2026-02-12 09:23:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,199700.00000000,'2026-02-17 23:56:08'),(265656,'ANTM','1m','yahoo',1770863040,'2026-02-12 09:24:00',4050.00000000,4060.00000000,4040.00000000,4050.00000000,1281800.00000000,'2026-02-17 23:56:08'),(265657,'ANTM','1m','yahoo',1770863100,'2026-02-12 09:25:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,494300.00000000,'2026-02-17 23:56:08'),(265658,'ANTM','1m','yahoo',1770863160,'2026-02-12 09:26:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,68400.00000000,'2026-02-17 23:56:08'),(265659,'ANTM','1m','yahoo',1770863220,'2026-02-12 09:27:00',4040.00000000,4050.00000000,4030.00000000,4030.00000000,1012800.00000000,'2026-02-17 23:56:08'),(265660,'ANTM','1m','yahoo',1770863280,'2026-02-12 09:28:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,77400.00000000,'2026-02-17 23:56:08'),(265661,'ANTM','1m','yahoo',1770863340,'2026-02-12 09:29:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,345200.00000000,'2026-02-17 23:56:08'),(265662,'ANTM','1m','yahoo',1770863400,'2026-02-12 09:30:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,339800.00000000,'2026-02-17 23:56:08'),(265663,'ANTM','1m','yahoo',1770863460,'2026-02-12 09:31:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,456900.00000000,'2026-02-17 23:56:08'),(265664,'ANTM','1m','yahoo',1770863520,'2026-02-12 09:32:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,411400.00000000,'2026-02-17 23:56:08'),(265665,'ANTM','1m','yahoo',1770863580,'2026-02-12 09:33:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,566600.00000000,'2026-02-17 23:56:08'),(265666,'ANTM','1m','yahoo',1770863640,'2026-02-12 09:34:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,105000.00000000,'2026-02-17 23:56:08'),(265667,'ANTM','1m','yahoo',1770863700,'2026-02-12 09:35:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,170500.00000000,'2026-02-17 23:56:08'),(265668,'ANTM','1m','yahoo',1770863760,'2026-02-12 09:36:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,491800.00000000,'2026-02-17 23:56:08'),(265669,'ANTM','1m','yahoo',1770863820,'2026-02-12 09:37:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,364300.00000000,'2026-02-17 23:56:08'),(265670,'ANTM','1m','yahoo',1770863880,'2026-02-12 09:38:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,331700.00000000,'2026-02-17 23:56:08'),(265671,'ANTM','1m','yahoo',1770863940,'2026-02-12 09:39:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,38600.00000000,'2026-02-17 23:56:08'),(265672,'ANTM','1m','yahoo',1770864000,'2026-02-12 09:40:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,356400.00000000,'2026-02-17 23:56:08'),(265673,'ANTM','1m','yahoo',1770864060,'2026-02-12 09:41:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,791100.00000000,'2026-02-17 23:56:08'),(265674,'ANTM','1m','yahoo',1770864120,'2026-02-12 09:42:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,47800.00000000,'2026-02-17 23:56:08'),(265675,'ANTM','1m','yahoo',1770864180,'2026-02-12 09:43:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,184600.00000000,'2026-02-17 23:56:08'),(265676,'ANTM','1m','yahoo',1770864240,'2026-02-12 09:44:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,79800.00000000,'2026-02-17 23:56:08'),(265677,'ANTM','1m','yahoo',1770864300,'2026-02-12 09:45:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,233900.00000000,'2026-02-17 23:56:08'),(265678,'ANTM','1m','yahoo',1770864360,'2026-02-12 09:46:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,162800.00000000,'2026-02-17 23:56:08'),(265679,'ANTM','1m','yahoo',1770864420,'2026-02-12 09:47:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,505700.00000000,'2026-02-17 23:56:08'),(265680,'ANTM','1m','yahoo',1770864480,'2026-02-12 09:48:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,132700.00000000,'2026-02-17 23:56:08'),(265681,'ANTM','1m','yahoo',1770864540,'2026-02-12 09:49:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,59500.00000000,'2026-02-17 23:56:08'),(265682,'ANTM','1m','yahoo',1770864600,'2026-02-12 09:50:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,165100.00000000,'2026-02-17 23:56:08'),(265683,'ANTM','1m','yahoo',1770864660,'2026-02-12 09:51:00',4050.00000000,4050.00000000,4030.00000000,4030.00000000,1726100.00000000,'2026-02-17 23:56:08'),(265684,'ANTM','1m','yahoo',1770864720,'2026-02-12 09:52:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,443600.00000000,'2026-02-17 23:56:08'),(265685,'ANTM','1m','yahoo',1770864780,'2026-02-12 09:53:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,64100.00000000,'2026-02-17 23:56:08'),(265686,'ANTM','1m','yahoo',1770864840,'2026-02-12 09:54:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,115400.00000000,'2026-02-17 23:56:08'),(265687,'ANTM','1m','yahoo',1770864900,'2026-02-12 09:55:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,137500.00000000,'2026-02-17 23:56:08'),(265688,'ANTM','1m','yahoo',1770864960,'2026-02-12 09:56:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,91500.00000000,'2026-02-17 23:56:08'),(265689,'ANTM','1m','yahoo',1770865020,'2026-02-12 09:57:00',4040.00000000,4040.00000000,4020.00000000,4020.00000000,1090700.00000000,'2026-02-17 23:56:08'),(265690,'ANTM','1m','yahoo',1770865080,'2026-02-12 09:58:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,356700.00000000,'2026-02-17 23:56:08'),(265691,'ANTM','1m','yahoo',1770865140,'2026-02-12 09:59:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,107500.00000000,'2026-02-17 23:56:08'),(265692,'ANTM','1m','yahoo',1770865200,'2026-02-12 10:00:00',4030.00000000,4030.00000000,4010.00000000,4010.00000000,1421800.00000000,'2026-02-17 23:56:08'),(265693,'ANTM','1m','yahoo',1770865260,'2026-02-12 10:01:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,231100.00000000,'2026-02-17 23:56:08'),(265694,'ANTM','1m','yahoo',1770865320,'2026-02-12 10:02:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,886400.00000000,'2026-02-17 23:56:08'),(265695,'ANTM','1m','yahoo',1770865380,'2026-02-12 10:03:00',4010.00000000,4020.00000000,4000.00000000,4000.00000000,1222100.00000000,'2026-02-17 23:56:08'),(265696,'ANTM','1m','yahoo',1770865440,'2026-02-12 10:04:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,367400.00000000,'2026-02-17 23:56:08'),(265697,'ANTM','1m','yahoo',1770865500,'2026-02-12 10:05:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,59900.00000000,'2026-02-17 23:56:08'),(265698,'ANTM','1m','yahoo',1770865560,'2026-02-12 10:06:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,116000.00000000,'2026-02-17 23:56:08'),(265699,'ANTM','1m','yahoo',1770865620,'2026-02-12 10:07:00',4010.00000000,4020.00000000,4000.00000000,4010.00000000,642400.00000000,'2026-02-17 23:56:08'),(265700,'ANTM','1m','yahoo',1770865680,'2026-02-12 10:08:00',4020.00000000,4030.00000000,4010.00000000,4030.00000000,477000.00000000,'2026-02-17 23:56:08'),(265701,'ANTM','1m','yahoo',1770865740,'2026-02-12 10:09:00',4020.00000000,4030.00000000,4020.00000000,4020.00000000,25000.00000000,'2026-02-17 23:56:08'),(265702,'ANTM','1m','yahoo',1770865800,'2026-02-12 10:10:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,145700.00000000,'2026-02-17 23:56:08'),(265703,'ANTM','1m','yahoo',1770865860,'2026-02-12 10:11:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,66700.00000000,'2026-02-17 23:56:08'),(265704,'ANTM','1m','yahoo',1770865920,'2026-02-12 10:12:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,89000.00000000,'2026-02-17 23:56:08'),(265705,'ANTM','1m','yahoo',1770865980,'2026-02-12 10:13:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,40500.00000000,'2026-02-17 23:56:08'),(265706,'ANTM','1m','yahoo',1770866040,'2026-02-12 10:14:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,78700.00000000,'2026-02-17 23:56:08'),(265707,'ANTM','1m','yahoo',1770866100,'2026-02-12 10:15:00',4020.00000000,4030.00000000,4020.00000000,4020.00000000,62600.00000000,'2026-02-17 23:56:08'),(265708,'ANTM','1m','yahoo',1770866160,'2026-02-12 10:16:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,177000.00000000,'2026-02-17 23:56:08'),(265709,'ANTM','1m','yahoo',1770866220,'2026-02-12 10:17:00',4020.00000000,4030.00000000,4020.00000000,4030.00000000,73100.00000000,'2026-02-17 23:56:08'),(265710,'ANTM','1m','yahoo',1770866280,'2026-02-12 10:18:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,90200.00000000,'2026-02-17 23:56:08'),(265711,'ANTM','1m','yahoo',1770866340,'2026-02-12 10:19:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,132700.00000000,'2026-02-17 23:56:08'),(265712,'ANTM','1m','yahoo',1770866400,'2026-02-12 10:20:00',4020.00000000,4030.00000000,4020.00000000,4020.00000000,64400.00000000,'2026-02-17 23:56:08'),(265713,'ANTM','1m','yahoo',1770866460,'2026-02-12 10:21:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,44000.00000000,'2026-02-17 23:56:08'),(265714,'ANTM','1m','yahoo',1770866520,'2026-02-12 10:22:00',4020.00000000,4030.00000000,4020.00000000,4020.00000000,47300.00000000,'2026-02-17 23:56:08'),(265715,'ANTM','1m','yahoo',1770866580,'2026-02-12 10:23:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,47600.00000000,'2026-02-17 23:56:08'),(265716,'ANTM','1m','yahoo',1770866640,'2026-02-12 10:24:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,50500.00000000,'2026-02-17 23:56:08'),(265717,'ANTM','1m','yahoo',1770866700,'2026-02-12 10:25:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,1240500.00000000,'2026-02-17 23:56:08'),(265718,'ANTM','1m','yahoo',1770866760,'2026-02-12 10:26:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,25800.00000000,'2026-02-17 23:56:08'),(265719,'ANTM','1m','yahoo',1770866820,'2026-02-12 10:27:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,21200.00000000,'2026-02-17 23:56:08'),(265720,'ANTM','1m','yahoo',1770866880,'2026-02-12 10:28:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,894200.00000000,'2026-02-17 23:56:08'),(265721,'ANTM','1m','yahoo',1770866940,'2026-02-12 10:29:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,140600.00000000,'2026-02-17 23:56:08'),(265722,'ANTM','1m','yahoo',1770867000,'2026-02-12 10:30:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,74300.00000000,'2026-02-17 23:56:08'),(265723,'ANTM','1m','yahoo',1770867060,'2026-02-12 10:31:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,17500.00000000,'2026-02-17 23:56:08'),(265724,'ANTM','1m','yahoo',1770867120,'2026-02-12 10:32:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,87300.00000000,'2026-02-17 23:56:08'),(265725,'ANTM','1m','yahoo',1770867180,'2026-02-12 10:33:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,312300.00000000,'2026-02-17 23:56:08'),(265726,'ANTM','1m','yahoo',1770867240,'2026-02-12 10:34:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,23100.00000000,'2026-02-17 23:56:08'),(265727,'ANTM','1m','yahoo',1770867300,'2026-02-12 10:35:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,103800.00000000,'2026-02-17 23:56:08'),(265728,'ANTM','1m','yahoo',1770867360,'2026-02-12 10:36:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,48700.00000000,'2026-02-17 23:56:08'),(265729,'ANTM','1m','yahoo',1770867420,'2026-02-12 10:37:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,267600.00000000,'2026-02-17 23:56:08'),(265730,'ANTM','1m','yahoo',1770867480,'2026-02-12 10:38:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,571400.00000000,'2026-02-17 23:56:08'),(265731,'ANTM','1m','yahoo',1770867540,'2026-02-12 10:39:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,203600.00000000,'2026-02-17 23:56:08'),(265732,'ANTM','1m','yahoo',1770867600,'2026-02-12 10:40:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,14200.00000000,'2026-02-17 23:56:08'),(265733,'ANTM','1m','yahoo',1770867660,'2026-02-12 10:41:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,100800.00000000,'2026-02-17 23:56:08'),(265734,'ANTM','1m','yahoo',1770867720,'2026-02-12 10:42:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,33800.00000000,'2026-02-17 23:56:08'),(265735,'ANTM','1m','yahoo',1770867780,'2026-02-12 10:43:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,20500.00000000,'2026-02-17 23:56:08'),(265736,'ANTM','1m','yahoo',1770867840,'2026-02-12 10:44:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,21400.00000000,'2026-02-17 23:56:08'),(265737,'ANTM','1m','yahoo',1770867900,'2026-02-12 10:45:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,140600.00000000,'2026-02-17 23:56:08'),(265738,'ANTM','1m','yahoo',1770867960,'2026-02-12 10:46:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,76400.00000000,'2026-02-17 23:56:08'),(265739,'ANTM','1m','yahoo',1770868020,'2026-02-12 10:47:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,256000.00000000,'2026-02-17 23:56:08'),(265740,'ANTM','1m','yahoo',1770868080,'2026-02-12 10:48:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,0.00000000,'2026-02-17 23:56:08'),(265741,'ANTM','1m','yahoo',1770868140,'2026-02-12 10:49:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,37200.00000000,'2026-02-17 23:56:08'),(265742,'ANTM','1m','yahoo',1770868200,'2026-02-12 10:50:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,75200.00000000,'2026-02-17 23:56:08'),(265743,'ANTM','1m','yahoo',1770868260,'2026-02-12 10:51:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,28300.00000000,'2026-02-17 23:56:08'),(265744,'ANTM','1m','yahoo',1770868320,'2026-02-12 10:52:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,308200.00000000,'2026-02-17 23:56:08'),(265745,'ANTM','1m','yahoo',1770868380,'2026-02-12 10:53:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,8600.00000000,'2026-02-17 23:56:08'),(265746,'ANTM','1m','yahoo',1770868440,'2026-02-12 10:54:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,41000.00000000,'2026-02-17 23:56:08'),(265747,'ANTM','1m','yahoo',1770868500,'2026-02-12 10:55:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,514900.00000000,'2026-02-17 23:56:08'),(265748,'ANTM','1m','yahoo',1770868560,'2026-02-12 10:56:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,36800.00000000,'2026-02-17 23:56:08'),(265749,'ANTM','1m','yahoo',1770868620,'2026-02-12 10:57:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,38400.00000000,'2026-02-17 23:56:08'),(265750,'ANTM','1m','yahoo',1770868680,'2026-02-12 10:58:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,131400.00000000,'2026-02-17 23:56:08'),(265751,'ANTM','1m','yahoo',1770868740,'2026-02-12 10:59:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,86900.00000000,'2026-02-17 23:56:08'),(265752,'ANTM','1m','yahoo',1770868800,'2026-02-12 11:00:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,556600.00000000,'2026-02-17 23:56:08'),(265753,'ANTM','1m','yahoo',1770868860,'2026-02-12 11:01:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,50000.00000000,'2026-02-17 23:56:08'),(265754,'ANTM','1m','yahoo',1770868920,'2026-02-12 11:02:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,318000.00000000,'2026-02-17 23:56:08'),(265755,'ANTM','1m','yahoo',1770868980,'2026-02-12 11:03:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,22800.00000000,'2026-02-17 23:56:08'),(265756,'ANTM','1m','yahoo',1770869040,'2026-02-12 11:04:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,191200.00000000,'2026-02-17 23:56:08'),(265757,'ANTM','1m','yahoo',1770869100,'2026-02-12 11:05:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,23300.00000000,'2026-02-17 23:56:08'),(265758,'ANTM','1m','yahoo',1770869160,'2026-02-12 11:06:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,42400.00000000,'2026-02-17 23:56:08'),(265759,'ANTM','1m','yahoo',1770869220,'2026-02-12 11:07:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,33900.00000000,'2026-02-17 23:56:08'),(265760,'ANTM','1m','yahoo',1770869280,'2026-02-12 11:08:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,135100.00000000,'2026-02-17 23:56:08'),(265761,'ANTM','1m','yahoo',1770869340,'2026-02-12 11:09:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,79500.00000000,'2026-02-17 23:56:08'),(265762,'ANTM','1m','yahoo',1770869400,'2026-02-12 11:10:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,321700.00000000,'2026-02-17 23:56:08'),(265763,'ANTM','1m','yahoo',1770869460,'2026-02-12 11:11:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,61000.00000000,'2026-02-17 23:56:08'),(265764,'ANTM','1m','yahoo',1770869520,'2026-02-12 11:12:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,36200.00000000,'2026-02-17 23:56:08'),(265765,'ANTM','1m','yahoo',1770869580,'2026-02-12 11:13:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,34200.00000000,'2026-02-17 23:56:08'),(265766,'ANTM','1m','yahoo',1770869640,'2026-02-12 11:14:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,50100.00000000,'2026-02-17 23:56:08'),(265767,'ANTM','1m','yahoo',1770869700,'2026-02-12 11:15:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,104000.00000000,'2026-02-17 23:56:08'),(265768,'ANTM','1m','yahoo',1770869760,'2026-02-12 11:16:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,44800.00000000,'2026-02-17 23:56:08'),(265769,'ANTM','1m','yahoo',1770869820,'2026-02-12 11:17:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,24900.00000000,'2026-02-17 23:56:08'),(265770,'ANTM','1m','yahoo',1770869880,'2026-02-12 11:18:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,24100.00000000,'2026-02-17 23:56:08'),(265771,'ANTM','1m','yahoo',1770869940,'2026-02-12 11:19:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,50300.00000000,'2026-02-17 23:56:08'),(265772,'ANTM','1m','yahoo',1770870000,'2026-02-12 11:20:00',4020.00000000,4030.00000000,4010.00000000,4020.00000000,511000.00000000,'2026-02-17 23:56:08'),(265773,'ANTM','1m','yahoo',1770870060,'2026-02-12 11:21:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,43400.00000000,'2026-02-17 23:56:08'),(265774,'ANTM','1m','yahoo',1770870120,'2026-02-12 11:22:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,15000.00000000,'2026-02-17 23:56:08'),(265775,'ANTM','1m','yahoo',1770870180,'2026-02-12 11:23:00',4020.00000000,4030.00000000,4020.00000000,4020.00000000,16800.00000000,'2026-02-17 23:56:08'),(265776,'ANTM','1m','yahoo',1770870240,'2026-02-12 11:24:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,59800.00000000,'2026-02-17 23:56:08'),(265777,'ANTM','1m','yahoo',1770870300,'2026-02-12 11:25:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,26100.00000000,'2026-02-17 23:56:08'),(265778,'ANTM','1m','yahoo',1770870360,'2026-02-12 11:26:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,1006300.00000000,'2026-02-17 23:56:08'),(265779,'ANTM','1m','yahoo',1770870420,'2026-02-12 11:27:00',4040.00000000,4060.00000000,4040.00000000,4040.00000000,2676700.00000000,'2026-02-17 23:56:08'),(265780,'ANTM','1m','yahoo',1770870480,'2026-02-12 11:28:00',4040.00000000,4060.00000000,4030.00000000,4040.00000000,616500.00000000,'2026-02-17 23:56:08'),(265781,'ANTM','1m','yahoo',1770870540,'2026-02-12 11:29:00',4050.00000000,4050.00000000,4030.00000000,4040.00000000,135700.00000000,'2026-02-17 23:56:08'),(265782,'ANTM','1m','yahoo',1770870600,'2026-02-12 11:30:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,32000.00000000,'2026-02-17 23:56:08'),(265783,'ANTM','1m','yahoo',1770870660,'2026-02-12 11:31:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,75500.00000000,'2026-02-17 23:56:08'),(265784,'ANTM','1m','yahoo',1770870720,'2026-02-12 11:32:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,33100.00000000,'2026-02-17 23:56:08'),(265785,'ANTM','1m','yahoo',1770870780,'2026-02-12 11:33:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,89700.00000000,'2026-02-17 23:56:08'),(265786,'ANTM','1m','yahoo',1770870840,'2026-02-12 11:34:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,10000.00000000,'2026-02-17 23:56:08'),(265787,'ANTM','1m','yahoo',1770870900,'2026-02-12 11:35:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,19100.00000000,'2026-02-17 23:56:08'),(265788,'ANTM','1m','yahoo',1770870960,'2026-02-12 11:36:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,132200.00000000,'2026-02-17 23:56:08'),(265789,'ANTM','1m','yahoo',1770871020,'2026-02-12 11:37:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,425500.00000000,'2026-02-17 23:56:08'),(265790,'ANTM','1m','yahoo',1770871080,'2026-02-12 11:38:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,125400.00000000,'2026-02-17 23:56:08'),(265791,'ANTM','1m','yahoo',1770871140,'2026-02-12 11:39:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,3100.00000000,'2026-02-17 23:56:08'),(265792,'ANTM','1m','yahoo',1770871200,'2026-02-12 11:40:00',4050.00000000,4050.00000000,4040.00000000,4040.00000000,29000.00000000,'2026-02-17 23:56:08'),(265793,'ANTM','1m','yahoo',1770871260,'2026-02-12 11:41:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,13600.00000000,'2026-02-17 23:56:08'),(265794,'ANTM','1m','yahoo',1770871320,'2026-02-12 11:42:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,18400.00000000,'2026-02-17 23:56:08'),(265795,'ANTM','1m','yahoo',1770871380,'2026-02-12 11:43:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,23300.00000000,'2026-02-17 23:56:08'),(265796,'ANTM','1m','yahoo',1770871440,'2026-02-12 11:44:00',4050.00000000,4050.00000000,4040.00000000,4040.00000000,969600.00000000,'2026-02-17 23:56:08'),(265797,'ANTM','1m','yahoo',1770871500,'2026-02-12 11:45:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,138200.00000000,'2026-02-17 23:56:08'),(265798,'ANTM','1m','yahoo',1770871560,'2026-02-12 11:46:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,317400.00000000,'2026-02-17 23:56:08'),(265799,'ANTM','1m','yahoo',1770871620,'2026-02-12 11:47:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,19700.00000000,'2026-02-17 23:56:08'),(265800,'ANTM','1m','yahoo',1770871680,'2026-02-12 11:48:00',4050.00000000,4050.00000000,4040.00000000,4040.00000000,4900.00000000,'2026-02-17 23:56:08'),(265801,'ANTM','1m','yahoo',1770871740,'2026-02-12 11:49:00',4050.00000000,4050.00000000,4040.00000000,4040.00000000,6900.00000000,'2026-02-17 23:56:08'),(265802,'ANTM','1m','yahoo',1770871800,'2026-02-12 11:50:00',4050.00000000,4050.00000000,4040.00000000,4040.00000000,9000.00000000,'2026-02-17 23:56:08'),(265803,'ANTM','1m','yahoo',1770871860,'2026-02-12 11:51:00',4050.00000000,4050.00000000,4040.00000000,4040.00000000,389600.00000000,'2026-02-17 23:56:08'),(265804,'ANTM','1m','yahoo',1770871920,'2026-02-12 11:52:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,138700.00000000,'2026-02-17 23:56:08'),(265805,'ANTM','1m','yahoo',1770871980,'2026-02-12 11:53:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,107700.00000000,'2026-02-17 23:56:08'),(265806,'ANTM','1m','yahoo',1770872040,'2026-02-12 11:54:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,2500.00000000,'2026-02-17 23:56:08'),(265807,'ANTM','1m','yahoo',1770872100,'2026-02-12 11:55:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,8400.00000000,'2026-02-17 23:56:08'),(265808,'ANTM','1m','yahoo',1770872160,'2026-02-12 11:56:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,168800.00000000,'2026-02-17 23:56:08'),(265809,'ANTM','1m','yahoo',1770872220,'2026-02-12 11:57:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,19600.00000000,'2026-02-17 23:56:08'),(265810,'ANTM','1m','yahoo',1770872280,'2026-02-12 11:58:00',4040.00000000,4040.00000000,4040.00000000,4040.00000000,53400.00000000,'2026-02-17 23:56:08'),(265811,'ANTM','1m','yahoo',1770872340,'2026-02-12 11:59:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,106500.00000000,'2026-02-17 23:56:08'),(265812,'ANTM','1m','yahoo',1770877800,'2026-02-12 13:30:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,1192300.00000000,'2026-02-17 23:56:08'),(265813,'ANTM','1m','yahoo',1770877860,'2026-02-12 13:31:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,31000.00000000,'2026-02-17 23:56:08'),(265814,'ANTM','1m','yahoo',1770877920,'2026-02-12 13:32:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,71900.00000000,'2026-02-17 23:56:08'),(265815,'ANTM','1m','yahoo',1770877980,'2026-02-12 13:33:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,6400.00000000,'2026-02-17 23:56:08'),(265816,'ANTM','1m','yahoo',1770878040,'2026-02-12 13:34:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,33400.00000000,'2026-02-17 23:56:08'),(265817,'ANTM','1m','yahoo',1770878100,'2026-02-12 13:35:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,19500.00000000,'2026-02-17 23:56:08'),(265818,'ANTM','1m','yahoo',1770878160,'2026-02-12 13:36:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,11100.00000000,'2026-02-17 23:56:08'),(265819,'ANTM','1m','yahoo',1770878220,'2026-02-12 13:37:00',4020.00000000,4030.00000000,4020.00000000,4020.00000000,458100.00000000,'2026-02-17 23:56:08'),(265820,'ANTM','1m','yahoo',1770878280,'2026-02-12 13:38:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,39900.00000000,'2026-02-17 23:56:08'),(265821,'ANTM','1m','yahoo',1770878340,'2026-02-12 13:39:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,20100.00000000,'2026-02-17 23:56:08'),(265822,'ANTM','1m','yahoo',1770878400,'2026-02-12 13:40:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,181100.00000000,'2026-02-17 23:56:08'),(265823,'ANTM','1m','yahoo',1770878460,'2026-02-12 13:41:00',4020.00000000,4030.00000000,4020.00000000,4030.00000000,22400.00000000,'2026-02-17 23:56:08'),(265824,'ANTM','1m','yahoo',1770878520,'2026-02-12 13:42:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,368800.00000000,'2026-02-17 23:56:08'),(265825,'ANTM','1m','yahoo',1770878580,'2026-02-12 13:43:00',4020.00000000,4040.00000000,4020.00000000,4030.00000000,956800.00000000,'2026-02-17 23:56:08'),(265826,'ANTM','1m','yahoo',1770878640,'2026-02-12 13:44:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,39900.00000000,'2026-02-17 23:56:08'),(265827,'ANTM','1m','yahoo',1770878700,'2026-02-12 13:45:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,112100.00000000,'2026-02-17 23:56:08'),(265828,'ANTM','1m','yahoo',1770878760,'2026-02-12 13:46:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,39700.00000000,'2026-02-17 23:56:08'),(265829,'ANTM','1m','yahoo',1770878820,'2026-02-12 13:47:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,298600.00000000,'2026-02-17 23:56:08'),(265830,'ANTM','1m','yahoo',1770878880,'2026-02-12 13:48:00',4030.00000000,4040.00000000,4020.00000000,4020.00000000,1145800.00000000,'2026-02-17 23:56:08'),(265831,'ANTM','1m','yahoo',1770878940,'2026-02-12 13:49:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,160900.00000000,'2026-02-17 23:56:08'),(265832,'ANTM','1m','yahoo',1770879000,'2026-02-12 13:50:00',4020.00000000,4030.00000000,4020.00000000,4030.00000000,0.00000000,'2026-02-17 23:56:08'),(265833,'ANTM','1m','yahoo',1770879060,'2026-02-12 13:51:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,75500.00000000,'2026-02-17 23:56:08'),(265834,'ANTM','1m','yahoo',1770879120,'2026-02-12 13:52:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,124200.00000000,'2026-02-17 23:56:08'),(265835,'ANTM','1m','yahoo',1770879180,'2026-02-12 13:53:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,175600.00000000,'2026-02-17 23:56:08'),(265836,'ANTM','1m','yahoo',1770879240,'2026-02-12 13:54:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,48800.00000000,'2026-02-17 23:56:08'),(265837,'ANTM','1m','yahoo',1770879300,'2026-02-12 13:55:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,249600.00000000,'2026-02-17 23:56:08'),(265838,'ANTM','1m','yahoo',1770879360,'2026-02-12 13:56:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,89100.00000000,'2026-02-17 23:56:08'),(265839,'ANTM','1m','yahoo',1770879420,'2026-02-12 13:57:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,75800.00000000,'2026-02-17 23:56:08'),(265840,'ANTM','1m','yahoo',1770879480,'2026-02-12 13:58:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,300700.00000000,'2026-02-17 23:56:08'),(265841,'ANTM','1m','yahoo',1770879540,'2026-02-12 13:59:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,120500.00000000,'2026-02-17 23:56:08'),(265842,'ANTM','1m','yahoo',1770879600,'2026-02-12 14:00:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,153900.00000000,'2026-02-17 23:56:08'),(265843,'ANTM','1m','yahoo',1770879660,'2026-02-12 14:01:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,46200.00000000,'2026-02-17 23:56:08'),(265844,'ANTM','1m','yahoo',1770879720,'2026-02-12 14:02:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,52100.00000000,'2026-02-17 23:56:08'),(265845,'ANTM','1m','yahoo',1770879780,'2026-02-12 14:03:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,48800.00000000,'2026-02-17 23:56:08'),(265846,'ANTM','1m','yahoo',1770879840,'2026-02-12 14:04:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,743500.00000000,'2026-02-17 23:56:08'),(265847,'ANTM','1m','yahoo',1770879900,'2026-02-12 14:05:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,339500.00000000,'2026-02-17 23:56:08'),(265848,'ANTM','1m','yahoo',1770879960,'2026-02-12 14:06:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,305900.00000000,'2026-02-17 23:56:08'),(265849,'ANTM','1m','yahoo',1770880020,'2026-02-12 14:07:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,61000.00000000,'2026-02-17 23:56:08'),(265850,'ANTM','1m','yahoo',1770880080,'2026-02-12 14:08:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,66500.00000000,'2026-02-17 23:56:08'),(265851,'ANTM','1m','yahoo',1770880140,'2026-02-12 14:09:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,248000.00000000,'2026-02-17 23:56:08'),(265852,'ANTM','1m','yahoo',1770880200,'2026-02-12 14:10:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,60000.00000000,'2026-02-17 23:56:08'),(265853,'ANTM','1m','yahoo',1770880260,'2026-02-12 14:11:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,48700.00000000,'2026-02-17 23:56:08'),(265854,'ANTM','1m','yahoo',1770880320,'2026-02-12 14:12:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,103900.00000000,'2026-02-17 23:56:08'),(265855,'ANTM','1m','yahoo',1770880380,'2026-02-12 14:13:00',4020.00000000,4030.00000000,4020.00000000,4030.00000000,35700.00000000,'2026-02-17 23:56:08'),(265856,'ANTM','1m','yahoo',1770880440,'2026-02-12 14:14:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,30000.00000000,'2026-02-17 23:56:08'),(265857,'ANTM','1m','yahoo',1770880500,'2026-02-12 14:15:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,281200.00000000,'2026-02-17 23:56:08'),(265858,'ANTM','1m','yahoo',1770880560,'2026-02-12 14:16:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,77200.00000000,'2026-02-17 23:56:08'),(265859,'ANTM','1m','yahoo',1770880620,'2026-02-12 14:17:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,61900.00000000,'2026-02-17 23:56:08'),(265860,'ANTM','1m','yahoo',1770880680,'2026-02-12 14:18:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,60600.00000000,'2026-02-17 23:56:08'),(265861,'ANTM','1m','yahoo',1770880740,'2026-02-12 14:19:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,60000.00000000,'2026-02-17 23:56:08'),(265862,'ANTM','1m','yahoo',1770880800,'2026-02-12 14:20:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,397600.00000000,'2026-02-17 23:56:08'),(265863,'ANTM','1m','yahoo',1770880860,'2026-02-12 14:21:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,50200.00000000,'2026-02-17 23:56:08'),(265864,'ANTM','1m','yahoo',1770880920,'2026-02-12 14:22:00',4030.00000000,4030.00000000,4010.00000000,4020.00000000,1557700.00000000,'2026-02-17 23:56:08'),(265865,'ANTM','1m','yahoo',1770880980,'2026-02-12 14:23:00',4020.00000000,4030.00000000,4010.00000000,4020.00000000,352200.00000000,'2026-02-17 23:56:08'),(265866,'ANTM','1m','yahoo',1770881040,'2026-02-12 14:24:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,64500.00000000,'2026-02-17 23:56:08'),(265867,'ANTM','1m','yahoo',1770881100,'2026-02-12 14:25:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,61100.00000000,'2026-02-17 23:56:08'),(265868,'ANTM','1m','yahoo',1770881160,'2026-02-12 14:26:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,373200.00000000,'2026-02-17 23:56:08'),(265869,'ANTM','1m','yahoo',1770881220,'2026-02-12 14:27:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,99400.00000000,'2026-02-17 23:56:08'),(265870,'ANTM','1m','yahoo',1770881280,'2026-02-12 14:28:00',4020.00000000,4020.00000000,4010.00000000,4010.00000000,31800.00000000,'2026-02-17 23:56:08'),(265871,'ANTM','1m','yahoo',1770881340,'2026-02-12 14:29:00',4010.00000000,4020.00000000,4000.00000000,4010.00000000,1342700.00000000,'2026-02-17 23:56:08'),(265872,'ANTM','1m','yahoo',1770881400,'2026-02-12 14:30:00',4010.00000000,4010.00000000,4000.00000000,4000.00000000,72700.00000000,'2026-02-17 23:56:08'),(265873,'ANTM','1m','yahoo',1770881460,'2026-02-12 14:31:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,53900.00000000,'2026-02-17 23:56:08'),(265874,'ANTM','1m','yahoo',1770881520,'2026-02-12 14:32:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,88800.00000000,'2026-02-17 23:56:08'),(265875,'ANTM','1m','yahoo',1770881580,'2026-02-12 14:33:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,478800.00000000,'2026-02-17 23:56:08'),(265876,'ANTM','1m','yahoo',1770881640,'2026-02-12 14:34:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,651800.00000000,'2026-02-17 23:56:08'),(265877,'ANTM','1m','yahoo',1770881700,'2026-02-12 14:35:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,36900.00000000,'2026-02-17 23:56:08'),(265878,'ANTM','1m','yahoo',1770881760,'2026-02-12 14:36:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,133000.00000000,'2026-02-17 23:56:08'),(265879,'ANTM','1m','yahoo',1770881820,'2026-02-12 14:37:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,83000.00000000,'2026-02-17 23:56:08'),(265880,'ANTM','1m','yahoo',1770881880,'2026-02-12 14:38:00',4010.00000000,4010.00000000,4000.00000000,4010.00000000,198200.00000000,'2026-02-17 23:56:08'),(265881,'ANTM','1m','yahoo',1770881940,'2026-02-12 14:39:00',4010.00000000,4020.00000000,4000.00000000,4010.00000000,1198400.00000000,'2026-02-17 23:56:08'),(265882,'ANTM','1m','yahoo',1770882000,'2026-02-12 14:40:00',4010.00000000,4020.00000000,4010.00000000,4010.00000000,166900.00000000,'2026-02-17 23:56:08'),(265883,'ANTM','1m','yahoo',1770882060,'2026-02-12 14:41:00',4020.00000000,4020.00000000,4010.00000000,4020.00000000,344200.00000000,'2026-02-17 23:56:08'),(265884,'ANTM','1m','yahoo',1770882120,'2026-02-12 14:42:00',4020.00000000,4030.00000000,4010.00000000,4030.00000000,1036400.00000000,'2026-02-17 23:56:08'),(265885,'ANTM','1m','yahoo',1770882180,'2026-02-12 14:43:00',4030.00000000,4040.00000000,4020.00000000,4040.00000000,1626000.00000000,'2026-02-17 23:56:08'),(265886,'ANTM','1m','yahoo',1770882240,'2026-02-12 14:44:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,129400.00000000,'2026-02-17 23:56:08'),(265887,'ANTM','1m','yahoo',1770882300,'2026-02-12 14:45:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,1995500.00000000,'2026-02-17 23:56:08'),(265888,'ANTM','1m','yahoo',1770882360,'2026-02-12 14:46:00',4040.00000000,4060.00000000,4040.00000000,4050.00000000,2528200.00000000,'2026-02-17 23:56:08'),(265889,'ANTM','1m','yahoo',1770882420,'2026-02-12 14:47:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,2695700.00000000,'2026-02-17 23:56:08'),(265890,'ANTM','1m','yahoo',1770882480,'2026-02-12 14:48:00',4060.00000000,4080.00000000,4060.00000000,4080.00000000,3299400.00000000,'2026-02-17 23:56:08'),(265891,'ANTM','1m','yahoo',1770882540,'2026-02-12 14:49:00',4070.00000000,4090.00000000,4070.00000000,4090.00000000,3308100.00000000,'2026-02-17 23:56:08'),(265892,'ANTM','1m','yahoo',1770882600,'2026-02-12 14:50:00',4090.00000000,4120.00000000,4080.00000000,4120.00000000,14074100.00000000,'2026-02-17 23:56:08'),(265893,'ANTM','1m','yahoo',1770882660,'2026-02-12 14:51:00',4120.00000000,4130.00000000,4110.00000000,4130.00000000,7523900.00000000,'2026-02-17 23:56:08'),(265894,'ANTM','1m','yahoo',1770882720,'2026-02-12 14:52:00',4130.00000000,4160.00000000,4120.00000000,4150.00000000,6282100.00000000,'2026-02-17 23:56:08'),(265895,'ANTM','1m','yahoo',1770882780,'2026-02-12 14:53:00',4150.00000000,4180.00000000,4140.00000000,4170.00000000,5259600.00000000,'2026-02-17 23:56:08'),(265896,'ANTM','1m','yahoo',1770882840,'2026-02-12 14:54:00',4160.00000000,4170.00000000,4150.00000000,4160.00000000,1627400.00000000,'2026-02-17 23:56:08'),(265897,'ANTM','1m','yahoo',1770882900,'2026-02-12 14:55:00',4160.00000000,4180.00000000,4150.00000000,4170.00000000,2791100.00000000,'2026-02-17 23:56:08'),(265898,'ANTM','1m','yahoo',1770882960,'2026-02-12 14:56:00',4180.00000000,4180.00000000,4160.00000000,4170.00000000,598700.00000000,'2026-02-17 23:56:08'),(265899,'ANTM','1m','yahoo',1770883020,'2026-02-12 14:57:00',4160.00000000,4170.00000000,4150.00000000,4160.00000000,2476700.00000000,'2026-02-17 23:56:08'),(265900,'ANTM','1m','yahoo',1770883080,'2026-02-12 14:58:00',4170.00000000,4200.00000000,4170.00000000,4190.00000000,5217300.00000000,'2026-02-17 23:56:08'),(265901,'ANTM','1m','yahoo',1770883140,'2026-02-12 14:59:00',4200.00000000,4230.00000000,4190.00000000,4220.00000000,7401300.00000000,'2026-02-17 23:56:08'),(265902,'ANTM','1m','yahoo',1770883200,'2026-02-12 15:00:00',4230.00000000,4280.00000000,4220.00000000,4270.00000000,7706800.00000000,'2026-02-17 23:56:08'),(265903,'ANTM','1m','yahoo',1770883260,'2026-02-12 15:01:00',4270.00000000,4280.00000000,4200.00000000,4220.00000000,4235500.00000000,'2026-02-17 23:56:08'),(265904,'ANTM','1m','yahoo',1770883320,'2026-02-12 15:02:00',4220.00000000,4250.00000000,4210.00000000,4250.00000000,2222400.00000000,'2026-02-17 23:56:08'),(265905,'ANTM','1m','yahoo',1770883380,'2026-02-12 15:03:00',4250.00000000,4250.00000000,4230.00000000,4240.00000000,2451600.00000000,'2026-02-17 23:56:08'),(265906,'ANTM','1m','yahoo',1770883440,'2026-02-12 15:04:00',4240.00000000,4260.00000000,4230.00000000,4240.00000000,2884200.00000000,'2026-02-17 23:56:08'),(265907,'ANTM','1m','yahoo',1770883500,'2026-02-12 15:05:00',4240.00000000,4250.00000000,4230.00000000,4230.00000000,1695800.00000000,'2026-02-17 23:56:08'),(265908,'ANTM','1m','yahoo',1770883560,'2026-02-12 15:06:00',4240.00000000,4240.00000000,4210.00000000,4210.00000000,2086600.00000000,'2026-02-17 23:56:08'),(265909,'ANTM','1m','yahoo',1770883620,'2026-02-12 15:07:00',4220.00000000,4220.00000000,4190.00000000,4190.00000000,2685000.00000000,'2026-02-17 23:56:08'),(265910,'ANTM','1m','yahoo',1770883680,'2026-02-12 15:08:00',4190.00000000,4220.00000000,4190.00000000,4210.00000000,3069100.00000000,'2026-02-17 23:56:08'),(265911,'ANTM','1m','yahoo',1770883740,'2026-02-12 15:09:00',4210.00000000,4210.00000000,4200.00000000,4200.00000000,456100.00000000,'2026-02-17 23:56:08'),(265912,'ANTM','1m','yahoo',1770883800,'2026-02-12 15:10:00',4200.00000000,4210.00000000,4180.00000000,4180.00000000,951600.00000000,'2026-02-17 23:56:08'),(265913,'ANTM','1m','yahoo',1770883860,'2026-02-12 15:11:00',4180.00000000,4200.00000000,4180.00000000,4190.00000000,1245300.00000000,'2026-02-17 23:56:08'),(265914,'ANTM','1m','yahoo',1770883920,'2026-02-12 15:12:00',4190.00000000,4200.00000000,4190.00000000,4200.00000000,504700.00000000,'2026-02-17 23:56:08'),(265915,'ANTM','1m','yahoo',1770883980,'2026-02-12 15:13:00',4200.00000000,4210.00000000,4190.00000000,4200.00000000,853300.00000000,'2026-02-17 23:56:08'),(265916,'ANTM','1m','yahoo',1770884040,'2026-02-12 15:14:00',4210.00000000,4210.00000000,4200.00000000,4200.00000000,496700.00000000,'2026-02-17 23:56:08'),(265917,'ANTM','1m','yahoo',1770884100,'2026-02-12 15:15:00',4200.00000000,4220.00000000,4200.00000000,4220.00000000,1170200.00000000,'2026-02-17 23:56:08'),(265918,'ANTM','1m','yahoo',1770884160,'2026-02-12 15:16:00',4210.00000000,4220.00000000,4210.00000000,4220.00000000,204700.00000000,'2026-02-17 23:56:08'),(265919,'ANTM','1m','yahoo',1770884220,'2026-02-12 15:17:00',4210.00000000,4220.00000000,4200.00000000,4210.00000000,741800.00000000,'2026-02-17 23:56:08'),(265920,'ANTM','1m','yahoo',1770884280,'2026-02-12 15:18:00',4210.00000000,4210.00000000,4190.00000000,4200.00000000,2330200.00000000,'2026-02-17 23:56:08'),(265921,'ANTM','1m','yahoo',1770884340,'2026-02-12 15:19:00',4200.00000000,4200.00000000,4190.00000000,4190.00000000,275200.00000000,'2026-02-17 23:56:08'),(265922,'ANTM','1m','yahoo',1770884400,'2026-02-12 15:20:00',4190.00000000,4200.00000000,4160.00000000,4170.00000000,2079200.00000000,'2026-02-17 23:56:08'),(265923,'ANTM','1m','yahoo',1770884460,'2026-02-12 15:21:00',4170.00000000,4200.00000000,4170.00000000,4190.00000000,2200600.00000000,'2026-02-17 23:56:08'),(265924,'ANTM','1m','yahoo',1770884520,'2026-02-12 15:22:00',4190.00000000,4200.00000000,4190.00000000,4200.00000000,395600.00000000,'2026-02-17 23:56:08'),(265925,'ANTM','1m','yahoo',1770884580,'2026-02-12 15:23:00',4200.00000000,4210.00000000,4190.00000000,4210.00000000,805100.00000000,'2026-02-17 23:56:08'),(265926,'ANTM','1m','yahoo',1770884640,'2026-02-12 15:24:00',4210.00000000,4210.00000000,4190.00000000,4200.00000000,899700.00000000,'2026-02-17 23:56:08'),(265927,'ANTM','1m','yahoo',1770884700,'2026-02-12 15:25:00',4190.00000000,4200.00000000,4180.00000000,4180.00000000,633600.00000000,'2026-02-17 23:56:08'),(265928,'ANTM','1m','yahoo',1770884760,'2026-02-12 15:26:00',4180.00000000,4190.00000000,4180.00000000,4190.00000000,291200.00000000,'2026-02-17 23:56:08'),(265929,'ANTM','1m','yahoo',1770884820,'2026-02-12 15:27:00',4180.00000000,4190.00000000,4180.00000000,4190.00000000,110900.00000000,'2026-02-17 23:56:08'),(265930,'ANTM','1m','yahoo',1770884880,'2026-02-12 15:28:00',4190.00000000,4190.00000000,4180.00000000,4190.00000000,139000.00000000,'2026-02-17 23:56:08'),(265931,'ANTM','1m','yahoo',1770884940,'2026-02-12 15:29:00',4190.00000000,4190.00000000,4180.00000000,4180.00000000,1064600.00000000,'2026-02-17 23:56:08'),(265932,'ANTM','1m','yahoo',1770885000,'2026-02-12 15:30:00',4170.00000000,4180.00000000,4170.00000000,4180.00000000,194700.00000000,'2026-02-17 23:56:08'),(265933,'ANTM','1m','yahoo',1770885060,'2026-02-12 15:31:00',4170.00000000,4180.00000000,4170.00000000,4180.00000000,267700.00000000,'2026-02-17 23:56:08'),(265934,'ANTM','1m','yahoo',1770885120,'2026-02-12 15:32:00',4170.00000000,4180.00000000,4160.00000000,4160.00000000,1052000.00000000,'2026-02-17 23:56:08'),(265935,'ANTM','1m','yahoo',1770885180,'2026-02-12 15:33:00',4160.00000000,4170.00000000,4160.00000000,4160.00000000,701900.00000000,'2026-02-17 23:56:08'),(265936,'ANTM','1m','yahoo',1770885240,'2026-02-12 15:34:00',4170.00000000,4180.00000000,4160.00000000,4170.00000000,1506600.00000000,'2026-02-17 23:56:08'),(265937,'ANTM','1m','yahoo',1770885300,'2026-02-12 15:35:00',4170.00000000,4180.00000000,4160.00000000,4170.00000000,520800.00000000,'2026-02-17 23:56:08'),(265938,'ANTM','1m','yahoo',1770885360,'2026-02-12 15:36:00',4170.00000000,4170.00000000,4160.00000000,4160.00000000,473900.00000000,'2026-02-17 23:56:08'),(265939,'ANTM','1m','yahoo',1770885420,'2026-02-12 15:37:00',4160.00000000,4170.00000000,4160.00000000,4170.00000000,404000.00000000,'2026-02-17 23:56:08'),(265940,'ANTM','1m','yahoo',1770885480,'2026-02-12 15:38:00',4170.00000000,4170.00000000,4140.00000000,4150.00000000,2970200.00000000,'2026-02-17 23:56:08'),(265941,'ANTM','1m','yahoo',1770885540,'2026-02-12 15:39:00',4140.00000000,4150.00000000,4140.00000000,4150.00000000,563500.00000000,'2026-02-17 23:56:08'),(265942,'ANTM','1m','yahoo',1770885600,'2026-02-12 15:40:00',4140.00000000,4150.00000000,4140.00000000,4140.00000000,1721500.00000000,'2026-02-17 23:56:08'),(265943,'ANTM','1m','yahoo',1770885660,'2026-02-12 15:41:00',4140.00000000,4160.00000000,4140.00000000,4160.00000000,1107500.00000000,'2026-02-17 23:56:08'),(265944,'ANTM','1m','yahoo',1770885720,'2026-02-12 15:42:00',4150.00000000,4170.00000000,4150.00000000,4170.00000000,544300.00000000,'2026-02-17 23:56:08'),(265945,'ANTM','1m','yahoo',1770885780,'2026-02-12 15:43:00',4160.00000000,4170.00000000,4160.00000000,4160.00000000,323500.00000000,'2026-02-17 23:56:08'),(265946,'ANTM','1m','yahoo',1770885840,'2026-02-12 15:44:00',4160.00000000,4170.00000000,4160.00000000,4170.00000000,624500.00000000,'2026-02-17 23:56:08'),(265947,'ANTM','1m','yahoo',1770885900,'2026-02-12 15:45:00',4160.00000000,4170.00000000,4160.00000000,4170.00000000,802800.00000000,'2026-02-17 23:56:08'),(265948,'ANTM','1m','yahoo',1770885960,'2026-02-12 15:46:00',4160.00000000,4170.00000000,4160.00000000,4160.00000000,189900.00000000,'2026-02-17 23:56:08'),(265949,'ANTM','1m','yahoo',1770886020,'2026-02-12 15:47:00',4160.00000000,4170.00000000,4150.00000000,4150.00000000,1182300.00000000,'2026-02-17 23:56:08'),(265950,'ANTM','1m','yahoo',1770886080,'2026-02-12 15:48:00',4150.00000000,4160.00000000,4150.00000000,4160.00000000,542400.00000000,'2026-02-17 23:56:08'),(265951,'ANTM','1m','yahoo',1770886140,'2026-02-12 15:49:00',4150.00000000,4170.00000000,4150.00000000,4150.00000000,1281600.00000000,'2026-02-17 23:56:08'),(265952,'ANTM','1m','yahoo',1770886200,'2026-02-12 15:50:00',4160.00000000,4160.00000000,4160.00000000,4160.00000000,0.00000000,'2026-02-17 23:56:08'),(265953,'ANTM','1m','yahoo',1770886800,'2026-02-12 16:00:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,7988100.00000000,'2026-02-17 23:56:08'),(265954,'ANTM','1m','yahoo',1770886920,'2026-02-12 16:02:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,269400.00000000,'2026-02-17 23:56:08'),(265955,'ANTM','1m','yahoo',1770886980,'2026-02-12 16:03:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,386400.00000000,'2026-02-17 23:56:08'),(265956,'ANTM','1m','yahoo',1770887040,'2026-02-12 16:04:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,263000.00000000,'2026-02-17 23:56:08'),(265957,'ANTM','1m','yahoo',1770887100,'2026-02-12 16:05:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,109800.00000000,'2026-02-17 23:56:08'),(265958,'ANTM','1m','yahoo',1770887160,'2026-02-12 16:06:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,34200.00000000,'2026-02-17 23:56:08'),(265959,'ANTM','1m','yahoo',1770887220,'2026-02-12 16:07:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,38800.00000000,'2026-02-17 23:56:08'),(265960,'ANTM','1m','yahoo',1770887280,'2026-02-12 16:08:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,56300.00000000,'2026-02-17 23:56:08'),(265961,'ANTM','1m','yahoo',1770887340,'2026-02-12 16:09:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,14700.00000000,'2026-02-17 23:56:08'),(265962,'ANTM','1m','yahoo',1770887400,'2026-02-12 16:10:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,50300.00000000,'2026-02-17 23:56:08'),(265963,'ANTM','1m','yahoo',1770887460,'2026-02-12 16:11:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,17200.00000000,'2026-02-17 23:56:08'),(265964,'ANTM','1m','yahoo',1770887520,'2026-02-12 16:12:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,15100.00000000,'2026-02-17 23:56:08'),(265965,'ANTM','1m','yahoo',1770887580,'2026-02-12 16:13:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,4400.00000000,'2026-02-17 23:56:08'),(265966,'ANTM','1m','yahoo',1770887640,'2026-02-12 16:14:00',4120.00000000,4120.00000000,4120.00000000,4120.00000000,3300.00000000,'2026-02-17 23:56:08'),(265967,'ANTM','1m','yahoo',1770948000,'2026-02-13 09:00:00',4040.00000000,4070.00000000,4020.00000000,4070.00000000,0.00000000,'2026-02-17 23:56:08'),(265968,'ANTM','1m','yahoo',1770948060,'2026-02-13 09:01:00',4080.00000000,4080.00000000,4060.00000000,4070.00000000,1913800.00000000,'2026-02-17 23:56:08'),(265969,'ANTM','1m','yahoo',1770948120,'2026-02-13 09:02:00',4070.00000000,4070.00000000,4020.00000000,4030.00000000,2120800.00000000,'2026-02-17 23:56:08'),(265970,'ANTM','1m','yahoo',1770948180,'2026-02-13 09:03:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,1209300.00000000,'2026-02-17 23:56:08'),(265971,'ANTM','1m','yahoo',1770948240,'2026-02-13 09:04:00',4030.00000000,4030.00000000,4010.00000000,4020.00000000,1725400.00000000,'2026-02-17 23:56:08'),(265972,'ANTM','1m','yahoo',1770948300,'2026-02-13 09:05:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,1057800.00000000,'2026-02-17 23:56:08'),(265973,'ANTM','1m','yahoo',1770948360,'2026-02-13 09:06:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,528200.00000000,'2026-02-17 23:56:08'),(265974,'ANTM','1m','yahoo',1770948420,'2026-02-13 09:07:00',4050.00000000,4060.00000000,4040.00000000,4050.00000000,570900.00000000,'2026-02-17 23:56:08'),(265975,'ANTM','1m','yahoo',1770948480,'2026-02-13 09:08:00',4050.00000000,4060.00000000,4050.00000000,4060.00000000,585700.00000000,'2026-02-17 23:56:08'),(265976,'ANTM','1m','yahoo',1770948540,'2026-02-13 09:09:00',4060.00000000,4060.00000000,4030.00000000,4040.00000000,2393700.00000000,'2026-02-17 23:56:08'),(265977,'ANTM','1m','yahoo',1770948600,'2026-02-13 09:10:00',4040.00000000,4050.00000000,4030.00000000,4030.00000000,1654800.00000000,'2026-02-17 23:56:08'),(265978,'ANTM','1m','yahoo',1770948660,'2026-02-13 09:11:00',4030.00000000,4030.00000000,4010.00000000,4010.00000000,2143900.00000000,'2026-02-17 23:56:08'),(265979,'ANTM','1m','yahoo',1770948720,'2026-02-13 09:12:00',4010.00000000,4020.00000000,4000.00000000,4020.00000000,2891800.00000000,'2026-02-17 23:56:08'),(265980,'ANTM','1m','yahoo',1770948780,'2026-02-13 09:13:00',4010.00000000,4020.00000000,4010.00000000,4020.00000000,386400.00000000,'2026-02-17 23:56:08'),(265981,'ANTM','1m','yahoo',1770948840,'2026-02-13 09:14:00',4020.00000000,4030.00000000,4010.00000000,4020.00000000,442500.00000000,'2026-02-17 23:56:08'),(265982,'ANTM','1m','yahoo',1770948900,'2026-02-13 09:15:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,294300.00000000,'2026-02-17 23:56:08'),(265983,'ANTM','1m','yahoo',1770948960,'2026-02-13 09:16:00',4030.00000000,4040.00000000,4020.00000000,4020.00000000,1685000.00000000,'2026-02-17 23:56:08'),(265984,'ANTM','1m','yahoo',1770949020,'2026-02-13 09:17:00',4030.00000000,4030.00000000,4020.00000000,4020.00000000,241300.00000000,'2026-02-17 23:56:08'),(265985,'ANTM','1m','yahoo',1770949080,'2026-02-13 09:18:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,529100.00000000,'2026-02-17 23:56:08'),(265986,'ANTM','1m','yahoo',1770949140,'2026-02-13 09:19:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,451300.00000000,'2026-02-17 23:56:08'),(265987,'ANTM','1m','yahoo',1770949200,'2026-02-13 09:20:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,742000.00000000,'2026-02-17 23:56:08'),(265988,'ANTM','1m','yahoo',1770949260,'2026-02-13 09:21:00',4040.00000000,4050.00000000,4040.00000000,4040.00000000,311000.00000000,'2026-02-17 23:56:08'),(265989,'ANTM','1m','yahoo',1770949320,'2026-02-13 09:22:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,264800.00000000,'2026-02-17 23:56:08'),(265990,'ANTM','1m','yahoo',1770949380,'2026-02-13 09:23:00',4050.00000000,4060.00000000,4040.00000000,4060.00000000,484700.00000000,'2026-02-17 23:56:08'),(265991,'ANTM','1m','yahoo',1770949440,'2026-02-13 09:24:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,514600.00000000,'2026-02-17 23:56:08'),(265992,'ANTM','1m','yahoo',1770949500,'2026-02-13 09:25:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,416700.00000000,'2026-02-17 23:56:08'),(265993,'ANTM','1m','yahoo',1770949560,'2026-02-13 09:26:00',4070.00000000,4080.00000000,4060.00000000,4070.00000000,1413800.00000000,'2026-02-17 23:56:08'),(265994,'ANTM','1m','yahoo',1770949620,'2026-02-13 09:27:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,1028000.00000000,'2026-02-17 23:56:08'),(265995,'ANTM','1m','yahoo',1770949680,'2026-02-13 09:28:00',4070.00000000,4100.00000000,4060.00000000,4100.00000000,2950700.00000000,'2026-02-17 23:56:08'),(265996,'ANTM','1m','yahoo',1770949740,'2026-02-13 09:29:00',4100.00000000,4100.00000000,4090.00000000,4090.00000000,417100.00000000,'2026-02-17 23:56:08'),(265997,'ANTM','1m','yahoo',1770949800,'2026-02-13 09:30:00',4100.00000000,4140.00000000,4090.00000000,4120.00000000,5131400.00000000,'2026-02-17 23:56:08'),(265998,'ANTM','1m','yahoo',1770949860,'2026-02-13 09:31:00',4120.00000000,4120.00000000,4100.00000000,4120.00000000,966100.00000000,'2026-02-17 23:56:08'),(265999,'ANTM','1m','yahoo',1770949920,'2026-02-13 09:32:00',4120.00000000,4120.00000000,4110.00000000,4120.00000000,309700.00000000,'2026-02-17 23:56:08'),(266000,'ANTM','1m','yahoo',1770949980,'2026-02-13 09:33:00',4120.00000000,4130.00000000,4110.00000000,4130.00000000,934000.00000000,'2026-02-17 23:56:08'),(266001,'ANTM','1m','yahoo',1770950040,'2026-02-13 09:34:00',4130.00000000,4130.00000000,4120.00000000,4120.00000000,410500.00000000,'2026-02-17 23:56:08'),(266002,'ANTM','1m','yahoo',1770950100,'2026-02-13 09:35:00',4130.00000000,4130.00000000,4120.00000000,4120.00000000,492000.00000000,'2026-02-17 23:56:08'),(266003,'ANTM','1m','yahoo',1770950160,'2026-02-13 09:36:00',4120.00000000,4130.00000000,4100.00000000,4100.00000000,2596700.00000000,'2026-02-17 23:56:08'),(266004,'ANTM','1m','yahoo',1770950220,'2026-02-13 09:37:00',4110.00000000,4120.00000000,4100.00000000,4110.00000000,451400.00000000,'2026-02-17 23:56:08'),(266005,'ANTM','1m','yahoo',1770950280,'2026-02-13 09:38:00',4110.00000000,4120.00000000,4110.00000000,4120.00000000,328200.00000000,'2026-02-17 23:56:08'),(266006,'ANTM','1m','yahoo',1770950340,'2026-02-13 09:39:00',4120.00000000,4120.00000000,4110.00000000,4120.00000000,80000.00000000,'2026-02-17 23:56:08'),(266007,'ANTM','1m','yahoo',1770950400,'2026-02-13 09:40:00',4120.00000000,4120.00000000,4110.00000000,4120.00000000,74800.00000000,'2026-02-17 23:56:08'),(266008,'ANTM','1m','yahoo',1770950460,'2026-02-13 09:41:00',4120.00000000,4120.00000000,4110.00000000,4120.00000000,52800.00000000,'2026-02-17 23:56:08'),(266009,'ANTM','1m','yahoo',1770950520,'2026-02-13 09:42:00',4120.00000000,4120.00000000,4110.00000000,4120.00000000,232600.00000000,'2026-02-17 23:56:08'),(266010,'ANTM','1m','yahoo',1770950580,'2026-02-13 09:43:00',4120.00000000,4120.00000000,4110.00000000,4110.00000000,243900.00000000,'2026-02-17 23:56:08'),(266011,'ANTM','1m','yahoo',1770950640,'2026-02-13 09:44:00',4110.00000000,4120.00000000,4090.00000000,4090.00000000,3103800.00000000,'2026-02-17 23:56:08'),(266012,'ANTM','1m','yahoo',1770950700,'2026-02-13 09:45:00',4090.00000000,4100.00000000,4070.00000000,4080.00000000,1403400.00000000,'2026-02-17 23:56:08'),(266013,'ANTM','1m','yahoo',1770950760,'2026-02-13 09:46:00',4080.00000000,4100.00000000,4080.00000000,4100.00000000,566600.00000000,'2026-02-17 23:56:08'),(266014,'ANTM','1m','yahoo',1770950820,'2026-02-13 09:47:00',4100.00000000,4100.00000000,4090.00000000,4090.00000000,78800.00000000,'2026-02-17 23:56:08'),(266015,'ANTM','1m','yahoo',1770950880,'2026-02-13 09:48:00',4090.00000000,4110.00000000,4090.00000000,4100.00000000,634200.00000000,'2026-02-17 23:56:08'),(266016,'ANTM','1m','yahoo',1770950940,'2026-02-13 09:49:00',4100.00000000,4100.00000000,4080.00000000,4080.00000000,467900.00000000,'2026-02-17 23:56:08'),(266017,'ANTM','1m','yahoo',1770951000,'2026-02-13 09:50:00',4080.00000000,4090.00000000,4080.00000000,4080.00000000,74400.00000000,'2026-02-17 23:56:08'),(266018,'ANTM','1m','yahoo',1770951060,'2026-02-13 09:51:00',4090.00000000,4090.00000000,4080.00000000,4090.00000000,153000.00000000,'2026-02-17 23:56:08'),(266019,'ANTM','1m','yahoo',1770951120,'2026-02-13 09:52:00',4090.00000000,4090.00000000,4080.00000000,4090.00000000,65200.00000000,'2026-02-17 23:56:08'),(266020,'ANTM','1m','yahoo',1770951180,'2026-02-13 09:53:00',4090.00000000,4090.00000000,4080.00000000,4080.00000000,104000.00000000,'2026-02-17 23:56:08'),(266021,'ANTM','1m','yahoo',1770951240,'2026-02-13 09:54:00',4090.00000000,4090.00000000,4070.00000000,4080.00000000,814600.00000000,'2026-02-17 23:56:08'),(266022,'ANTM','1m','yahoo',1770951300,'2026-02-13 09:55:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,56500.00000000,'2026-02-17 23:56:08'),(266023,'ANTM','1m','yahoo',1770951360,'2026-02-13 09:56:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,91200.00000000,'2026-02-17 23:56:08'),(266024,'ANTM','1m','yahoo',1770951420,'2026-02-13 09:57:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,277600.00000000,'2026-02-17 23:56:08'),(266025,'ANTM','1m','yahoo',1770951480,'2026-02-13 09:58:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,236700.00000000,'2026-02-17 23:56:08'),(266026,'ANTM','1m','yahoo',1770951540,'2026-02-13 09:59:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,306800.00000000,'2026-02-17 23:56:08'),(266027,'ANTM','1m','yahoo',1770951600,'2026-02-13 10:00:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,75400.00000000,'2026-02-17 23:56:08'),(266028,'ANTM','1m','yahoo',1770951660,'2026-02-13 10:01:00',4070.00000000,4080.00000000,4060.00000000,4060.00000000,1629200.00000000,'2026-02-17 23:56:08'),(266029,'ANTM','1m','yahoo',1770951720,'2026-02-13 10:02:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,175500.00000000,'2026-02-17 23:56:08'),(266030,'ANTM','1m','yahoo',1770951780,'2026-02-13 10:03:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,160600.00000000,'2026-02-17 23:56:08'),(266031,'ANTM','1m','yahoo',1770951840,'2026-02-13 10:04:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,541100.00000000,'2026-02-17 23:56:08'),(266032,'ANTM','1m','yahoo',1770951900,'2026-02-13 10:05:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,311500.00000000,'2026-02-17 23:56:08'),(266033,'ANTM','1m','yahoo',1770951960,'2026-02-13 10:06:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,298800.00000000,'2026-02-17 23:56:08'),(266034,'ANTM','1m','yahoo',1770952020,'2026-02-13 10:07:00',4080.00000000,4080.00000000,4060.00000000,4070.00000000,702200.00000000,'2026-02-17 23:56:08'),(266035,'ANTM','1m','yahoo',1770952080,'2026-02-13 10:08:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,57700.00000000,'2026-02-17 23:56:08'),(266036,'ANTM','1m','yahoo',1770952140,'2026-02-13 10:09:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,75100.00000000,'2026-02-17 23:56:08'),(266037,'ANTM','1m','yahoo',1770952200,'2026-02-13 10:10:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,287600.00000000,'2026-02-17 23:56:08'),(266038,'ANTM','1m','yahoo',1770952260,'2026-02-13 10:11:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,58400.00000000,'2026-02-17 23:56:08'),(266039,'ANTM','1m','yahoo',1770952320,'2026-02-13 10:12:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,78600.00000000,'2026-02-17 23:56:08'),(266040,'ANTM','1m','yahoo',1770952380,'2026-02-13 10:13:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,30700.00000000,'2026-02-17 23:56:08'),(266041,'ANTM','1m','yahoo',1770952440,'2026-02-13 10:14:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,60400.00000000,'2026-02-17 23:56:08'),(266042,'ANTM','1m','yahoo',1770952500,'2026-02-13 10:15:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,66200.00000000,'2026-02-17 23:56:08'),(266043,'ANTM','1m','yahoo',1770952560,'2026-02-13 10:16:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,65900.00000000,'2026-02-17 23:56:08'),(266044,'ANTM','1m','yahoo',1770952620,'2026-02-13 10:17:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,275200.00000000,'2026-02-17 23:56:08'),(266045,'ANTM','1m','yahoo',1770952680,'2026-02-13 10:18:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,23500.00000000,'2026-02-17 23:56:08'),(266046,'ANTM','1m','yahoo',1770952740,'2026-02-13 10:19:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,60600.00000000,'2026-02-17 23:56:08'),(266047,'ANTM','1m','yahoo',1770952800,'2026-02-13 10:20:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,259400.00000000,'2026-02-17 23:56:08'),(266048,'ANTM','1m','yahoo',1770952860,'2026-02-13 10:21:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,95700.00000000,'2026-02-17 23:56:08'),(266049,'ANTM','1m','yahoo',1770952920,'2026-02-13 10:22:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,165700.00000000,'2026-02-17 23:56:08'),(266050,'ANTM','1m','yahoo',1770952980,'2026-02-13 10:23:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,39800.00000000,'2026-02-17 23:56:08'),(266051,'ANTM','1m','yahoo',1770953040,'2026-02-13 10:24:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,166800.00000000,'2026-02-17 23:56:08'),(266052,'ANTM','1m','yahoo',1770953100,'2026-02-13 10:25:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,175500.00000000,'2026-02-17 23:56:08'),(266053,'ANTM','1m','yahoo',1770953160,'2026-02-13 10:26:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,303600.00000000,'2026-02-17 23:56:08'),(266054,'ANTM','1m','yahoo',1770953220,'2026-02-13 10:27:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,356500.00000000,'2026-02-17 23:56:08'),(266055,'ANTM','1m','yahoo',1770953280,'2026-02-13 10:28:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,130500.00000000,'2026-02-17 23:56:08'),(266056,'ANTM','1m','yahoo',1770953340,'2026-02-13 10:29:00',4080.00000000,4090.00000000,4070.00000000,4090.00000000,1169300.00000000,'2026-02-17 23:56:08'),(266057,'ANTM','1m','yahoo',1770953400,'2026-02-13 10:30:00',4090.00000000,4090.00000000,4080.00000000,4090.00000000,58100.00000000,'2026-02-17 23:56:08'),(266058,'ANTM','1m','yahoo',1770953460,'2026-02-13 10:31:00',4090.00000000,4090.00000000,4080.00000000,4090.00000000,411500.00000000,'2026-02-17 23:56:08'),(266059,'ANTM','1m','yahoo',1770953520,'2026-02-13 10:32:00',4080.00000000,4100.00000000,4080.00000000,4100.00000000,390500.00000000,'2026-02-17 23:56:08'),(266060,'ANTM','1m','yahoo',1770953580,'2026-02-13 10:33:00',4100.00000000,4100.00000000,4090.00000000,4100.00000000,913100.00000000,'2026-02-17 23:56:08'),(266061,'ANTM','1m','yahoo',1770953640,'2026-02-13 10:34:00',4100.00000000,4110.00000000,4090.00000000,4100.00000000,539200.00000000,'2026-02-17 23:56:08'),(266062,'ANTM','1m','yahoo',1770953700,'2026-02-13 10:35:00',4090.00000000,4100.00000000,4090.00000000,4100.00000000,110000.00000000,'2026-02-17 23:56:08'),(266063,'ANTM','1m','yahoo',1770953760,'2026-02-13 10:36:00',4100.00000000,4100.00000000,4090.00000000,4090.00000000,53300.00000000,'2026-02-17 23:56:08'),(266064,'ANTM','1m','yahoo',1770953820,'2026-02-13 10:37:00',4100.00000000,4100.00000000,4090.00000000,4090.00000000,76700.00000000,'2026-02-17 23:56:08'),(266065,'ANTM','1m','yahoo',1770953880,'2026-02-13 10:38:00',4100.00000000,4100.00000000,4090.00000000,4100.00000000,281100.00000000,'2026-02-17 23:56:08'),(266066,'ANTM','1m','yahoo',1770953940,'2026-02-13 10:39:00',4090.00000000,4090.00000000,4080.00000000,4090.00000000,781700.00000000,'2026-02-17 23:56:08'),(266067,'ANTM','1m','yahoo',1770954000,'2026-02-13 10:40:00',4090.00000000,4090.00000000,4080.00000000,4090.00000000,219300.00000000,'2026-02-17 23:56:08'),(266068,'ANTM','1m','yahoo',1770954060,'2026-02-13 10:41:00',4090.00000000,4090.00000000,4080.00000000,4090.00000000,199700.00000000,'2026-02-17 23:56:08'),(266069,'ANTM','1m','yahoo',1770954120,'2026-02-13 10:42:00',4090.00000000,4090.00000000,4080.00000000,4080.00000000,135500.00000000,'2026-02-17 23:56:08'),(266070,'ANTM','1m','yahoo',1770954180,'2026-02-13 10:43:00',4090.00000000,4090.00000000,4080.00000000,4080.00000000,841800.00000000,'2026-02-17 23:56:08'),(266071,'ANTM','1m','yahoo',1770954240,'2026-02-13 10:44:00',4080.00000000,4090.00000000,4080.00000000,4080.00000000,6000.00000000,'2026-02-17 23:56:08'),(266072,'ANTM','1m','yahoo',1770954300,'2026-02-13 10:45:00',4080.00000000,4090.00000000,4080.00000000,4090.00000000,150300.00000000,'2026-02-17 23:56:08'),(266073,'ANTM','1m','yahoo',1770954360,'2026-02-13 10:46:00',4080.00000000,4090.00000000,4080.00000000,4090.00000000,45300.00000000,'2026-02-17 23:56:08'),(266074,'ANTM','1m','yahoo',1770954420,'2026-02-13 10:47:00',4090.00000000,4090.00000000,4080.00000000,4090.00000000,252900.00000000,'2026-02-17 23:56:08'),(266075,'ANTM','1m','yahoo',1770954480,'2026-02-13 10:48:00',4090.00000000,4090.00000000,4080.00000000,4090.00000000,196600.00000000,'2026-02-17 23:56:08'),(266076,'ANTM','1m','yahoo',1770954540,'2026-02-13 10:49:00',4080.00000000,4090.00000000,4070.00000000,4080.00000000,1641900.00000000,'2026-02-17 23:56:08'),(266077,'ANTM','1m','yahoo',1770954600,'2026-02-13 10:50:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,79200.00000000,'2026-02-17 23:56:08'),(266078,'ANTM','1m','yahoo',1770954660,'2026-02-13 10:51:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,277400.00000000,'2026-02-17 23:56:08'),(266079,'ANTM','1m','yahoo',1770954720,'2026-02-13 10:52:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,73400.00000000,'2026-02-17 23:56:08'),(266080,'ANTM','1m','yahoo',1770954780,'2026-02-13 10:53:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,35800.00000000,'2026-02-17 23:56:08'),(266081,'ANTM','1m','yahoo',1770954840,'2026-02-13 10:54:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,94800.00000000,'2026-02-17 23:56:08'),(266082,'ANTM','1m','yahoo',1770954900,'2026-02-13 10:55:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,191700.00000000,'2026-02-17 23:56:08'),(266083,'ANTM','1m','yahoo',1770954960,'2026-02-13 10:56:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,121300.00000000,'2026-02-17 23:56:08'),(266084,'ANTM','1m','yahoo',1770955020,'2026-02-13 10:57:00',4070.00000000,4080.00000000,4070.00000000,4070.00000000,82200.00000000,'2026-02-17 23:56:08'),(266085,'ANTM','1m','yahoo',1770955080,'2026-02-13 10:58:00',4070.00000000,4080.00000000,4050.00000000,4060.00000000,2648900.00000000,'2026-02-17 23:56:08'),(266086,'ANTM','1m','yahoo',1770955140,'2026-02-13 10:59:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,712000.00000000,'2026-02-17 23:56:08'),(266087,'ANTM','1m','yahoo',1770955200,'2026-02-13 11:00:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,1274500.00000000,'2026-02-17 23:56:08'),(266088,'ANTM','1m','yahoo',1770955260,'2026-02-13 11:01:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,51300.00000000,'2026-02-17 23:56:08'),(266089,'ANTM','1m','yahoo',1770955320,'2026-02-13 11:02:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,59000.00000000,'2026-02-17 23:56:08'),(266090,'ANTM','1m','yahoo',1770955380,'2026-02-13 11:03:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,161400.00000000,'2026-02-17 23:56:08'),(266091,'ANTM','1m','yahoo',1770955440,'2026-02-13 11:04:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,130400.00000000,'2026-02-17 23:56:08'),(266092,'ANTM','1m','yahoo',1770955500,'2026-02-13 11:05:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,104300.00000000,'2026-02-17 23:56:08'),(266093,'ANTM','1m','yahoo',1770955560,'2026-02-13 11:06:00',4060.00000000,4070.00000000,4050.00000000,4070.00000000,850500.00000000,'2026-02-17 23:56:08'),(266094,'ANTM','1m','yahoo',1770955620,'2026-02-13 11:07:00',4060.00000000,4070.00000000,4050.00000000,4070.00000000,170300.00000000,'2026-02-17 23:56:08'),(266095,'ANTM','1m','yahoo',1770955680,'2026-02-13 11:08:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,38300.00000000,'2026-02-17 23:56:08'),(266096,'ANTM','1m','yahoo',1770955740,'2026-02-13 11:09:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,49200.00000000,'2026-02-17 23:56:08'),(266097,'ANTM','1m','yahoo',1770955800,'2026-02-13 11:10:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,40800.00000000,'2026-02-17 23:56:08'),(266098,'ANTM','1m','yahoo',1770955860,'2026-02-13 11:11:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,49800.00000000,'2026-02-17 23:56:08'),(266099,'ANTM','1m','yahoo',1770955920,'2026-02-13 11:12:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,171700.00000000,'2026-02-17 23:56:08'),(266100,'ANTM','1m','yahoo',1770955980,'2026-02-13 11:13:00',4060.00000000,4070.00000000,4060.00000000,4060.00000000,18200.00000000,'2026-02-17 23:56:08'),(266101,'ANTM','1m','yahoo',1770956040,'2026-02-13 11:14:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,325000.00000000,'2026-02-17 23:56:08'),(266102,'ANTM','1m','yahoo',1770956100,'2026-02-13 11:15:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,34600.00000000,'2026-02-17 23:56:08'),(266103,'ANTM','1m','yahoo',1770956160,'2026-02-13 11:16:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,175500.00000000,'2026-02-17 23:56:08'),(266104,'ANTM','1m','yahoo',1770956220,'2026-02-13 11:17:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,20900.00000000,'2026-02-17 23:56:08'),(266105,'ANTM','1m','yahoo',1770956280,'2026-02-13 11:18:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,417900.00000000,'2026-02-17 23:56:08'),(266106,'ANTM','1m','yahoo',1770956340,'2026-02-13 11:19:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,152200.00000000,'2026-02-17 23:56:08'),(266107,'ANTM','1m','yahoo',1770956400,'2026-02-13 11:20:00',4060.00000000,4080.00000000,4060.00000000,4070.00000000,624000.00000000,'2026-02-17 23:56:08'),(266108,'ANTM','1m','yahoo',1770956460,'2026-02-13 11:21:00',4070.00000000,4080.00000000,4060.00000000,4080.00000000,286300.00000000,'2026-02-17 23:56:08'),(266109,'ANTM','1m','yahoo',1770956520,'2026-02-13 11:22:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,30700.00000000,'2026-02-17 23:56:08'),(266110,'ANTM','1m','yahoo',1770956580,'2026-02-13 11:23:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,64000.00000000,'2026-02-17 23:56:08'),(266111,'ANTM','1m','yahoo',1770956640,'2026-02-13 11:24:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,37700.00000000,'2026-02-17 23:56:08'),(266112,'ANTM','1m','yahoo',1770956700,'2026-02-13 11:25:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,67300.00000000,'2026-02-17 23:56:08'),(266113,'ANTM','1m','yahoo',1770956760,'2026-02-13 11:26:00',4080.00000000,4080.00000000,4070.00000000,4070.00000000,33700.00000000,'2026-02-17 23:56:08'),(266114,'ANTM','1m','yahoo',1770956820,'2026-02-13 11:27:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,161300.00000000,'2026-02-17 23:56:08'),(266115,'ANTM','1m','yahoo',1770956880,'2026-02-13 11:28:00',4080.00000000,4080.00000000,4060.00000000,4060.00000000,1305300.00000000,'2026-02-17 23:56:08'),(266116,'ANTM','1m','yahoo',1770956940,'2026-02-13 11:29:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,144000.00000000,'2026-02-17 23:56:08'),(266117,'ANTM','1m','yahoo',1770966000,'2026-02-13 14:00:00',4060.00000000,4070.00000000,4040.00000000,4050.00000000,4889500.00000000,'2026-02-17 23:56:08'),(266118,'ANTM','1m','yahoo',1770966060,'2026-02-13 14:01:00',4050.00000000,4080.00000000,4040.00000000,4080.00000000,1379100.00000000,'2026-02-17 23:56:08'),(266119,'ANTM','1m','yahoo',1770966120,'2026-02-13 14:02:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,106700.00000000,'2026-02-17 23:56:08'),(266120,'ANTM','1m','yahoo',1770966180,'2026-02-13 14:03:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,78800.00000000,'2026-02-17 23:56:08'),(266121,'ANTM','1m','yahoo',1770966240,'2026-02-13 14:04:00',4080.00000000,4080.00000000,4070.00000000,4080.00000000,271600.00000000,'2026-02-17 23:56:08'),(266122,'ANTM','1m','yahoo',1770966300,'2026-02-13 14:05:00',4080.00000000,4080.00000000,4060.00000000,4070.00000000,347000.00000000,'2026-02-17 23:56:08'),(266123,'ANTM','1m','yahoo',1770966360,'2026-02-13 14:06:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,351300.00000000,'2026-02-17 23:56:08'),(266124,'ANTM','1m','yahoo',1770966420,'2026-02-13 14:07:00',4060.00000000,4070.00000000,4040.00000000,4050.00000000,2056000.00000000,'2026-02-17 23:56:08'),(266125,'ANTM','1m','yahoo',1770966480,'2026-02-13 14:08:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,352600.00000000,'2026-02-17 23:56:08'),(266126,'ANTM','1m','yahoo',1770966540,'2026-02-13 14:09:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,85400.00000000,'2026-02-17 23:56:08'),(266127,'ANTM','1m','yahoo',1770966600,'2026-02-13 14:10:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,123000.00000000,'2026-02-17 23:56:08'),(266128,'ANTM','1m','yahoo',1770966660,'2026-02-13 14:11:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,39800.00000000,'2026-02-17 23:56:08'),(266129,'ANTM','1m','yahoo',1770966720,'2026-02-13 14:12:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,90900.00000000,'2026-02-17 23:56:08'),(266130,'ANTM','1m','yahoo',1770966780,'2026-02-13 14:13:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,256600.00000000,'2026-02-17 23:56:08'),(266131,'ANTM','1m','yahoo',1770966840,'2026-02-13 14:14:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,107400.00000000,'2026-02-17 23:56:08'),(266132,'ANTM','1m','yahoo',1770966900,'2026-02-13 14:15:00',4050.00000000,4050.00000000,4040.00000000,4040.00000000,143700.00000000,'2026-02-17 23:56:08'),(266133,'ANTM','1m','yahoo',1770966960,'2026-02-13 14:16:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,192600.00000000,'2026-02-17 23:56:08'),(266134,'ANTM','1m','yahoo',1770967020,'2026-02-13 14:17:00',4050.00000000,4050.00000000,4040.00000000,4050.00000000,77500.00000000,'2026-02-17 23:56:08'),(266135,'ANTM','1m','yahoo',1770967080,'2026-02-13 14:18:00',4040.00000000,4050.00000000,4040.00000000,4050.00000000,98100.00000000,'2026-02-17 23:56:08'),(266136,'ANTM','1m','yahoo',1770967140,'2026-02-13 14:19:00',4040.00000000,4050.00000000,4030.00000000,4040.00000000,1235500.00000000,'2026-02-17 23:56:08'),(266137,'ANTM','1m','yahoo',1770967200,'2026-02-13 14:20:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,210900.00000000,'2026-02-17 23:56:08'),(266138,'ANTM','1m','yahoo',1770967260,'2026-02-13 14:21:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,103700.00000000,'2026-02-17 23:56:08'),(266139,'ANTM','1m','yahoo',1770967320,'2026-02-13 14:22:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,124700.00000000,'2026-02-17 23:56:08'),(266140,'ANTM','1m','yahoo',1770967380,'2026-02-13 14:23:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,164900.00000000,'2026-02-17 23:56:08'),(266141,'ANTM','1m','yahoo',1770967440,'2026-02-13 14:24:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,99900.00000000,'2026-02-17 23:56:08'),(266142,'ANTM','1m','yahoo',1770967500,'2026-02-13 14:25:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,241200.00000000,'2026-02-17 23:56:08'),(266143,'ANTM','1m','yahoo',1770967560,'2026-02-13 14:26:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,69200.00000000,'2026-02-17 23:56:08'),(266144,'ANTM','1m','yahoo',1770967620,'2026-02-13 14:27:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,259400.00000000,'2026-02-17 23:56:08'),(266145,'ANTM','1m','yahoo',1770967680,'2026-02-13 14:28:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,103200.00000000,'2026-02-17 23:56:08'),(266146,'ANTM','1m','yahoo',1770967740,'2026-02-13 14:29:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,169800.00000000,'2026-02-17 23:56:08'),(266147,'ANTM','1m','yahoo',1770967800,'2026-02-13 14:30:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,190100.00000000,'2026-02-17 23:56:08'),(266148,'ANTM','1m','yahoo',1770967860,'2026-02-13 14:31:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,77300.00000000,'2026-02-17 23:56:08'),(266149,'ANTM','1m','yahoo',1770967920,'2026-02-13 14:32:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,1058900.00000000,'2026-02-17 23:56:08'),(266150,'ANTM','1m','yahoo',1770967980,'2026-02-13 14:33:00',4020.00000000,4030.00000000,4020.00000000,4020.00000000,215400.00000000,'2026-02-17 23:56:08'),(266151,'ANTM','1m','yahoo',1770968040,'2026-02-13 14:34:00',4030.00000000,4030.00000000,4020.00000000,4030.00000000,544300.00000000,'2026-02-17 23:56:08'),(266152,'ANTM','1m','yahoo',1770968100,'2026-02-13 14:35:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,1014000.00000000,'2026-02-17 23:56:08'),(266153,'ANTM','1m','yahoo',1770968160,'2026-02-13 14:36:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,140900.00000000,'2026-02-17 23:56:08'),(266154,'ANTM','1m','yahoo',1770968220,'2026-02-13 14:37:00',4030.00000000,4040.00000000,4020.00000000,4030.00000000,424300.00000000,'2026-02-17 23:56:08'),(266155,'ANTM','1m','yahoo',1770968280,'2026-02-13 14:38:00',4030.00000000,4040.00000000,4030.00000000,4030.00000000,509800.00000000,'2026-02-17 23:56:08'),(266156,'ANTM','1m','yahoo',1770968340,'2026-02-13 14:39:00',4030.00000000,4040.00000000,4020.00000000,4040.00000000,263000.00000000,'2026-02-17 23:56:08'),(266157,'ANTM','1m','yahoo',1770968400,'2026-02-13 14:40:00',4040.00000000,4040.00000000,4030.00000000,4030.00000000,44600.00000000,'2026-02-17 23:56:08'),(266158,'ANTM','1m','yahoo',1770968460,'2026-02-13 14:41:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,49200.00000000,'2026-02-17 23:56:08'),(266159,'ANTM','1m','yahoo',1770968520,'2026-02-13 14:42:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,140700.00000000,'2026-02-17 23:56:08'),(266160,'ANTM','1m','yahoo',1770968580,'2026-02-13 14:43:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,35600.00000000,'2026-02-17 23:56:08'),(266161,'ANTM','1m','yahoo',1770968640,'2026-02-13 14:44:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,196700.00000000,'2026-02-17 23:56:08'),(266162,'ANTM','1m','yahoo',1770968700,'2026-02-13 14:45:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,154200.00000000,'2026-02-17 23:56:08'),(266163,'ANTM','1m','yahoo',1770968760,'2026-02-13 14:46:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,225000.00000000,'2026-02-17 23:56:08'),(266164,'ANTM','1m','yahoo',1770968820,'2026-02-13 14:47:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,129500.00000000,'2026-02-17 23:56:08'),(266165,'ANTM','1m','yahoo',1770968880,'2026-02-13 14:48:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,57300.00000000,'2026-02-17 23:56:08'),(266166,'ANTM','1m','yahoo',1770968940,'2026-02-13 14:49:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,30700.00000000,'2026-02-17 23:56:08'),(266167,'ANTM','1m','yahoo',1770969000,'2026-02-13 14:50:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,564600.00000000,'2026-02-17 23:56:08'),(266168,'ANTM','1m','yahoo',1770969060,'2026-02-13 14:51:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,24900.00000000,'2026-02-17 23:56:08'),(266169,'ANTM','1m','yahoo',1770969120,'2026-02-13 14:52:00',4030.00000000,4040.00000000,4030.00000000,4040.00000000,123600.00000000,'2026-02-17 23:56:08'),(266170,'ANTM','1m','yahoo',1770969180,'2026-02-13 14:53:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,204300.00000000,'2026-02-17 23:56:08'),(266171,'ANTM','1m','yahoo',1770969240,'2026-02-13 14:54:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,298400.00000000,'2026-02-17 23:56:08'),(266172,'ANTM','1m','yahoo',1770969300,'2026-02-13 14:55:00',4040.00000000,4040.00000000,4030.00000000,4040.00000000,1619900.00000000,'2026-02-17 23:56:08'),(266173,'ANTM','1m','yahoo',1770969360,'2026-02-13 14:56:00',4050.00000000,4060.00000000,4040.00000000,4060.00000000,854600.00000000,'2026-02-17 23:56:08'),(266174,'ANTM','1m','yahoo',1770969420,'2026-02-13 14:57:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,357400.00000000,'2026-02-17 23:56:08'),(266175,'ANTM','1m','yahoo',1770969480,'2026-02-13 14:58:00',4050.00000000,4060.00000000,4050.00000000,4060.00000000,498800.00000000,'2026-02-17 23:56:08'),(266176,'ANTM','1m','yahoo',1770969540,'2026-02-13 14:59:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,275200.00000000,'2026-02-17 23:56:08'),(266177,'ANTM','1m','yahoo',1770969600,'2026-02-13 15:00:00',4060.00000000,4060.00000000,4060.00000000,4060.00000000,653700.00000000,'2026-02-17 23:56:08'),(266178,'ANTM','1m','yahoo',1770969660,'2026-02-13 15:01:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,492700.00000000,'2026-02-17 23:56:08'),(266179,'ANTM','1m','yahoo',1770969720,'2026-02-13 15:02:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,693400.00000000,'2026-02-17 23:56:08'),(266180,'ANTM','1m','yahoo',1770969780,'2026-02-13 15:03:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,390400.00000000,'2026-02-17 23:56:08'),(266181,'ANTM','1m','yahoo',1770969840,'2026-02-13 15:04:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,265100.00000000,'2026-02-17 23:56:08'),(266182,'ANTM','1m','yahoo',1770969900,'2026-02-13 15:05:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,246100.00000000,'2026-02-17 23:56:08'),(266183,'ANTM','1m','yahoo',1770969960,'2026-02-13 15:06:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,382600.00000000,'2026-02-17 23:56:08'),(266184,'ANTM','1m','yahoo',1770970020,'2026-02-13 15:07:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,222500.00000000,'2026-02-17 23:56:08'),(266185,'ANTM','1m','yahoo',1770970080,'2026-02-13 15:08:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,280400.00000000,'2026-02-17 23:56:08'),(266186,'ANTM','1m','yahoo',1770970140,'2026-02-13 15:09:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,182100.00000000,'2026-02-17 23:56:08'),(266187,'ANTM','1m','yahoo',1770970200,'2026-02-13 15:10:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,177200.00000000,'2026-02-17 23:56:08'),(266188,'ANTM','1m','yahoo',1770970260,'2026-02-13 15:11:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,315100.00000000,'2026-02-17 23:56:08'),(266189,'ANTM','1m','yahoo',1770970320,'2026-02-13 15:12:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,247300.00000000,'2026-02-17 23:56:08'),(266190,'ANTM','1m','yahoo',1770970380,'2026-02-13 15:13:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,160100.00000000,'2026-02-17 23:56:08'),(266191,'ANTM','1m','yahoo',1770970440,'2026-02-13 15:14:00',4060.00000000,4070.00000000,4060.00000000,4060.00000000,112200.00000000,'2026-02-17 23:56:08'),(266192,'ANTM','1m','yahoo',1770970500,'2026-02-13 15:15:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,207700.00000000,'2026-02-17 23:56:08'),(266193,'ANTM','1m','yahoo',1770970560,'2026-02-13 15:16:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,143000.00000000,'2026-02-17 23:56:08'),(266194,'ANTM','1m','yahoo',1770970620,'2026-02-13 15:17:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,154100.00000000,'2026-02-17 23:56:08'),(266195,'ANTM','1m','yahoo',1770970680,'2026-02-13 15:18:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,92700.00000000,'2026-02-17 23:56:08'),(266196,'ANTM','1m','yahoo',1770970740,'2026-02-13 15:19:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,186200.00000000,'2026-02-17 23:56:08'),(266197,'ANTM','1m','yahoo',1770970800,'2026-02-13 15:20:00',4060.00000000,4070.00000000,4060.00000000,4060.00000000,120500.00000000,'2026-02-17 23:56:08'),(266198,'ANTM','1m','yahoo',1770970860,'2026-02-13 15:21:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,1166000.00000000,'2026-02-17 23:56:08'),(266199,'ANTM','1m','yahoo',1770970920,'2026-02-13 15:22:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,297000.00000000,'2026-02-17 23:56:08'),(266200,'ANTM','1m','yahoo',1770970980,'2026-02-13 15:23:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,173600.00000000,'2026-02-17 23:56:08'),(266201,'ANTM','1m','yahoo',1770971040,'2026-02-13 15:24:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,127100.00000000,'2026-02-17 23:56:08'),(266202,'ANTM','1m','yahoo',1770971100,'2026-02-13 15:25:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,78900.00000000,'2026-02-17 23:56:08'),(266203,'ANTM','1m','yahoo',1770971160,'2026-02-13 15:26:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,353900.00000000,'2026-02-17 23:56:08'),(266204,'ANTM','1m','yahoo',1770971220,'2026-02-13 15:27:00',4070.00000000,4070.00000000,4050.00000000,4060.00000000,1445800.00000000,'2026-02-17 23:56:08'),(266205,'ANTM','1m','yahoo',1770971280,'2026-02-13 15:28:00',4060.00000000,4070.00000000,4050.00000000,4070.00000000,1267500.00000000,'2026-02-17 23:56:08'),(266206,'ANTM','1m','yahoo',1770971340,'2026-02-13 15:29:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,272300.00000000,'2026-02-17 23:56:08'),(266207,'ANTM','1m','yahoo',1770971400,'2026-02-13 15:30:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,277600.00000000,'2026-02-17 23:56:08'),(266208,'ANTM','1m','yahoo',1770971460,'2026-02-13 15:31:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,391900.00000000,'2026-02-17 23:56:08'),(266209,'ANTM','1m','yahoo',1770971520,'2026-02-13 15:32:00',4060.00000000,4070.00000000,4060.00000000,4070.00000000,137700.00000000,'2026-02-17 23:56:08'),(266210,'ANTM','1m','yahoo',1770971580,'2026-02-13 15:33:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,263200.00000000,'2026-02-17 23:56:08'),(266211,'ANTM','1m','yahoo',1770971640,'2026-02-13 15:34:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,549400.00000000,'2026-02-17 23:56:08'),(266212,'ANTM','1m','yahoo',1770971700,'2026-02-13 15:35:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,268200.00000000,'2026-02-17 23:56:08'),(266213,'ANTM','1m','yahoo',1770971760,'2026-02-13 15:36:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,512100.00000000,'2026-02-17 23:56:08'),(266214,'ANTM','1m','yahoo',1770971820,'2026-02-13 15:37:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,523100.00000000,'2026-02-17 23:56:08'),(266215,'ANTM','1m','yahoo',1770971880,'2026-02-13 15:38:00',4070.00000000,4070.00000000,4060.00000000,4070.00000000,421200.00000000,'2026-02-17 23:56:08'),(266216,'ANTM','1m','yahoo',1770971940,'2026-02-13 15:39:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,595700.00000000,'2026-02-17 23:56:08'),(266217,'ANTM','1m','yahoo',1770972000,'2026-02-13 15:40:00',4070.00000000,4070.00000000,4050.00000000,4060.00000000,1847600.00000000,'2026-02-17 23:56:08'),(266218,'ANTM','1m','yahoo',1770972060,'2026-02-13 15:41:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,178700.00000000,'2026-02-17 23:56:08'),(266219,'ANTM','1m','yahoo',1770972120,'2026-02-13 15:42:00',4060.00000000,4060.00000000,4050.00000000,4060.00000000,396000.00000000,'2026-02-17 23:56:08'),(266220,'ANTM','1m','yahoo',1770972180,'2026-02-13 15:43:00',4060.00000000,4070.00000000,4050.00000000,4070.00000000,957300.00000000,'2026-02-17 23:56:08'),(266221,'ANTM','1m','yahoo',1770972240,'2026-02-13 15:44:00',4070.00000000,4070.00000000,4060.00000000,4060.00000000,151600.00000000,'2026-02-17 23:56:08'),(266222,'ANTM','1m','yahoo',1770972300,'2026-02-13 15:45:00',4060.00000000,4070.00000000,4060.00000000,4060.00000000,437000.00000000,'2026-02-17 23:56:08'),(266223,'ANTM','1m','yahoo',1770972360,'2026-02-13 15:46:00',4060.00000000,4070.00000000,4060.00000000,4060.00000000,466200.00000000,'2026-02-17 23:56:08'),(266224,'ANTM','1m','yahoo',1770972420,'2026-02-13 15:47:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,861900.00000000,'2026-02-17 23:56:08'),(266225,'ANTM','1m','yahoo',1770972480,'2026-02-13 15:48:00',4060.00000000,4070.00000000,4050.00000000,4060.00000000,507500.00000000,'2026-02-17 23:56:08'),(266226,'ANTM','1m','yahoo',1770972540,'2026-02-13 15:49:00',4050.00000000,4060.00000000,4050.00000000,4050.00000000,471400.00000000,'2026-02-17 23:56:08'),(266227,'ANTM','1m','yahoo',1770973200,'2026-02-13 16:00:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,5409600.00000000,'2026-02-17 23:56:08'),(266228,'ANTM','1m','yahoo',1770973320,'2026-02-13 16:02:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,190600.00000000,'2026-02-17 23:56:08'),(266229,'ANTM','1m','yahoo',1770973380,'2026-02-13 16:03:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,37200.00000000,'2026-02-17 23:56:08'),(266230,'ANTM','1m','yahoo',1770973440,'2026-02-13 16:04:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,37700.00000000,'2026-02-17 23:56:08'),(266231,'ANTM','1m','yahoo',1770973500,'2026-02-13 16:05:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,38600.00000000,'2026-02-17 23:56:08'),(266232,'ANTM','1m','yahoo',1770973560,'2026-02-13 16:06:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,42600.00000000,'2026-02-17 23:56:08'),(266233,'ANTM','1m','yahoo',1770973620,'2026-02-13 16:07:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,504900.00000000,'2026-02-17 23:56:08'),(266234,'ANTM','1m','yahoo',1770973680,'2026-02-13 16:08:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,12800.00000000,'2026-02-17 23:56:08'),(266235,'ANTM','1m','yahoo',1770973740,'2026-02-13 16:09:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,11200.00000000,'2026-02-17 23:56:08'),(266236,'ANTM','1m','yahoo',1770973800,'2026-02-13 16:10:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,5200.00000000,'2026-02-17 23:56:08'),(266237,'ANTM','1m','yahoo',1770973860,'2026-02-13 16:11:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,554500.00000000,'2026-02-17 23:56:08'),(266238,'ANTM','1m','yahoo',1770973920,'2026-02-13 16:12:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,51700.00000000,'2026-02-17 23:56:08'),(266239,'ANTM','1m','yahoo',1770973980,'2026-02-13 16:13:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,6600.00000000,'2026-02-17 23:56:08'),(266240,'ANTM','1m','yahoo',1770974040,'2026-02-13 16:14:00',4050.00000000,4050.00000000,4050.00000000,4050.00000000,672300.00000000,'2026-02-17 23:56:08'),(266241,'ANTM','15m','yahoo',1763344800,'2025-11-17 09:00:00',3030.00000000,3040.00000000,2960.00000000,2970.00000000,14453000.00000000,'2026-02-17 23:56:08'),(266242,'ANTM','15m','yahoo',1763345700,'2025-11-17 09:15:00',2970.00000000,3020.00000000,2970.00000000,3000.00000000,11217400.00000000,'2026-02-17 23:56:08'),(266243,'ANTM','15m','yahoo',1763346600,'2025-11-17 09:30:00',3000.00000000,3000.00000000,2980.00000000,2990.00000000,3647400.00000000,'2026-02-17 23:56:08'),(266244,'ANTM','15m','yahoo',1763347500,'2025-11-17 09:45:00',2990.00000000,3000.00000000,2980.00000000,2980.00000000,5596500.00000000,'2026-02-17 23:56:08'),(266245,'ANTM','15m','yahoo',1763348400,'2025-11-17 10:00:00',2980.00000000,2990.00000000,2970.00000000,2990.00000000,4376600.00000000,'2026-02-17 23:56:08'),(266246,'ANTM','15m','yahoo',1763349300,'2025-11-17 10:15:00',2990.00000000,2990.00000000,2970.00000000,2980.00000000,2532500.00000000,'2026-02-17 23:56:08'),(266247,'ANTM','15m','yahoo',1763350200,'2025-11-17 10:30:00',2980.00000000,2980.00000000,2970.00000000,2980.00000000,742300.00000000,'2026-02-17 23:56:08'),(266248,'ANTM','15m','yahoo',1763351100,'2025-11-17 10:45:00',2980.00000000,2980.00000000,2970.00000000,2980.00000000,2567200.00000000,'2026-02-17 23:56:08'),(266249,'ANTM','15m','yahoo',1763352000,'2025-11-17 11:00:00',2970.00000000,2990.00000000,2970.00000000,2990.00000000,2000400.00000000,'2026-02-17 23:56:08'),(266250,'ANTM','15m','yahoo',1763352900,'2025-11-17 11:15:00',2990.00000000,2990.00000000,2980.00000000,2990.00000000,615600.00000000,'2026-02-17 23:56:08'),(266251,'ANTM','15m','yahoo',1763353800,'2025-11-17 11:30:00',2990.00000000,2990.00000000,2980.00000000,2980.00000000,2046200.00000000,'2026-02-17 23:56:08'),(266252,'ANTM','15m','yahoo',1763354700,'2025-11-17 11:45:00',2980.00000000,2990.00000000,2970.00000000,2970.00000000,2437400.00000000,'2026-02-17 23:56:08'),(266253,'ANTM','15m','yahoo',1763361000,'2025-11-17 13:30:00',2970.00000000,2980.00000000,2960.00000000,2970.00000000,6794800.00000000,'2026-02-17 23:56:08'),(266254,'ANTM','15m','yahoo',1763361900,'2025-11-17 13:45:00',2980.00000000,3010.00000000,2960.00000000,3000.00000000,6026000.00000000,'2026-02-17 23:56:08'),(266255,'ANTM','15m','yahoo',1763362800,'2025-11-17 14:00:00',3000.00000000,3120.00000000,3000.00000000,3110.00000000,56084000.00000000,'2026-02-17 23:56:08'),(266256,'ANTM','15m','yahoo',1763363700,'2025-11-17 14:15:00',3120.00000000,3130.00000000,3070.00000000,3090.00000000,54631500.00000000,'2026-02-17 23:56:08'),(266257,'ANTM','15m','yahoo',1763364600,'2025-11-17 14:30:00',3080.00000000,3120.00000000,3080.00000000,3100.00000000,13833300.00000000,'2026-02-17 23:56:08'),(266258,'ANTM','15m','yahoo',1763365500,'2025-11-17 14:45:00',3100.00000000,3110.00000000,3070.00000000,3070.00000000,13556300.00000000,'2026-02-17 23:56:08'),(266259,'ANTM','15m','yahoo',1763366400,'2025-11-17 15:00:00',3080.00000000,3100.00000000,3070.00000000,3090.00000000,10205900.00000000,'2026-02-17 23:56:08'),(266260,'ANTM','15m','yahoo',1763367300,'2025-11-17 15:15:00',3090.00000000,3100.00000000,3080.00000000,3080.00000000,9284900.00000000,'2026-02-17 23:56:08'),(266261,'ANTM','15m','yahoo',1763368200,'2025-11-17 15:30:00',3080.00000000,3090.00000000,3060.00000000,3070.00000000,10504500.00000000,'2026-02-17 23:56:08'),(266262,'ANTM','15m','yahoo',1763369100,'2025-11-17 15:45:00',3070.00000000,3080.00000000,3060.00000000,3070.00000000,2410800.00000000,'2026-02-17 23:56:08'),(266263,'ANTM','15m','yahoo',1763370000,'2025-11-17 16:00:00',3060.00000000,3060.00000000,3060.00000000,3060.00000000,7414900.00000000,'2026-02-17 23:56:08'),(266264,'ANTM','15m','yahoo',1763431200,'2025-11-18 09:00:00',3060.00000000,3070.00000000,3010.00000000,3030.00000000,2707500.00000000,'2026-02-17 23:56:08'),(266265,'ANTM','15m','yahoo',1763432100,'2025-11-18 09:15:00',3040.00000000,3050.00000000,3010.00000000,3040.00000000,11666600.00000000,'2026-02-17 23:56:08'),(266266,'ANTM','15m','yahoo',1763433000,'2025-11-18 09:30:00',3040.00000000,3100.00000000,3010.00000000,3070.00000000,14174600.00000000,'2026-02-17 23:56:08'),(266267,'ANTM','15m','yahoo',1763433900,'2025-11-18 09:45:00',3070.00000000,3100.00000000,3030.00000000,3080.00000000,13454300.00000000,'2026-02-17 23:56:08'),(266268,'ANTM','15m','yahoo',1763434800,'2025-11-18 10:00:00',3080.00000000,3090.00000000,3070.00000000,3070.00000000,5770300.00000000,'2026-02-17 23:56:08'),(266269,'ANTM','15m','yahoo',1763435700,'2025-11-18 10:15:00',3080.00000000,3080.00000000,3050.00000000,3060.00000000,2999400.00000000,'2026-02-17 23:56:08'),(266270,'ANTM','15m','yahoo',1763436600,'2025-11-18 10:30:00',3060.00000000,3060.00000000,3050.00000000,3060.00000000,1803100.00000000,'2026-02-17 23:56:08'),(266271,'ANTM','15m','yahoo',1763437500,'2025-11-18 10:45:00',3060.00000000,3060.00000000,3050.00000000,3060.00000000,2458000.00000000,'2026-02-17 23:56:08'),(266272,'ANTM','15m','yahoo',1763438400,'2025-11-18 11:00:00',3060.00000000,3060.00000000,3050.00000000,3050.00000000,939600.00000000,'2026-02-17 23:56:08'),(266273,'ANTM','15m','yahoo',1763439300,'2025-11-18 11:15:00',3060.00000000,3070.00000000,3050.00000000,3060.00000000,3061600.00000000,'2026-02-17 23:56:08'),(266274,'ANTM','15m','yahoo',1763440200,'2025-11-18 11:30:00',3070.00000000,3080.00000000,3060.00000000,3070.00000000,4059600.00000000,'2026-02-17 23:56:08'),(266275,'ANTM','15m','yahoo',1763441100,'2025-11-18 11:45:00',3070.00000000,3090.00000000,3060.00000000,3090.00000000,8499600.00000000,'2026-02-17 23:56:08'),(266276,'ANTM','15m','yahoo',1763447400,'2025-11-18 13:30:00',3080.00000000,3090.00000000,3060.00000000,3080.00000000,4993500.00000000,'2026-02-17 23:56:08'),(266277,'ANTM','15m','yahoo',1763448300,'2025-11-18 13:45:00',3080.00000000,3080.00000000,3070.00000000,3080.00000000,4491700.00000000,'2026-02-17 23:56:08'),(266278,'ANTM','15m','yahoo',1763449200,'2025-11-18 14:00:00',3080.00000000,3100.00000000,3080.00000000,3090.00000000,11894400.00000000,'2026-02-17 23:56:08'),(266279,'ANTM','15m','yahoo',1763450100,'2025-11-18 14:15:00',3090.00000000,3090.00000000,3070.00000000,3090.00000000,4237100.00000000,'2026-02-17 23:56:08'),(266280,'ANTM','15m','yahoo',1763451000,'2025-11-18 14:30:00',3090.00000000,3090.00000000,3060.00000000,3070.00000000,5391500.00000000,'2026-02-17 23:56:08'),(266281,'ANTM','15m','yahoo',1763451900,'2025-11-18 14:45:00',3070.00000000,3080.00000000,3060.00000000,3060.00000000,4681500.00000000,'2026-02-17 23:56:08'),(266282,'ANTM','15m','yahoo',1763452800,'2025-11-18 15:00:00',3070.00000000,3070.00000000,3050.00000000,3060.00000000,5668000.00000000,'2026-02-17 23:56:08'),(266283,'ANTM','15m','yahoo',1763453700,'2025-11-18 15:15:00',3060.00000000,3060.00000000,3020.00000000,3040.00000000,14302000.00000000,'2026-02-17 23:56:08'),(266284,'ANTM','15m','yahoo',1763454600,'2025-11-18 15:30:00',3040.00000000,3060.00000000,3030.00000000,3030.00000000,8385500.00000000,'2026-02-17 23:56:08'),(266285,'ANTM','15m','yahoo',1763455500,'2025-11-18 15:45:00',3040.00000000,3040.00000000,3010.00000000,3010.00000000,8727600.00000000,'2026-02-17 23:56:08'),(266286,'ANTM','15m','yahoo',1763456400,'2025-11-18 16:00:00',3010.00000000,3010.00000000,3010.00000000,3010.00000000,7535300.00000000,'2026-02-17 23:56:08'),(266287,'ANTM','15m','yahoo',1763517600,'2025-11-19 09:00:00',3010.00000000,3050.00000000,3010.00000000,3040.00000000,3060300.00000000,'2026-02-17 23:56:08'),(266288,'ANTM','15m','yahoo',1763518500,'2025-11-19 09:15:00',3030.00000000,3040.00000000,3020.00000000,3040.00000000,4600000.00000000,'2026-02-17 23:56:08'),(266289,'ANTM','15m','yahoo',1763519400,'2025-11-19 09:30:00',3040.00000000,3040.00000000,3020.00000000,3020.00000000,2210000.00000000,'2026-02-17 23:56:08'),(266290,'ANTM','15m','yahoo',1763520300,'2025-11-19 09:45:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,4542100.00000000,'2026-02-17 23:56:08'),(266291,'ANTM','15m','yahoo',1763521200,'2025-11-19 10:00:00',3040.00000000,3040.00000000,3030.00000000,3030.00000000,2558600.00000000,'2026-02-17 23:56:08'),(266292,'ANTM','15m','yahoo',1763522100,'2025-11-19 10:15:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,3176100.00000000,'2026-02-17 23:56:08'),(266293,'ANTM','15m','yahoo',1763523000,'2025-11-19 10:30:00',3030.00000000,3030.00000000,3020.00000000,3020.00000000,1004900.00000000,'2026-02-17 23:56:08'),(266294,'ANTM','15m','yahoo',1763523900,'2025-11-19 10:45:00',3020.00000000,3030.00000000,3020.00000000,3020.00000000,1661100.00000000,'2026-02-17 23:56:08'),(266295,'ANTM','15m','yahoo',1763524800,'2025-11-19 11:00:00',3020.00000000,3030.00000000,3010.00000000,3020.00000000,2792800.00000000,'2026-02-17 23:56:08'),(266296,'ANTM','15m','yahoo',1763525700,'2025-11-19 11:15:00',3030.00000000,3030.00000000,3020.00000000,3030.00000000,1505900.00000000,'2026-02-17 23:56:08'),(266297,'ANTM','15m','yahoo',1763526600,'2025-11-19 11:30:00',3020.00000000,3030.00000000,3020.00000000,3020.00000000,754100.00000000,'2026-02-17 23:56:08'),(266298,'ANTM','15m','yahoo',1763527500,'2025-11-19 11:45:00',3020.00000000,3030.00000000,3020.00000000,3020.00000000,1990400.00000000,'2026-02-17 23:56:08'),(266299,'ANTM','15m','yahoo',1763533800,'2025-11-19 13:30:00',3020.00000000,3030.00000000,3010.00000000,3020.00000000,2473800.00000000,'2026-02-17 23:56:08'),(266300,'ANTM','15m','yahoo',1763534700,'2025-11-19 13:45:00',3010.00000000,3020.00000000,3010.00000000,3010.00000000,2248600.00000000,'2026-02-17 23:56:08'),(266301,'ANTM','15m','yahoo',1763535600,'2025-11-19 14:00:00',3010.00000000,3020.00000000,3010.00000000,3020.00000000,2283500.00000000,'2026-02-17 23:56:08'),(266302,'ANTM','15m','yahoo',1763536500,'2025-11-19 14:15:00',3010.00000000,3020.00000000,3000.00000000,3000.00000000,3635900.00000000,'2026-02-17 23:56:08'),(266303,'ANTM','15m','yahoo',1763537400,'2025-11-19 14:30:00',3000.00000000,3030.00000000,3000.00000000,3030.00000000,4805900.00000000,'2026-02-17 23:56:08'),(266304,'ANTM','15m','yahoo',1763538300,'2025-11-19 14:45:00',3030.00000000,3030.00000000,3010.00000000,3030.00000000,2704600.00000000,'2026-02-17 23:56:08'),(266305,'ANTM','15m','yahoo',1763539200,'2025-11-19 15:00:00',3030.00000000,3030.00000000,3010.00000000,3020.00000000,2203500.00000000,'2026-02-17 23:56:08'),(266306,'ANTM','15m','yahoo',1763540100,'2025-11-19 15:15:00',3020.00000000,3020.00000000,3010.00000000,3010.00000000,2730000.00000000,'2026-02-17 23:56:08'),(266307,'ANTM','15m','yahoo',1763541000,'2025-11-19 15:30:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,5189900.00000000,'2026-02-17 23:56:08'),(266308,'ANTM','15m','yahoo',1763541900,'2025-11-19 15:45:00',3010.00000000,3020.00000000,3010.00000000,3020.00000000,1697100.00000000,'2026-02-17 23:56:08'),(266309,'ANTM','15m','yahoo',1763542800,'2025-11-19 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,8846500.00000000,'2026-02-17 23:56:08'),(266310,'ANTM','15m','yahoo',1763604000,'2025-11-20 09:00:00',3020.00000000,3030.00000000,2990.00000000,3010.00000000,6216000.00000000,'2026-02-17 23:56:08'),(266311,'ANTM','15m','yahoo',1763604900,'2025-11-20 09:15:00',3010.00000000,3020.00000000,2990.00000000,3000.00000000,4908900.00000000,'2026-02-17 23:56:08'),(266312,'ANTM','15m','yahoo',1763605800,'2025-11-20 09:30:00',3000.00000000,3010.00000000,2980.00000000,2990.00000000,4826400.00000000,'2026-02-17 23:56:08'),(266313,'ANTM','15m','yahoo',1763606700,'2025-11-20 09:45:00',3000.00000000,3000.00000000,2990.00000000,3000.00000000,2439300.00000000,'2026-02-17 23:56:08'),(266314,'ANTM','15m','yahoo',1763607600,'2025-11-20 10:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,2464400.00000000,'2026-02-17 23:56:08'),(266315,'ANTM','15m','yahoo',1763608500,'2025-11-20 10:15:00',2980.00000000,2990.00000000,2980.00000000,2990.00000000,2057400.00000000,'2026-02-17 23:56:08'),(266316,'ANTM','15m','yahoo',1763609400,'2025-11-20 10:30:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,2126400.00000000,'2026-02-17 23:56:08'),(266317,'ANTM','15m','yahoo',1763610300,'2025-11-20 10:45:00',2990.00000000,3000.00000000,2990.00000000,2990.00000000,814500.00000000,'2026-02-17 23:56:08'),(266318,'ANTM','15m','yahoo',1763611200,'2025-11-20 11:00:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,2818900.00000000,'2026-02-17 23:56:08'),(266319,'ANTM','15m','yahoo',1763612100,'2025-11-20 11:15:00',2990.00000000,3000.00000000,2990.00000000,3000.00000000,1122400.00000000,'2026-02-17 23:56:08'),(266320,'ANTM','15m','yahoo',1763613000,'2025-11-20 11:30:00',2990.00000000,3010.00000000,2990.00000000,3000.00000000,1211800.00000000,'2026-02-17 23:56:08'),(266321,'ANTM','15m','yahoo',1763613900,'2025-11-20 11:45:00',3010.00000000,3010.00000000,3000.00000000,3000.00000000,972700.00000000,'2026-02-17 23:56:08'),(266322,'ANTM','15m','yahoo',1763620200,'2025-11-20 13:30:00',3000.00000000,3010.00000000,2990.00000000,2990.00000000,2517000.00000000,'2026-02-17 23:56:08'),(266323,'ANTM','15m','yahoo',1763621100,'2025-11-20 13:45:00',3000.00000000,3000.00000000,2990.00000000,2990.00000000,1366600.00000000,'2026-02-17 23:56:08'),(266324,'ANTM','15m','yahoo',1763622000,'2025-11-20 14:00:00',2990.00000000,3000.00000000,2990.00000000,3000.00000000,1770500.00000000,'2026-02-17 23:56:08'),(266325,'ANTM','15m','yahoo',1763622900,'2025-11-20 14:15:00',2990.00000000,3000.00000000,2990.00000000,2990.00000000,1404000.00000000,'2026-02-17 23:56:08'),(266326,'ANTM','15m','yahoo',1763623800,'2025-11-20 14:30:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,2294700.00000000,'2026-02-17 23:56:08'),(266327,'ANTM','15m','yahoo',1763624700,'2025-11-20 14:45:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,2203500.00000000,'2026-02-17 23:56:08'),(266328,'ANTM','15m','yahoo',1763625600,'2025-11-20 15:00:00',2990.00000000,3000.00000000,2990.00000000,3000.00000000,1274700.00000000,'2026-02-17 23:56:08'),(266329,'ANTM','15m','yahoo',1763626500,'2025-11-20 15:15:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,2814100.00000000,'2026-02-17 23:56:08'),(266330,'ANTM','15m','yahoo',1763627400,'2025-11-20 15:30:00',2980.00000000,3000.00000000,2980.00000000,2990.00000000,5180200.00000000,'2026-02-17 23:56:08'),(266331,'ANTM','15m','yahoo',1763628300,'2025-11-20 15:45:00',2990.00000000,3000.00000000,2990.00000000,3000.00000000,1441700.00000000,'2026-02-17 23:56:08'),(266332,'ANTM','15m','yahoo',1763629200,'2025-11-20 16:00:00',2980.00000000,2980.00000000,2980.00000000,2980.00000000,4941300.00000000,'2026-02-17 23:56:08'),(266333,'ANTM','15m','yahoo',1763690400,'2025-11-21 09:00:00',2980.00000000,2990.00000000,2960.00000000,2970.00000000,3148100.00000000,'2026-02-17 23:56:08'),(266334,'ANTM','15m','yahoo',1763691300,'2025-11-21 09:15:00',2970.00000000,2970.00000000,2950.00000000,2960.00000000,3138300.00000000,'2026-02-17 23:56:08'),(266335,'ANTM','15m','yahoo',1763692200,'2025-11-21 09:30:00',2960.00000000,2970.00000000,2950.00000000,2970.00000000,1316200.00000000,'2026-02-17 23:56:08'),(266336,'ANTM','15m','yahoo',1763693100,'2025-11-21 09:45:00',2970.00000000,2970.00000000,2960.00000000,2970.00000000,1001600.00000000,'2026-02-17 23:56:08'),(266337,'ANTM','15m','yahoo',1763694000,'2025-11-21 10:00:00',2960.00000000,2970.00000000,2960.00000000,2960.00000000,718200.00000000,'2026-02-17 23:56:08'),(266338,'ANTM','15m','yahoo',1763694900,'2025-11-21 10:15:00',2970.00000000,2970.00000000,2960.00000000,2970.00000000,2063300.00000000,'2026-02-17 23:56:08'),(266339,'ANTM','15m','yahoo',1763695800,'2025-11-21 10:30:00',2970.00000000,2980.00000000,2960.00000000,2960.00000000,977500.00000000,'2026-02-17 23:56:08'),(266340,'ANTM','15m','yahoo',1763696700,'2025-11-21 10:45:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,768200.00000000,'2026-02-17 23:56:08'),(266341,'ANTM','15m','yahoo',1763697600,'2025-11-21 11:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,3166700.00000000,'2026-02-17 23:56:08'),(266342,'ANTM','15m','yahoo',1763698500,'2025-11-21 11:15:00',2960.00000000,2960.00000000,2950.00000000,2960.00000000,1158900.00000000,'2026-02-17 23:56:08'),(266343,'ANTM','15m','yahoo',1763708400,'2025-11-21 14:00:00',2960.00000000,2970.00000000,2950.00000000,2970.00000000,5048700.00000000,'2026-02-17 23:56:08'),(266344,'ANTM','15m','yahoo',1763709300,'2025-11-21 14:15:00',2960.00000000,2970.00000000,2960.00000000,2960.00000000,1493100.00000000,'2026-02-17 23:56:08'),(266345,'ANTM','15m','yahoo',1763710200,'2025-11-21 14:30:00',2960.00000000,2970.00000000,2960.00000000,2960.00000000,1771500.00000000,'2026-02-17 23:56:08'),(266346,'ANTM','15m','yahoo',1763711100,'2025-11-21 14:45:00',2960.00000000,2970.00000000,2950.00000000,2950.00000000,2836100.00000000,'2026-02-17 23:56:08'),(266347,'ANTM','15m','yahoo',1763712000,'2025-11-21 15:00:00',2950.00000000,2960.00000000,2940.00000000,2950.00000000,6244600.00000000,'2026-02-17 23:56:08'),(266348,'ANTM','15m','yahoo',1763712900,'2025-11-21 15:15:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,2860800.00000000,'2026-02-17 23:56:08'),(266349,'ANTM','15m','yahoo',1763713800,'2025-11-21 15:30:00',2940.00000000,2940.00000000,2930.00000000,2930.00000000,3265700.00000000,'2026-02-17 23:56:08'),(266350,'ANTM','15m','yahoo',1763714700,'2025-11-21 15:45:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,2299900.00000000,'2026-02-17 23:56:08'),(266351,'ANTM','15m','yahoo',1763715600,'2025-11-21 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,23816400.00000000,'2026-02-17 23:56:08'),(266352,'ANTM','15m','yahoo',1763949600,'2025-11-24 09:00:00',2940.00000000,2950.00000000,2920.00000000,2930.00000000,1791900.00000000,'2026-02-17 23:56:08'),(266353,'ANTM','15m','yahoo',1763950500,'2025-11-24 09:15:00',2930.00000000,2940.00000000,2920.00000000,2940.00000000,1753300.00000000,'2026-02-17 23:56:08'),(266354,'ANTM','15m','yahoo',1763951400,'2025-11-24 09:30:00',2930.00000000,2940.00000000,2920.00000000,2920.00000000,1882300.00000000,'2026-02-17 23:56:08'),(266355,'ANTM','15m','yahoo',1763952300,'2025-11-24 09:45:00',2930.00000000,2930.00000000,2920.00000000,2920.00000000,2696400.00000000,'2026-02-17 23:56:08'),(266356,'ANTM','15m','yahoo',1763953200,'2025-11-24 10:00:00',2920.00000000,2930.00000000,2910.00000000,2930.00000000,1740300.00000000,'2026-02-17 23:56:08'),(266357,'ANTM','15m','yahoo',1763954100,'2025-11-24 10:15:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,1246000.00000000,'2026-02-17 23:56:08'),(266358,'ANTM','15m','yahoo',1763955000,'2025-11-24 10:30:00',2920.00000000,2920.00000000,2910.00000000,2920.00000000,897600.00000000,'2026-02-17 23:56:08'),(266359,'ANTM','15m','yahoo',1763955900,'2025-11-24 10:45:00',2910.00000000,2920.00000000,2910.00000000,2920.00000000,1613400.00000000,'2026-02-17 23:56:08'),(266360,'ANTM','15m','yahoo',1763956800,'2025-11-24 11:00:00',2910.00000000,2920.00000000,2890.00000000,2900.00000000,11947500.00000000,'2026-02-17 23:56:08'),(266361,'ANTM','15m','yahoo',1763957700,'2025-11-24 11:15:00',2900.00000000,2920.00000000,2890.00000000,2920.00000000,3097200.00000000,'2026-02-17 23:56:08'),(266362,'ANTM','15m','yahoo',1763958600,'2025-11-24 11:30:00',2920.00000000,2920.00000000,2910.00000000,2920.00000000,1402300.00000000,'2026-02-17 23:56:08'),(266363,'ANTM','15m','yahoo',1763959500,'2025-11-24 11:45:00',2910.00000000,2930.00000000,2910.00000000,2930.00000000,2018600.00000000,'2026-02-17 23:56:08'),(266364,'ANTM','15m','yahoo',1763965800,'2025-11-24 13:30:00',2920.00000000,2940.00000000,2920.00000000,2940.00000000,2864600.00000000,'2026-02-17 23:56:08'),(266365,'ANTM','15m','yahoo',1763966700,'2025-11-24 13:45:00',2940.00000000,2960.00000000,2930.00000000,2960.00000000,5188900.00000000,'2026-02-17 23:56:08'),(266366,'ANTM','15m','yahoo',1763967600,'2025-11-24 14:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,5293400.00000000,'2026-02-17 23:56:08'),(266367,'ANTM','15m','yahoo',1763968500,'2025-11-24 14:15:00',2950.00000000,2960.00000000,2950.00000000,2960.00000000,1683600.00000000,'2026-02-17 23:56:08'),(266368,'ANTM','15m','yahoo',1763969400,'2025-11-24 14:30:00',2960.00000000,2960.00000000,2940.00000000,2960.00000000,4304700.00000000,'2026-02-17 23:56:08'),(266369,'ANTM','15m','yahoo',1763970300,'2025-11-24 14:45:00',2960.00000000,2960.00000000,2950.00000000,2950.00000000,964100.00000000,'2026-02-17 23:56:08'),(266370,'ANTM','15m','yahoo',1763971200,'2025-11-24 15:00:00',2960.00000000,2960.00000000,2950.00000000,2950.00000000,1873700.00000000,'2026-02-17 23:56:08'),(266371,'ANTM','15m','yahoo',1763972100,'2025-11-24 15:15:00',2960.00000000,2960.00000000,2950.00000000,2960.00000000,2633400.00000000,'2026-02-17 23:56:08'),(266372,'ANTM','15m','yahoo',1763973000,'2025-11-24 15:30:00',2960.00000000,2970.00000000,2950.00000000,2950.00000000,6891600.00000000,'2026-02-17 23:56:08'),(266373,'ANTM','15m','yahoo',1763973900,'2025-11-24 15:45:00',2950.00000000,2960.00000000,2950.00000000,2960.00000000,1935100.00000000,'2026-02-17 23:56:08'),(266374,'ANTM','15m','yahoo',1763974800,'2025-11-24 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,10168800.00000000,'2026-02-17 23:56:08'),(266375,'ANTM','15m','yahoo',1764036000,'2025-11-25 09:00:00',2960.00000000,2980.00000000,2940.00000000,2960.00000000,3805500.00000000,'2026-02-17 23:56:08'),(266376,'ANTM','15m','yahoo',1764036900,'2025-11-25 09:15:00',2960.00000000,2960.00000000,2950.00000000,2950.00000000,2081400.00000000,'2026-02-17 23:56:08'),(266377,'ANTM','15m','yahoo',1764037800,'2025-11-25 09:30:00',2950.00000000,2960.00000000,2940.00000000,2950.00000000,3424900.00000000,'2026-02-17 23:56:08'),(266378,'ANTM','15m','yahoo',1764038700,'2025-11-25 09:45:00',2940.00000000,2950.00000000,2930.00000000,2950.00000000,3124200.00000000,'2026-02-17 23:56:08'),(266379,'ANTM','15m','yahoo',1764039600,'2025-11-25 10:00:00',2940.00000000,2970.00000000,2940.00000000,2950.00000000,3049400.00000000,'2026-02-17 23:56:08'),(266380,'ANTM','15m','yahoo',1764040500,'2025-11-25 10:15:00',2960.00000000,2960.00000000,2950.00000000,2960.00000000,1174900.00000000,'2026-02-17 23:56:08'),(266381,'ANTM','15m','yahoo',1764041400,'2025-11-25 10:30:00',2950.00000000,2970.00000000,2950.00000000,2960.00000000,1803700.00000000,'2026-02-17 23:56:08'),(266382,'ANTM','15m','yahoo',1764042300,'2025-11-25 10:45:00',2960.00000000,2980.00000000,2960.00000000,2960.00000000,6092200.00000000,'2026-02-17 23:56:08'),(266383,'ANTM','15m','yahoo',1764043200,'2025-11-25 11:00:00',2960.00000000,2970.00000000,2960.00000000,2960.00000000,1206600.00000000,'2026-02-17 23:56:08'),(266384,'ANTM','15m','yahoo',1764044100,'2025-11-25 11:15:00',2970.00000000,2980.00000000,2970.00000000,2980.00000000,2829900.00000000,'2026-02-17 23:56:08'),(266385,'ANTM','15m','yahoo',1764045000,'2025-11-25 11:30:00',2970.00000000,3000.00000000,2970.00000000,2990.00000000,7599900.00000000,'2026-02-17 23:56:08'),(266386,'ANTM','15m','yahoo',1764045900,'2025-11-25 11:45:00',2990.00000000,3000.00000000,2990.00000000,2990.00000000,2202000.00000000,'2026-02-17 23:56:08'),(266387,'ANTM','15m','yahoo',1764052200,'2025-11-25 13:30:00',2990.00000000,3000.00000000,2980.00000000,2980.00000000,1439300.00000000,'2026-02-17 23:56:08'),(266388,'ANTM','15m','yahoo',1764053100,'2025-11-25 13:45:00',2990.00000000,3050.00000000,2980.00000000,3010.00000000,17930500.00000000,'2026-02-17 23:56:08'),(266389,'ANTM','15m','yahoo',1764054000,'2025-11-25 14:00:00',3020.00000000,3020.00000000,3010.00000000,3020.00000000,2064100.00000000,'2026-02-17 23:56:08'),(266390,'ANTM','15m','yahoo',1764054900,'2025-11-25 14:15:00',3010.00000000,3020.00000000,3010.00000000,3020.00000000,2150800.00000000,'2026-02-17 23:56:08'),(266391,'ANTM','15m','yahoo',1764055800,'2025-11-25 14:30:00',3010.00000000,3020.00000000,3010.00000000,3020.00000000,2529900.00000000,'2026-02-17 23:56:08'),(266392,'ANTM','15m','yahoo',1764056700,'2025-11-25 14:45:00',3010.00000000,3040.00000000,3010.00000000,3030.00000000,7350800.00000000,'2026-02-17 23:56:08'),(266393,'ANTM','15m','yahoo',1764057600,'2025-11-25 15:00:00',3030.00000000,3030.00000000,3010.00000000,3020.00000000,3048700.00000000,'2026-02-17 23:56:08'),(266394,'ANTM','15m','yahoo',1764058500,'2025-11-25 15:15:00',3020.00000000,3020.00000000,3000.00000000,3000.00000000,5229000.00000000,'2026-02-17 23:56:08'),(266395,'ANTM','15m','yahoo',1764059400,'2025-11-25 15:30:00',3010.00000000,3030.00000000,3000.00000000,3020.00000000,5159300.00000000,'2026-02-17 23:56:08'),(266396,'ANTM','15m','yahoo',1764060300,'2025-11-25 15:45:00',3020.00000000,3020.00000000,3010.00000000,3010.00000000,1689800.00000000,'2026-02-17 23:56:08'),(266397,'ANTM','15m','yahoo',1764061200,'2025-11-25 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,4895700.00000000,'2026-02-17 23:56:08'),(266398,'ANTM','15m','yahoo',1764122400,'2025-11-26 09:00:00',3030.00000000,3030.00000000,2980.00000000,2980.00000000,6212400.00000000,'2026-02-17 23:56:08'),(266399,'ANTM','15m','yahoo',1764123300,'2025-11-26 09:15:00',2990.00000000,3010.00000000,2980.00000000,3010.00000000,3715700.00000000,'2026-02-17 23:56:08'),(266400,'ANTM','15m','yahoo',1764124200,'2025-11-26 09:30:00',3010.00000000,3010.00000000,2990.00000000,3000.00000000,1791300.00000000,'2026-02-17 23:56:08'),(266401,'ANTM','15m','yahoo',1764125100,'2025-11-26 09:45:00',2990.00000000,3020.00000000,2990.00000000,3000.00000000,3464000.00000000,'2026-02-17 23:56:08'),(266402,'ANTM','15m','yahoo',1764126000,'2025-11-26 10:00:00',3010.00000000,3010.00000000,3000.00000000,3000.00000000,1058900.00000000,'2026-02-17 23:56:08'),(266403,'ANTM','15m','yahoo',1764126900,'2025-11-26 10:15:00',3010.00000000,3040.00000000,2990.00000000,3020.00000000,8254100.00000000,'2026-02-17 23:56:08'),(266404,'ANTM','15m','yahoo',1764127800,'2025-11-26 10:30:00',3020.00000000,3040.00000000,3020.00000000,3030.00000000,3389600.00000000,'2026-02-17 23:56:08'),(266405,'ANTM','15m','yahoo',1764128700,'2025-11-26 10:45:00',3030.00000000,3040.00000000,3020.00000000,3040.00000000,4719300.00000000,'2026-02-17 23:56:08'),(266406,'ANTM','15m','yahoo',1764129600,'2025-11-26 11:00:00',3040.00000000,3040.00000000,3020.00000000,3030.00000000,1752300.00000000,'2026-02-17 23:56:08'),(266407,'ANTM','15m','yahoo',1764130500,'2025-11-26 11:15:00',3020.00000000,3030.00000000,3020.00000000,3020.00000000,1600900.00000000,'2026-02-17 23:56:08'),(266408,'ANTM','15m','yahoo',1764131400,'2025-11-26 11:30:00',3010.00000000,3020.00000000,3010.00000000,3020.00000000,1619900.00000000,'2026-02-17 23:56:08'),(266409,'ANTM','15m','yahoo',1764132300,'2025-11-26 11:45:00',3010.00000000,3020.00000000,3010.00000000,3010.00000000,1159100.00000000,'2026-02-17 23:56:08'),(266410,'ANTM','15m','yahoo',1764138600,'2025-11-26 13:30:00',3020.00000000,3070.00000000,3020.00000000,3050.00000000,18979300.00000000,'2026-02-17 23:56:08'),(266411,'ANTM','15m','yahoo',1764139500,'2025-11-26 13:45:00',3050.00000000,3060.00000000,3050.00000000,3050.00000000,3283300.00000000,'2026-02-17 23:56:08'),(266412,'ANTM','15m','yahoo',1764140400,'2025-11-26 14:00:00',3050.00000000,3050.00000000,3040.00000000,3040.00000000,3343300.00000000,'2026-02-17 23:56:08'),(266413,'ANTM','15m','yahoo',1764141300,'2025-11-26 14:15:00',3040.00000000,3050.00000000,3030.00000000,3030.00000000,4688800.00000000,'2026-02-17 23:56:08'),(266414,'ANTM','15m','yahoo',1764142200,'2025-11-26 14:30:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,3338300.00000000,'2026-02-17 23:56:08'),(266415,'ANTM','15m','yahoo',1764143100,'2025-11-26 14:45:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,4853900.00000000,'2026-02-17 23:56:08'),(266416,'ANTM','15m','yahoo',1764144000,'2025-11-26 15:00:00',3020.00000000,3040.00000000,3000.00000000,3030.00000000,11886200.00000000,'2026-02-17 23:56:08'),(266417,'ANTM','15m','yahoo',1764144900,'2025-11-26 15:15:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,5358500.00000000,'2026-02-17 23:56:08'),(266418,'ANTM','15m','yahoo',1764145800,'2025-11-26 15:30:00',3030.00000000,3040.00000000,3010.00000000,3020.00000000,7599200.00000000,'2026-02-17 23:56:08'),(266419,'ANTM','15m','yahoo',1764146700,'2025-11-26 15:45:00',3020.00000000,3040.00000000,3020.00000000,3020.00000000,2257900.00000000,'2026-02-17 23:56:08'),(266420,'ANTM','15m','yahoo',1764147600,'2025-11-26 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,5406800.00000000,'2026-02-17 23:56:08'),(266421,'ANTM','15m','yahoo',1764208800,'2025-11-27 09:00:00',3050.00000000,3060.00000000,3030.00000000,3040.00000000,3587400.00000000,'2026-02-17 23:56:08'),(266422,'ANTM','15m','yahoo',1764209700,'2025-11-27 09:15:00',3040.00000000,3050.00000000,3030.00000000,3050.00000000,4121000.00000000,'2026-02-17 23:56:08'),(266423,'ANTM','15m','yahoo',1764210600,'2025-11-27 09:30:00',3040.00000000,3050.00000000,3030.00000000,3040.00000000,6399400.00000000,'2026-02-17 23:56:08'),(266424,'ANTM','15m','yahoo',1764211500,'2025-11-27 09:45:00',3030.00000000,3040.00000000,3020.00000000,3020.00000000,1930500.00000000,'2026-02-17 23:56:08'),(266425,'ANTM','15m','yahoo',1764212400,'2025-11-27 10:00:00',3020.00000000,3030.00000000,3020.00000000,3030.00000000,869500.00000000,'2026-02-17 23:56:08'),(266426,'ANTM','15m','yahoo',1764213300,'2025-11-27 10:15:00',3020.00000000,3030.00000000,3010.00000000,3010.00000000,1545700.00000000,'2026-02-17 23:56:08'),(266427,'ANTM','15m','yahoo',1764214200,'2025-11-27 10:30:00',3020.00000000,3020.00000000,3010.00000000,3020.00000000,2518800.00000000,'2026-02-17 23:56:08'),(266428,'ANTM','15m','yahoo',1764215100,'2025-11-27 10:45:00',3020.00000000,3030.00000000,3010.00000000,3020.00000000,1053400.00000000,'2026-02-17 23:56:08'),(266429,'ANTM','15m','yahoo',1764216000,'2025-11-27 11:00:00',3030.00000000,3030.00000000,3010.00000000,3010.00000000,2098400.00000000,'2026-02-17 23:56:08'),(266430,'ANTM','15m','yahoo',1764216900,'2025-11-27 11:15:00',3000.00000000,3010.00000000,3000.00000000,3010.00000000,1398300.00000000,'2026-02-17 23:56:08'),(266431,'ANTM','15m','yahoo',1764217800,'2025-11-27 11:30:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,3051600.00000000,'2026-02-17 23:56:08'),(266432,'ANTM','15m','yahoo',1764218700,'2025-11-27 11:45:00',3010.00000000,3020.00000000,3010.00000000,3010.00000000,2119100.00000000,'2026-02-17 23:56:08'),(266433,'ANTM','15m','yahoo',1764225000,'2025-11-27 13:30:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,2106800.00000000,'2026-02-17 23:56:08'),(266434,'ANTM','15m','yahoo',1764225900,'2025-11-27 13:45:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,1157400.00000000,'2026-02-17 23:56:08'),(266435,'ANTM','15m','yahoo',1764226800,'2025-11-27 14:00:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,1693300.00000000,'2026-02-17 23:56:08'),(266436,'ANTM','15m','yahoo',1764227700,'2025-11-27 14:15:00',3000.00000000,3020.00000000,3000.00000000,3020.00000000,1661500.00000000,'2026-02-17 23:56:08'),(266437,'ANTM','15m','yahoo',1764228600,'2025-11-27 14:30:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,3119200.00000000,'2026-02-17 23:56:08'),(266438,'ANTM','15m','yahoo',1764229500,'2025-11-27 14:45:00',3010.00000000,3020.00000000,3000.00000000,3020.00000000,1842000.00000000,'2026-02-17 23:56:08'),(266439,'ANTM','15m','yahoo',1764230400,'2025-11-27 15:00:00',3010.00000000,3020.00000000,3010.00000000,3020.00000000,1280000.00000000,'2026-02-17 23:56:08'),(266440,'ANTM','15m','yahoo',1764231300,'2025-11-27 15:15:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,3594500.00000000,'2026-02-17 23:56:08'),(266441,'ANTM','15m','yahoo',1764232200,'2025-11-27 15:30:00',3010.00000000,3020.00000000,3000.00000000,3000.00000000,3703400.00000000,'2026-02-17 23:56:08'),(266442,'ANTM','15m','yahoo',1764233100,'2025-11-27 15:45:00',3010.00000000,3020.00000000,3000.00000000,3010.00000000,2027500.00000000,'2026-02-17 23:56:08'),(266443,'ANTM','15m','yahoo',1764234000,'2025-11-27 16:00:00',3000.00000000,3000.00000000,3000.00000000,3000.00000000,2630200.00000000,'2026-02-17 23:56:08'),(266444,'ANTM','15m','yahoo',1764295200,'2025-11-28 09:00:00',3020.00000000,3030.00000000,2990.00000000,3000.00000000,2525100.00000000,'2026-02-17 23:56:08'),(266445,'ANTM','15m','yahoo',1764296100,'2025-11-28 09:15:00',2990.00000000,3010.00000000,2960.00000000,2960.00000000,7168900.00000000,'2026-02-17 23:56:08'),(266446,'ANTM','15m','yahoo',1764297000,'2025-11-28 09:30:00',2970.00000000,2980.00000000,2960.00000000,2970.00000000,3829900.00000000,'2026-02-17 23:56:08'),(266447,'ANTM','15m','yahoo',1764297900,'2025-11-28 09:45:00',2980.00000000,2980.00000000,2950.00000000,2950.00000000,6474100.00000000,'2026-02-17 23:56:08'),(266448,'ANTM','15m','yahoo',1764298800,'2025-11-28 10:00:00',2960.00000000,2960.00000000,2940.00000000,2950.00000000,7930300.00000000,'2026-02-17 23:56:08'),(266449,'ANTM','15m','yahoo',1764299700,'2025-11-28 10:15:00',2950.00000000,2950.00000000,2920.00000000,2940.00000000,8324000.00000000,'2026-02-17 23:56:08'),(266450,'ANTM','15m','yahoo',1764300600,'2025-11-28 10:30:00',2940.00000000,2940.00000000,2920.00000000,2930.00000000,4058300.00000000,'2026-02-17 23:56:08'),(266451,'ANTM','15m','yahoo',1764301500,'2025-11-28 10:45:00',2930.00000000,2930.00000000,2910.00000000,2920.00000000,5315100.00000000,'2026-02-17 23:56:08'),(266452,'ANTM','15m','yahoo',1764302400,'2025-11-28 11:00:00',2920.00000000,2920.00000000,2910.00000000,2910.00000000,6886300.00000000,'2026-02-17 23:56:08'),(266453,'ANTM','15m','yahoo',1764303300,'2025-11-28 11:15:00',2910.00000000,2930.00000000,2900.00000000,2910.00000000,9709200.00000000,'2026-02-17 23:56:08'),(266454,'ANTM','15m','yahoo',1764313200,'2025-11-28 14:00:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,2888900.00000000,'2026-02-17 23:56:08'),(266455,'ANTM','15m','yahoo',1764314100,'2025-11-28 14:15:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,10793000.00000000,'2026-02-17 23:56:08'),(266456,'ANTM','15m','yahoo',1764315000,'2025-11-28 14:30:00',2910.00000000,2910.00000000,2900.00000000,2910.00000000,6366900.00000000,'2026-02-17 23:56:08'),(266457,'ANTM','15m','yahoo',1764315900,'2025-11-28 14:45:00',2910.00000000,2910.00000000,2900.00000000,2910.00000000,5973300.00000000,'2026-02-17 23:56:08'),(266458,'ANTM','15m','yahoo',1764316800,'2025-11-28 15:00:00',2910.00000000,2920.00000000,2900.00000000,2920.00000000,5565900.00000000,'2026-02-17 23:56:08'),(266459,'ANTM','15m','yahoo',1764317700,'2025-11-28 15:15:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,9155100.00000000,'2026-02-17 23:56:08'),(266460,'ANTM','15m','yahoo',1764318600,'2025-11-28 15:30:00',2910.00000000,2930.00000000,2900.00000000,2920.00000000,11055600.00000000,'2026-02-17 23:56:08'),(266461,'ANTM','15m','yahoo',1764319500,'2025-11-28 15:45:00',2930.00000000,2930.00000000,2910.00000000,2920.00000000,2404900.00000000,'2026-02-17 23:56:08'),(266462,'ANTM','15m','yahoo',1764320400,'2025-11-28 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,8949700.00000000,'2026-02-17 23:56:08'),(266463,'ANTM','15m','yahoo',1764554400,'2025-12-01 09:00:00',2940.00000000,2970.00000000,2940.00000000,2960.00000000,2697800.00000000,'2026-02-17 23:56:08'),(266464,'ANTM','15m','yahoo',1764555300,'2025-12-01 09:15:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,2290000.00000000,'2026-02-17 23:56:08'),(266465,'ANTM','15m','yahoo',1764556200,'2025-12-01 09:30:00',2950.00000000,2980.00000000,2950.00000000,2980.00000000,4886400.00000000,'2026-02-17 23:56:08'),(266466,'ANTM','15m','yahoo',1764557100,'2025-12-01 09:45:00',2980.00000000,2980.00000000,2960.00000000,2960.00000000,2087900.00000000,'2026-02-17 23:56:08'),(266467,'ANTM','15m','yahoo',1764558000,'2025-12-01 10:00:00',2960.00000000,2980.00000000,2960.00000000,2970.00000000,2798700.00000000,'2026-02-17 23:56:08'),(266468,'ANTM','15m','yahoo',1764558900,'2025-12-01 10:15:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,695500.00000000,'2026-02-17 23:56:08'),(266469,'ANTM','15m','yahoo',1764559800,'2025-12-01 10:30:00',2960.00000000,2970.00000000,2960.00000000,2960.00000000,886000.00000000,'2026-02-17 23:56:08'),(266470,'ANTM','15m','yahoo',1764560700,'2025-12-01 10:45:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,1501600.00000000,'2026-02-17 23:56:08'),(266471,'ANTM','15m','yahoo',1764561600,'2025-12-01 11:00:00',2960.00000000,2970.00000000,2950.00000000,2970.00000000,1064400.00000000,'2026-02-17 23:56:08'),(266472,'ANTM','15m','yahoo',1764562500,'2025-12-01 11:15:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,788300.00000000,'2026-02-17 23:56:08'),(266473,'ANTM','15m','yahoo',1764563400,'2025-12-01 11:30:00',2970.00000000,2970.00000000,2960.00000000,2970.00000000,182800.00000000,'2026-02-17 23:56:08'),(266474,'ANTM','15m','yahoo',1764564300,'2025-12-01 11:45:00',2960.00000000,2970.00000000,2960.00000000,2970.00000000,625500.00000000,'2026-02-17 23:56:08'),(266475,'ANTM','15m','yahoo',1764570600,'2025-12-01 13:30:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,2252500.00000000,'2026-02-17 23:56:08'),(266476,'ANTM','15m','yahoo',1764571500,'2025-12-01 13:45:00',2960.00000000,2960.00000000,2950.00000000,2960.00000000,821600.00000000,'2026-02-17 23:56:08'),(266477,'ANTM','15m','yahoo',1764572400,'2025-12-01 14:00:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,1200300.00000000,'2026-02-17 23:56:08'),(266478,'ANTM','15m','yahoo',1764573300,'2025-12-01 14:15:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,581000.00000000,'2026-02-17 23:56:08'),(266479,'ANTM','15m','yahoo',1764574200,'2025-12-01 14:30:00',2960.00000000,2960.00000000,2950.00000000,2950.00000000,1035800.00000000,'2026-02-17 23:56:08'),(266480,'ANTM','15m','yahoo',1764575100,'2025-12-01 14:45:00',2950.00000000,2960.00000000,2950.00000000,2960.00000000,587200.00000000,'2026-02-17 23:56:08'),(266481,'ANTM','15m','yahoo',1764576000,'2025-12-01 15:00:00',2960.00000000,2960.00000000,2950.00000000,2960.00000000,840900.00000000,'2026-02-17 23:56:08'),(266482,'ANTM','15m','yahoo',1764576900,'2025-12-01 15:15:00',2950.00000000,3020.00000000,2950.00000000,3000.00000000,19583100.00000000,'2026-02-17 23:56:08'),(266483,'ANTM','15m','yahoo',1764577800,'2025-12-01 15:30:00',3000.00000000,3010.00000000,2990.00000000,3010.00000000,5606900.00000000,'2026-02-17 23:56:08'),(266484,'ANTM','15m','yahoo',1764578700,'2025-12-01 15:45:00',3010.00000000,3010.00000000,2990.00000000,3000.00000000,3086500.00000000,'2026-02-17 23:56:08'),(266485,'ANTM','15m','yahoo',1764579600,'2025-12-01 16:00:00',2990.00000000,2990.00000000,2990.00000000,2990.00000000,3175600.00000000,'2026-02-17 23:56:08'),(266486,'ANTM','15m','yahoo',1764640800,'2025-12-02 09:00:00',3000.00000000,3000.00000000,2960.00000000,2970.00000000,1892500.00000000,'2026-02-17 23:56:08'),(266487,'ANTM','15m','yahoo',1764641700,'2025-12-02 09:15:00',2970.00000000,2970.00000000,2950.00000000,2950.00000000,2207000.00000000,'2026-02-17 23:56:08'),(266488,'ANTM','15m','yahoo',1764642600,'2025-12-02 09:30:00',2960.00000000,2960.00000000,2950.00000000,2960.00000000,1561300.00000000,'2026-02-17 23:56:08'),(266489,'ANTM','15m','yahoo',1764643500,'2025-12-02 09:45:00',2950.00000000,2990.00000000,2950.00000000,2980.00000000,5744600.00000000,'2026-02-17 23:56:08'),(266490,'ANTM','15m','yahoo',1764644400,'2025-12-02 10:00:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,2650000.00000000,'2026-02-17 23:56:08'),(266491,'ANTM','15m','yahoo',1764645300,'2025-12-02 10:15:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,1406400.00000000,'2026-02-17 23:56:08'),(266492,'ANTM','15m','yahoo',1764646200,'2025-12-02 10:30:00',2970.00000000,2990.00000000,2970.00000000,2980.00000000,1049300.00000000,'2026-02-17 23:56:08'),(266493,'ANTM','15m','yahoo',1764647100,'2025-12-02 10:45:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,1971900.00000000,'2026-02-17 23:56:08'),(266494,'ANTM','15m','yahoo',1764648000,'2025-12-02 11:00:00',2970.00000000,2980.00000000,2960.00000000,2980.00000000,1898900.00000000,'2026-02-17 23:56:08'),(266495,'ANTM','15m','yahoo',1764648900,'2025-12-02 11:15:00',2980.00000000,2980.00000000,2970.00000000,2970.00000000,768000.00000000,'2026-02-17 23:56:08'),(266496,'ANTM','15m','yahoo',1764649800,'2025-12-02 11:30:00',2970.00000000,2980.00000000,2970.00000000,2970.00000000,599400.00000000,'2026-02-17 23:56:08'),(266497,'ANTM','15m','yahoo',1764650700,'2025-12-02 11:45:00',2980.00000000,2980.00000000,2970.00000000,2970.00000000,747900.00000000,'2026-02-17 23:56:08'),(266498,'ANTM','15m','yahoo',1764657000,'2025-12-02 13:30:00',2970.00000000,2980.00000000,2960.00000000,2960.00000000,2901800.00000000,'2026-02-17 23:56:08'),(266499,'ANTM','15m','yahoo',1764657900,'2025-12-02 13:45:00',2960.00000000,3000.00000000,2960.00000000,2980.00000000,6627100.00000000,'2026-02-17 23:56:08'),(266500,'ANTM','15m','yahoo',1764658800,'2025-12-02 14:00:00',2990.00000000,2990.00000000,2970.00000000,2970.00000000,1493700.00000000,'2026-02-17 23:56:08'),(266501,'ANTM','15m','yahoo',1764659700,'2025-12-02 14:15:00',2970.00000000,2980.00000000,2970.00000000,2970.00000000,1041700.00000000,'2026-02-17 23:56:08'),(266502,'ANTM','15m','yahoo',1764660600,'2025-12-02 14:30:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,1946300.00000000,'2026-02-17 23:56:08'),(266503,'ANTM','15m','yahoo',1764661500,'2025-12-02 14:45:00',2990.00000000,2990.00000000,2980.00000000,2980.00000000,1011600.00000000,'2026-02-17 23:56:08'),(266504,'ANTM','15m','yahoo',1764662400,'2025-12-02 15:00:00',2980.00000000,3000.00000000,2980.00000000,2990.00000000,3516800.00000000,'2026-02-17 23:56:08'),(266505,'ANTM','15m','yahoo',1764663300,'2025-12-02 15:15:00',2990.00000000,3000.00000000,2990.00000000,2990.00000000,1615600.00000000,'2026-02-17 23:56:08'),(266506,'ANTM','15m','yahoo',1764664200,'2025-12-02 15:30:00',3000.00000000,3000.00000000,2990.00000000,3000.00000000,3313100.00000000,'2026-02-17 23:56:08'),(266507,'ANTM','15m','yahoo',1764665100,'2025-12-02 15:45:00',2990.00000000,3000.00000000,2990.00000000,2990.00000000,3969900.00000000,'2026-02-17 23:56:08'),(266508,'ANTM','15m','yahoo',1764666000,'2025-12-02 16:00:00',2980.00000000,2980.00000000,2980.00000000,2980.00000000,7471500.00000000,'2026-02-17 23:56:08'),(266509,'ANTM','15m','yahoo',1764727200,'2025-12-03 09:00:00',2990.00000000,3000.00000000,2950.00000000,2960.00000000,1921200.00000000,'2026-02-17 23:56:08'),(266510,'ANTM','15m','yahoo',1764728100,'2025-12-03 09:15:00',2970.00000000,2970.00000000,2950.00000000,2960.00000000,3401000.00000000,'2026-02-17 23:56:08'),(266511,'ANTM','15m','yahoo',1764729000,'2025-12-03 09:30:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,1757800.00000000,'2026-02-17 23:56:08'),(266512,'ANTM','15m','yahoo',1764729900,'2025-12-03 09:45:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,753000.00000000,'2026-02-17 23:56:08'),(266513,'ANTM','15m','yahoo',1764730800,'2025-12-03 10:00:00',2950.00000000,2960.00000000,2950.00000000,2950.00000000,1055500.00000000,'2026-02-17 23:56:08'),(266514,'ANTM','15m','yahoo',1764731700,'2025-12-03 10:15:00',2960.00000000,2960.00000000,2950.00000000,2950.00000000,657600.00000000,'2026-02-17 23:56:08'),(266515,'ANTM','15m','yahoo',1764732600,'2025-12-03 10:30:00',2950.00000000,2970.00000000,2950.00000000,2960.00000000,2668800.00000000,'2026-02-17 23:56:08'),(266516,'ANTM','15m','yahoo',1764733500,'2025-12-03 10:45:00',2960.00000000,2960.00000000,2930.00000000,2940.00000000,8280100.00000000,'2026-02-17 23:56:08'),(266517,'ANTM','15m','yahoo',1764734400,'2025-12-03 11:00:00',2950.00000000,2950.00000000,2920.00000000,2930.00000000,4448700.00000000,'2026-02-17 23:56:08'),(266518,'ANTM','15m','yahoo',1764735300,'2025-12-03 11:15:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,802200.00000000,'2026-02-17 23:56:08'),(266519,'ANTM','15m','yahoo',1764736200,'2025-12-03 11:30:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,1623500.00000000,'2026-02-17 23:56:08'),(266520,'ANTM','15m','yahoo',1764737100,'2025-12-03 11:45:00',2930.00000000,2950.00000000,2930.00000000,2930.00000000,1703100.00000000,'2026-02-17 23:56:08'),(266521,'ANTM','15m','yahoo',1764743400,'2025-12-03 13:30:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,1533900.00000000,'2026-02-17 23:56:08'),(266522,'ANTM','15m','yahoo',1764744300,'2025-12-03 13:45:00',2940.00000000,2940.00000000,2930.00000000,2930.00000000,1947600.00000000,'2026-02-17 23:56:08'),(266523,'ANTM','15m','yahoo',1764745200,'2025-12-03 14:00:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,1038900.00000000,'2026-02-17 23:56:08'),(266524,'ANTM','15m','yahoo',1764746100,'2025-12-03 14:15:00',2930.00000000,2940.00000000,2930.00000000,2940.00000000,540900.00000000,'2026-02-17 23:56:08'),(266525,'ANTM','15m','yahoo',1764747000,'2025-12-03 14:30:00',2930.00000000,2940.00000000,2920.00000000,2920.00000000,8873100.00000000,'2026-02-17 23:56:08'),(266526,'ANTM','15m','yahoo',1764747900,'2025-12-03 14:45:00',2930.00000000,2930.00000000,2920.00000000,2930.00000000,665600.00000000,'2026-02-17 23:56:08'),(266527,'ANTM','15m','yahoo',1764748800,'2025-12-03 15:00:00',2930.00000000,2930.00000000,2920.00000000,2930.00000000,1420300.00000000,'2026-02-17 23:56:08'),(266528,'ANTM','15m','yahoo',1764749700,'2025-12-03 15:15:00',2930.00000000,2930.00000000,2920.00000000,2920.00000000,1404900.00000000,'2026-02-17 23:56:08'),(266529,'ANTM','15m','yahoo',1764750600,'2025-12-03 15:30:00',2920.00000000,2940.00000000,2920.00000000,2930.00000000,5224100.00000000,'2026-02-17 23:56:08'),(266530,'ANTM','15m','yahoo',1764751500,'2025-12-03 15:45:00',2930.00000000,2930.00000000,2920.00000000,2930.00000000,623100.00000000,'2026-02-17 23:56:08'),(266531,'ANTM','15m','yahoo',1764752400,'2025-12-03 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,9718800.00000000,'2026-02-17 23:56:08'),(266532,'ANTM','15m','yahoo',1764813600,'2025-12-04 09:00:00',2930.00000000,2950.00000000,2920.00000000,2930.00000000,2748800.00000000,'2026-02-17 23:56:08'),(266533,'ANTM','15m','yahoo',1764814500,'2025-12-04 09:15:00',2940.00000000,2940.00000000,2910.00000000,2920.00000000,5085500.00000000,'2026-02-17 23:56:08'),(266534,'ANTM','15m','yahoo',1764815400,'2025-12-04 09:30:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,1034300.00000000,'2026-02-17 23:56:08'),(266535,'ANTM','15m','yahoo',1764816300,'2025-12-04 09:45:00',2920.00000000,2930.00000000,2920.00000000,2920.00000000,1704800.00000000,'2026-02-17 23:56:08'),(266536,'ANTM','15m','yahoo',1764817200,'2025-12-04 10:00:00',2930.00000000,2930.00000000,2910.00000000,2910.00000000,1761700.00000000,'2026-02-17 23:56:08'),(266537,'ANTM','15m','yahoo',1764818100,'2025-12-04 10:15:00',2920.00000000,2920.00000000,2910.00000000,2920.00000000,1947300.00000000,'2026-02-17 23:56:08'),(266538,'ANTM','15m','yahoo',1764819000,'2025-12-04 10:30:00',2920.00000000,2920.00000000,2910.00000000,2920.00000000,783900.00000000,'2026-02-17 23:56:08'),(266539,'ANTM','15m','yahoo',1764819900,'2025-12-04 10:45:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,1494800.00000000,'2026-02-17 23:56:08'),(266540,'ANTM','15m','yahoo',1764820800,'2025-12-04 11:00:00',2920.00000000,2920.00000000,2910.00000000,2910.00000000,1250300.00000000,'2026-02-17 23:56:08'),(266541,'ANTM','15m','yahoo',1764821700,'2025-12-04 11:15:00',2920.00000000,2920.00000000,2910.00000000,2910.00000000,854800.00000000,'2026-02-17 23:56:08'),(266542,'ANTM','15m','yahoo',1764822600,'2025-12-04 11:30:00',2920.00000000,2920.00000000,2910.00000000,2920.00000000,1801200.00000000,'2026-02-17 23:56:08'),(266543,'ANTM','15m','yahoo',1764823500,'2025-12-04 11:45:00',2920.00000000,2920.00000000,2910.00000000,2910.00000000,1068200.00000000,'2026-02-17 23:56:08'),(266544,'ANTM','15m','yahoo',1764829800,'2025-12-04 13:30:00',2920.00000000,2920.00000000,2910.00000000,2910.00000000,1172400.00000000,'2026-02-17 23:56:08'),(266545,'ANTM','15m','yahoo',1764830700,'2025-12-04 13:45:00',2910.00000000,2920.00000000,2900.00000000,2900.00000000,4254300.00000000,'2026-02-17 23:56:08'),(266546,'ANTM','15m','yahoo',1764831600,'2025-12-04 14:00:00',2910.00000000,2920.00000000,2900.00000000,2920.00000000,1807400.00000000,'2026-02-17 23:56:08'),(266547,'ANTM','15m','yahoo',1764832500,'2025-12-04 14:15:00',2910.00000000,2920.00000000,2910.00000000,2920.00000000,677100.00000000,'2026-02-17 23:56:08'),(266548,'ANTM','15m','yahoo',1764833400,'2025-12-04 14:30:00',2920.00000000,2920.00000000,2900.00000000,2900.00000000,2086600.00000000,'2026-02-17 23:56:08'),(266549,'ANTM','15m','yahoo',1764834300,'2025-12-04 14:45:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,1209400.00000000,'2026-02-17 23:56:08'),(266550,'ANTM','15m','yahoo',1764835200,'2025-12-04 15:00:00',2910.00000000,2910.00000000,2900.00000000,2910.00000000,1789700.00000000,'2026-02-17 23:56:08'),(266551,'ANTM','15m','yahoo',1764836100,'2025-12-04 15:15:00',2900.00000000,2910.00000000,2900.00000000,2900.00000000,2404400.00000000,'2026-02-17 23:56:08'),(266552,'ANTM','15m','yahoo',1764837000,'2025-12-04 15:30:00',2900.00000000,2910.00000000,2900.00000000,2900.00000000,8612300.00000000,'2026-02-17 23:56:08'),(266553,'ANTM','15m','yahoo',1764837900,'2025-12-04 15:45:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,2091000.00000000,'2026-02-17 23:56:08'),(266554,'ANTM','15m','yahoo',1764838800,'2025-12-04 16:00:00',2900.00000000,2900.00000000,2900.00000000,2900.00000000,2709400.00000000,'2026-02-17 23:56:08'),(266555,'ANTM','15m','yahoo',1764900000,'2025-12-05 09:00:00',2920.00000000,2920.00000000,2900.00000000,2900.00000000,1317800.00000000,'2026-02-17 23:56:08'),(266556,'ANTM','15m','yahoo',1764900900,'2025-12-05 09:15:00',2910.00000000,2930.00000000,2900.00000000,2920.00000000,2571500.00000000,'2026-02-17 23:56:08'),(266557,'ANTM','15m','yahoo',1764901800,'2025-12-05 09:30:00',2910.00000000,2920.00000000,2910.00000000,2910.00000000,1349300.00000000,'2026-02-17 23:56:08'),(266558,'ANTM','15m','yahoo',1764902700,'2025-12-05 09:45:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,1367000.00000000,'2026-02-17 23:56:08'),(266559,'ANTM','15m','yahoo',1764903600,'2025-12-05 10:00:00',2910.00000000,2920.00000000,2900.00000000,2900.00000000,2478600.00000000,'2026-02-17 23:56:08'),(266560,'ANTM','15m','yahoo',1764904500,'2025-12-05 10:15:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,1174600.00000000,'2026-02-17 23:56:08'),(266561,'ANTM','15m','yahoo',1764905400,'2025-12-05 10:30:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,936900.00000000,'2026-02-17 23:56:08'),(266562,'ANTM','15m','yahoo',1764906300,'2025-12-05 10:45:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,815400.00000000,'2026-02-17 23:56:08'),(266563,'ANTM','15m','yahoo',1764907200,'2025-12-05 11:00:00',2910.00000000,2910.00000000,2900.00000000,2910.00000000,1979800.00000000,'2026-02-17 23:56:08'),(266564,'ANTM','15m','yahoo',1764908100,'2025-12-05 11:15:00',2900.00000000,2910.00000000,2900.00000000,2900.00000000,2314900.00000000,'2026-02-17 23:56:08'),(266565,'ANTM','15m','yahoo',1764918000,'2025-12-05 14:00:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,2046900.00000000,'2026-02-17 23:56:08'),(266566,'ANTM','15m','yahoo',1764918900,'2025-12-05 14:15:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,3030100.00000000,'2026-02-17 23:56:08'),(266567,'ANTM','15m','yahoo',1764919800,'2025-12-05 14:30:00',2920.00000000,2930.00000000,2920.00000000,2930.00000000,2249600.00000000,'2026-02-17 23:56:08'),(266568,'ANTM','15m','yahoo',1764920700,'2025-12-05 14:45:00',2930.00000000,2940.00000000,2920.00000000,2930.00000000,5083800.00000000,'2026-02-17 23:56:08'),(266569,'ANTM','15m','yahoo',1764921600,'2025-12-05 15:00:00',2940.00000000,2940.00000000,2930.00000000,2930.00000000,1168400.00000000,'2026-02-17 23:56:08'),(266570,'ANTM','15m','yahoo',1764922500,'2025-12-05 15:15:00',2930.00000000,2940.00000000,2920.00000000,2920.00000000,3124600.00000000,'2026-02-17 23:56:08'),(266571,'ANTM','15m','yahoo',1764923400,'2025-12-05 15:30:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,5966300.00000000,'2026-02-17 23:56:08'),(266572,'ANTM','15m','yahoo',1764924300,'2025-12-05 15:45:00',2920.00000000,2920.00000000,2900.00000000,2910.00000000,2939500.00000000,'2026-02-17 23:56:08'),(266573,'ANTM','15m','yahoo',1764925200,'2025-12-05 16:00:00',2910.00000000,2910.00000000,2910.00000000,2910.00000000,2186600.00000000,'2026-02-17 23:56:08'),(266574,'ANTM','15m','yahoo',1765159200,'2025-12-08 09:00:00',2920.00000000,2940.00000000,2920.00000000,2940.00000000,1333500.00000000,'2026-02-17 23:56:08'),(266575,'ANTM','15m','yahoo',1765160100,'2025-12-08 09:15:00',2940.00000000,2940.00000000,2920.00000000,2930.00000000,2166600.00000000,'2026-02-17 23:56:08'),(266576,'ANTM','15m','yahoo',1765161000,'2025-12-08 09:30:00',2930.00000000,2940.00000000,2920.00000000,2930.00000000,1372500.00000000,'2026-02-17 23:56:08'),(266577,'ANTM','15m','yahoo',1765161900,'2025-12-08 09:45:00',2930.00000000,2950.00000000,2920.00000000,2950.00000000,5673100.00000000,'2026-02-17 23:56:08'),(266578,'ANTM','15m','yahoo',1765162800,'2025-12-08 10:00:00',2940.00000000,2950.00000000,2940.00000000,2950.00000000,1193500.00000000,'2026-02-17 23:56:08'),(266579,'ANTM','15m','yahoo',1765163700,'2025-12-08 10:15:00',2940.00000000,2970.00000000,2940.00000000,2950.00000000,8555100.00000000,'2026-02-17 23:56:08'),(266580,'ANTM','15m','yahoo',1765164600,'2025-12-08 10:30:00',2960.00000000,2960.00000000,2950.00000000,2950.00000000,1070900.00000000,'2026-02-17 23:56:08'),(266581,'ANTM','15m','yahoo',1765165500,'2025-12-08 10:45:00',2950.00000000,2960.00000000,2950.00000000,2950.00000000,453400.00000000,'2026-02-17 23:56:08'),(266582,'ANTM','15m','yahoo',1765166400,'2025-12-08 11:00:00',2950.00000000,2960.00000000,2950.00000000,2950.00000000,923100.00000000,'2026-02-17 23:56:08'),(266583,'ANTM','15m','yahoo',1765167300,'2025-12-08 11:15:00',2950.00000000,2960.00000000,2940.00000000,2950.00000000,2345700.00000000,'2026-02-17 23:56:08'),(266584,'ANTM','15m','yahoo',1765168200,'2025-12-08 11:30:00',2940.00000000,2950.00000000,2940.00000000,2950.00000000,961100.00000000,'2026-02-17 23:56:08'),(266585,'ANTM','15m','yahoo',1765169100,'2025-12-08 11:45:00',2940.00000000,2960.00000000,2940.00000000,2950.00000000,1698800.00000000,'2026-02-17 23:56:08'),(266586,'ANTM','15m','yahoo',1765175400,'2025-12-08 13:30:00',2960.00000000,2970.00000000,2950.00000000,2960.00000000,4203700.00000000,'2026-02-17 23:56:08'),(266587,'ANTM','15m','yahoo',1765176300,'2025-12-08 13:45:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,1562300.00000000,'2026-02-17 23:56:08'),(266588,'ANTM','15m','yahoo',1765177200,'2025-12-08 14:00:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,1597200.00000000,'2026-02-17 23:56:08'),(266589,'ANTM','15m','yahoo',1765178100,'2025-12-08 14:15:00',2960.00000000,2970.00000000,2960.00000000,2960.00000000,1746200.00000000,'2026-02-17 23:56:08'),(266590,'ANTM','15m','yahoo',1765179000,'2025-12-08 14:30:00',2960.00000000,2970.00000000,2960.00000000,2960.00000000,901100.00000000,'2026-02-17 23:56:08'),(266591,'ANTM','15m','yahoo',1765179900,'2025-12-08 14:45:00',2960.00000000,2970.00000000,2960.00000000,2970.00000000,714100.00000000,'2026-02-17 23:56:08'),(266592,'ANTM','15m','yahoo',1765180800,'2025-12-08 15:00:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,2743800.00000000,'2026-02-17 23:56:08'),(266593,'ANTM','15m','yahoo',1765181700,'2025-12-08 15:15:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,1228000.00000000,'2026-02-17 23:56:08'),(266594,'ANTM','15m','yahoo',1765182600,'2025-12-08 15:30:00',2960.00000000,2990.00000000,2960.00000000,2970.00000000,9730900.00000000,'2026-02-17 23:56:08'),(266595,'ANTM','15m','yahoo',1765183500,'2025-12-08 15:45:00',2970.00000000,2980.00000000,2970.00000000,2970.00000000,1237400.00000000,'2026-02-17 23:56:08'),(266596,'ANTM','15m','yahoo',1765184400,'2025-12-08 16:00:00',2970.00000000,2970.00000000,2970.00000000,2970.00000000,4718600.00000000,'2026-02-17 23:56:08'),(266597,'ANTM','15m','yahoo',1765245600,'2025-12-09 09:00:00',2980.00000000,2990.00000000,2960.00000000,2960.00000000,1200400.00000000,'2026-02-17 23:56:08'),(266598,'ANTM','15m','yahoo',1765246500,'2025-12-09 09:15:00',2960.00000000,2970.00000000,2940.00000000,2950.00000000,2995000.00000000,'2026-02-17 23:56:08'),(266599,'ANTM','15m','yahoo',1765247400,'2025-12-09 09:30:00',2940.00000000,2950.00000000,2940.00000000,2950.00000000,713600.00000000,'2026-02-17 23:56:08'),(266600,'ANTM','15m','yahoo',1765248300,'2025-12-09 09:45:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,2523700.00000000,'2026-02-17 23:56:08'),(266601,'ANTM','15m','yahoo',1765249200,'2025-12-09 10:00:00',2930.00000000,2950.00000000,2930.00000000,2930.00000000,2301200.00000000,'2026-02-17 23:56:08'),(266602,'ANTM','15m','yahoo',1765250100,'2025-12-09 10:15:00',2930.00000000,2940.00000000,2930.00000000,2930.00000000,544200.00000000,'2026-02-17 23:56:08'),(266603,'ANTM','15m','yahoo',1765251000,'2025-12-09 10:30:00',2940.00000000,2940.00000000,2920.00000000,2930.00000000,3217400.00000000,'2026-02-17 23:56:08'),(266604,'ANTM','15m','yahoo',1765251900,'2025-12-09 10:45:00',2940.00000000,2940.00000000,2930.00000000,2930.00000000,327100.00000000,'2026-02-17 23:56:08'),(266605,'ANTM','15m','yahoo',1765252800,'2025-12-09 11:00:00',2930.00000000,2940.00000000,2930.00000000,2930.00000000,1326200.00000000,'2026-02-17 23:56:08'),(266606,'ANTM','15m','yahoo',1765253700,'2025-12-09 11:15:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,699600.00000000,'2026-02-17 23:56:08'),(266607,'ANTM','15m','yahoo',1765254600,'2025-12-09 11:30:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,747100.00000000,'2026-02-17 23:56:08'),(266608,'ANTM','15m','yahoo',1765255500,'2025-12-09 11:45:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,536800.00000000,'2026-02-17 23:56:08'),(266609,'ANTM','15m','yahoo',1765261800,'2025-12-09 13:30:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,2203100.00000000,'2026-02-17 23:56:08'),(266610,'ANTM','15m','yahoo',1765262700,'2025-12-09 13:45:00',2930.00000000,2940.00000000,2930.00000000,2930.00000000,635400.00000000,'2026-02-17 23:56:08'),(266611,'ANTM','15m','yahoo',1765263600,'2025-12-09 14:00:00',2930.00000000,2940.00000000,2920.00000000,2930.00000000,4638100.00000000,'2026-02-17 23:56:08'),(266612,'ANTM','15m','yahoo',1765264500,'2025-12-09 14:15:00',2930.00000000,2930.00000000,2920.00000000,2920.00000000,1289200.00000000,'2026-02-17 23:56:08'),(266613,'ANTM','15m','yahoo',1765265400,'2025-12-09 14:30:00',2920.00000000,2930.00000000,2920.00000000,2920.00000000,2300200.00000000,'2026-02-17 23:56:08'),(266614,'ANTM','15m','yahoo',1765266300,'2025-12-09 14:45:00',2920.00000000,2930.00000000,2920.00000000,2920.00000000,1365100.00000000,'2026-02-17 23:56:08'),(266615,'ANTM','15m','yahoo',1765267200,'2025-12-09 15:00:00',2920.00000000,2930.00000000,2920.00000000,2920.00000000,2361200.00000000,'2026-02-17 23:56:08'),(266616,'ANTM','15m','yahoo',1765268100,'2025-12-09 15:15:00',2920.00000000,2940.00000000,2920.00000000,2930.00000000,2216700.00000000,'2026-02-17 23:56:08'),(266617,'ANTM','15m','yahoo',1765269000,'2025-12-09 15:30:00',2930.00000000,2940.00000000,2910.00000000,2920.00000000,5792000.00000000,'2026-02-17 23:56:08'),(266618,'ANTM','15m','yahoo',1765269900,'2025-12-09 15:45:00',2920.00000000,2940.00000000,2910.00000000,2920.00000000,1216900.00000000,'2026-02-17 23:56:08'),(266619,'ANTM','15m','yahoo',1765270800,'2025-12-09 16:00:00',2920.00000000,2920.00000000,2920.00000000,2920.00000000,3897300.00000000,'2026-02-17 23:56:08'),(266620,'ANTM','15m','yahoo',1765332000,'2025-12-10 09:00:00',2950.00000000,2950.00000000,2920.00000000,2950.00000000,2686600.00000000,'2026-02-17 23:56:08'),(266621,'ANTM','15m','yahoo',1765332900,'2025-12-10 09:15:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,3678000.00000000,'2026-02-17 23:56:08'),(266622,'ANTM','15m','yahoo',1765333800,'2025-12-10 09:30:00',2940.00000000,2950.00000000,2940.00000000,2940.00000000,1262800.00000000,'2026-02-17 23:56:08'),(266623,'ANTM','15m','yahoo',1765334700,'2025-12-10 09:45:00',2940.00000000,2950.00000000,2940.00000000,2950.00000000,2469900.00000000,'2026-02-17 23:56:08'),(266624,'ANTM','15m','yahoo',1765335600,'2025-12-10 10:00:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,3471800.00000000,'2026-02-17 23:56:08'),(266625,'ANTM','15m','yahoo',1765336500,'2025-12-10 10:15:00',2940.00000000,2950.00000000,2940.00000000,2940.00000000,931400.00000000,'2026-02-17 23:56:08'),(266626,'ANTM','15m','yahoo',1765337400,'2025-12-10 10:30:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,1154600.00000000,'2026-02-17 23:56:08'),(266627,'ANTM','15m','yahoo',1765338300,'2025-12-10 10:45:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,1071100.00000000,'2026-02-17 23:56:08'),(266628,'ANTM','15m','yahoo',1765339200,'2025-12-10 11:00:00',2930.00000000,2940.00000000,2930.00000000,2940.00000000,517400.00000000,'2026-02-17 23:56:08'),(266629,'ANTM','15m','yahoo',1765340100,'2025-12-10 11:15:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,865700.00000000,'2026-02-17 23:56:08'),(266630,'ANTM','15m','yahoo',1765341000,'2025-12-10 11:30:00',2940.00000000,2940.00000000,2930.00000000,2940.00000000,652900.00000000,'2026-02-17 23:56:08'),(266631,'ANTM','15m','yahoo',1765341900,'2025-12-10 11:45:00',2940.00000000,2940.00000000,2930.00000000,2930.00000000,1163000.00000000,'2026-02-17 23:56:08'),(266632,'ANTM','15m','yahoo',1765348200,'2025-12-10 13:30:00',2930.00000000,2940.00000000,2930.00000000,2930.00000000,1055700.00000000,'2026-02-17 23:56:08'),(266633,'ANTM','15m','yahoo',1765349100,'2025-12-10 13:45:00',2930.00000000,2940.00000000,2920.00000000,2920.00000000,4060000.00000000,'2026-02-17 23:56:08'),(266634,'ANTM','15m','yahoo',1765350000,'2025-12-10 14:00:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,3700100.00000000,'2026-02-17 23:56:08'),(266635,'ANTM','15m','yahoo',1765350900,'2025-12-10 14:15:00',2930.00000000,2930.00000000,2920.00000000,2920.00000000,637300.00000000,'2026-02-17 23:56:08'),(266636,'ANTM','15m','yahoo',1765351800,'2025-12-10 14:30:00',2920.00000000,2930.00000000,2920.00000000,2930.00000000,1419100.00000000,'2026-02-17 23:56:08'),(266637,'ANTM','15m','yahoo',1765352700,'2025-12-10 14:45:00',2930.00000000,2940.00000000,2920.00000000,2930.00000000,950600.00000000,'2026-02-17 23:56:08'),(266638,'ANTM','15m','yahoo',1765353600,'2025-12-10 15:00:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,2309500.00000000,'2026-02-17 23:56:08'),(266639,'ANTM','15m','yahoo',1765354500,'2025-12-10 15:15:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,5142600.00000000,'2026-02-17 23:56:08'),(266640,'ANTM','15m','yahoo',1765355400,'2025-12-10 15:30:00',2940.00000000,2950.00000000,2930.00000000,2950.00000000,4225300.00000000,'2026-02-17 23:56:08'),(266641,'ANTM','15m','yahoo',1765356300,'2025-12-10 15:45:00',2940.00000000,2950.00000000,2930.00000000,2940.00000000,1651500.00000000,'2026-02-17 23:56:08'),(266642,'ANTM','15m','yahoo',1765357200,'2025-12-10 16:00:00',2930.00000000,2930.00000000,2930.00000000,2930.00000000,2799900.00000000,'2026-02-17 23:56:08'),(266643,'ANTM','15m','yahoo',1765418400,'2025-12-11 09:00:00',2950.00000000,2980.00000000,2950.00000000,2960.00000000,4687300.00000000,'2026-02-17 23:56:08'),(266644,'ANTM','15m','yahoo',1765419300,'2025-12-11 09:15:00',2960.00000000,2970.00000000,2950.00000000,2950.00000000,1488000.00000000,'2026-02-17 23:56:08'),(266645,'ANTM','15m','yahoo',1765420200,'2025-12-11 09:30:00',2950.00000000,2960.00000000,2940.00000000,2940.00000000,1665600.00000000,'2026-02-17 23:56:08'),(266646,'ANTM','15m','yahoo',1765421100,'2025-12-11 09:45:00',2940.00000000,2950.00000000,2940.00000000,2940.00000000,878700.00000000,'2026-02-17 23:56:08'),(266647,'ANTM','15m','yahoo',1765422000,'2025-12-11 10:00:00',2940.00000000,2950.00000000,2930.00000000,2930.00000000,1727500.00000000,'2026-02-17 23:56:08'),(266648,'ANTM','15m','yahoo',1765422900,'2025-12-11 10:15:00',2930.00000000,2940.00000000,2910.00000000,2930.00000000,5170700.00000000,'2026-02-17 23:56:08'),(266649,'ANTM','15m','yahoo',1765423800,'2025-12-11 10:30:00',2920.00000000,2930.00000000,2910.00000000,2910.00000000,3498200.00000000,'2026-02-17 23:56:08'),(266650,'ANTM','15m','yahoo',1765424700,'2025-12-11 10:45:00',2920.00000000,2930.00000000,2910.00000000,2920.00000000,4496600.00000000,'2026-02-17 23:56:08'),(266651,'ANTM','15m','yahoo',1765425600,'2025-12-11 11:00:00',2920.00000000,2920.00000000,2910.00000000,2920.00000000,1166800.00000000,'2026-02-17 23:56:08'),(266652,'ANTM','15m','yahoo',1765426500,'2025-12-11 11:15:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,9047300.00000000,'2026-02-17 23:56:08'),(266653,'ANTM','15m','yahoo',1765427400,'2025-12-11 11:30:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,3739600.00000000,'2026-02-17 23:56:08'),(266654,'ANTM','15m','yahoo',1765428300,'2025-12-11 11:45:00',2910.00000000,2920.00000000,2900.00000000,2910.00000000,1796500.00000000,'2026-02-17 23:56:08'),(266655,'ANTM','15m','yahoo',1765434600,'2025-12-11 13:30:00',2910.00000000,2910.00000000,2900.00000000,2900.00000000,1367900.00000000,'2026-02-17 23:56:08'),(266656,'ANTM','15m','yahoo',1765435500,'2025-12-11 13:45:00',2900.00000000,2910.00000000,2900.00000000,2910.00000000,2927600.00000000,'2026-02-17 23:56:08'),(266657,'ANTM','15m','yahoo',1765436400,'2025-12-11 14:00:00',2910.00000000,2910.00000000,2900.00000000,2900.00000000,4612800.00000000,'2026-02-17 23:56:08'),(266658,'ANTM','15m','yahoo',1765437300,'2025-12-11 14:15:00',2900.00000000,2910.00000000,2890.00000000,2900.00000000,7404900.00000000,'2026-02-17 23:56:08'),(266659,'ANTM','15m','yahoo',1765438200,'2025-12-11 14:30:00',2900.00000000,2910.00000000,2890.00000000,2890.00000000,3689800.00000000,'2026-02-17 23:56:08'),(266660,'ANTM','15m','yahoo',1765439100,'2025-12-11 14:45:00',2890.00000000,2900.00000000,2880.00000000,2890.00000000,5164200.00000000,'2026-02-17 23:56:08'),(266661,'ANTM','15m','yahoo',1765440000,'2025-12-11 15:00:00',2880.00000000,2890.00000000,2880.00000000,2880.00000000,4802300.00000000,'2026-02-17 23:56:08'),(266662,'ANTM','15m','yahoo',1765440900,'2025-12-11 15:15:00',2880.00000000,2890.00000000,2870.00000000,2880.00000000,5892700.00000000,'2026-02-17 23:56:08'),(266663,'ANTM','15m','yahoo',1765441800,'2025-12-11 15:30:00',2880.00000000,2890.00000000,2870.00000000,2870.00000000,6612600.00000000,'2026-02-17 23:56:08'),(266664,'ANTM','15m','yahoo',1765442700,'2025-12-11 15:45:00',2880.00000000,2890.00000000,2870.00000000,2880.00000000,2974300.00000000,'2026-02-17 23:56:08'),(266665,'ANTM','15m','yahoo',1765443600,'2025-12-11 16:00:00',2890.00000000,2890.00000000,2890.00000000,2890.00000000,3581300.00000000,'2026-02-17 23:56:08'),(266666,'ANTM','15m','yahoo',1765504800,'2025-12-12 09:00:00',2910.00000000,2920.00000000,2900.00000000,2900.00000000,1495400.00000000,'2026-02-17 23:56:08'),(266667,'ANTM','15m','yahoo',1765505700,'2025-12-12 09:15:00',2910.00000000,2940.00000000,2900.00000000,2930.00000000,8406900.00000000,'2026-02-17 23:56:08'),(266668,'ANTM','15m','yahoo',1765506600,'2025-12-12 09:30:00',2920.00000000,2940.00000000,2920.00000000,2920.00000000,3960100.00000000,'2026-02-17 23:56:08'),(266669,'ANTM','15m','yahoo',1765507500,'2025-12-12 09:45:00',2930.00000000,2950.00000000,2920.00000000,2950.00000000,7111400.00000000,'2026-02-17 23:56:08'),(266670,'ANTM','15m','yahoo',1765508400,'2025-12-12 10:00:00',2940.00000000,2990.00000000,2940.00000000,2990.00000000,27238400.00000000,'2026-02-17 23:56:08'),(266671,'ANTM','15m','yahoo',1765509300,'2025-12-12 10:15:00',2980.00000000,2990.00000000,2960.00000000,2970.00000000,8525600.00000000,'2026-02-17 23:56:08'),(266672,'ANTM','15m','yahoo',1765510200,'2025-12-12 10:30:00',2970.00000000,2970.00000000,2960.00000000,2960.00000000,5370200.00000000,'2026-02-17 23:56:08'),(266673,'ANTM','15m','yahoo',1765511100,'2025-12-12 10:45:00',2960.00000000,2980.00000000,2960.00000000,2970.00000000,3991200.00000000,'2026-02-17 23:56:08'),(266674,'ANTM','15m','yahoo',1765512000,'2025-12-12 11:00:00',2980.00000000,3030.00000000,2970.00000000,3000.00000000,38597700.00000000,'2026-02-17 23:56:08'),(266675,'ANTM','15m','yahoo',1765512900,'2025-12-12 11:15:00',3000.00000000,3010.00000000,2990.00000000,3000.00000000,6025500.00000000,'2026-02-17 23:56:08'),(266676,'ANTM','15m','yahoo',1765522800,'2025-12-12 14:00:00',2990.00000000,3090.00000000,2990.00000000,3070.00000000,49819400.00000000,'2026-02-17 23:56:08'),(266677,'ANTM','15m','yahoo',1765523700,'2025-12-12 14:15:00',3070.00000000,3130.00000000,3060.00000000,3100.00000000,49683700.00000000,'2026-02-17 23:56:08'),(266678,'ANTM','15m','yahoo',1765524600,'2025-12-12 14:30:00',3110.00000000,3110.00000000,3070.00000000,3080.00000000,20844700.00000000,'2026-02-17 23:56:08'),(266679,'ANTM','15m','yahoo',1765525500,'2025-12-12 14:45:00',3080.00000000,3090.00000000,3060.00000000,3070.00000000,11981400.00000000,'2026-02-17 23:56:08'),(266680,'ANTM','15m','yahoo',1765526400,'2025-12-12 15:00:00',3070.00000000,3090.00000000,3060.00000000,3090.00000000,11944200.00000000,'2026-02-17 23:56:08'),(266681,'ANTM','15m','yahoo',1765527300,'2025-12-12 15:15:00',3080.00000000,3090.00000000,3060.00000000,3080.00000000,12531000.00000000,'2026-02-17 23:56:08'),(266682,'ANTM','15m','yahoo',1765528200,'2025-12-12 15:30:00',3090.00000000,3090.00000000,3050.00000000,3060.00000000,13122400.00000000,'2026-02-17 23:56:08'),(266683,'ANTM','15m','yahoo',1765529100,'2025-12-12 15:45:00',3070.00000000,3080.00000000,3040.00000000,3040.00000000,10390100.00000000,'2026-02-17 23:56:08'),(266684,'ANTM','15m','yahoo',1765530000,'2025-12-12 16:00:00',3050.00000000,3050.00000000,3050.00000000,3050.00000000,9253400.00000000,'2026-02-17 23:56:08'),(266685,'ANTM','15m','yahoo',1765764000,'2025-12-15 09:00:00',3110.00000000,3130.00000000,2980.00000000,3020.00000000,33093000.00000000,'2026-02-17 23:56:08'),(266686,'ANTM','15m','yahoo',1765764900,'2025-12-15 09:15:00',3020.00000000,3060.00000000,3020.00000000,3030.00000000,14027600.00000000,'2026-02-17 23:56:08'),(266687,'ANTM','15m','yahoo',1765765800,'2025-12-15 09:30:00',3030.00000000,3040.00000000,3020.00000000,3020.00000000,6769700.00000000,'2026-02-17 23:56:08'),(266688,'ANTM','15m','yahoo',1765766700,'2025-12-15 09:45:00',3020.00000000,3030.00000000,3000.00000000,3020.00000000,9039300.00000000,'2026-02-17 23:56:08'),(266689,'ANTM','15m','yahoo',1765767600,'2025-12-15 10:00:00',3020.00000000,3020.00000000,3000.00000000,3020.00000000,3621100.00000000,'2026-02-17 23:56:08'),(266690,'ANTM','15m','yahoo',1765768500,'2025-12-15 10:15:00',3020.00000000,3020.00000000,3010.00000000,3010.00000000,2671500.00000000,'2026-02-17 23:56:08'),(266691,'ANTM','15m','yahoo',1765769400,'2025-12-15 10:30:00',3010.00000000,3040.00000000,3010.00000000,3040.00000000,5175800.00000000,'2026-02-17 23:56:08'),(266692,'ANTM','15m','yahoo',1765770300,'2025-12-15 10:45:00',3030.00000000,3050.00000000,3030.00000000,3030.00000000,3937800.00000000,'2026-02-17 23:56:08'),(266693,'ANTM','15m','yahoo',1765771200,'2025-12-15 11:00:00',3030.00000000,3050.00000000,3020.00000000,3050.00000000,6589900.00000000,'2026-02-17 23:56:08'),(266694,'ANTM','15m','yahoo',1765772100,'2025-12-15 11:15:00',3040.00000000,3090.00000000,3030.00000000,3080.00000000,12341900.00000000,'2026-02-17 23:56:08'),(266695,'ANTM','15m','yahoo',1765773000,'2025-12-15 11:30:00',3080.00000000,3090.00000000,3050.00000000,3070.00000000,4432300.00000000,'2026-02-17 23:56:08'),(266696,'ANTM','15m','yahoo',1765773900,'2025-12-15 11:45:00',3070.00000000,3080.00000000,3060.00000000,3070.00000000,2862900.00000000,'2026-02-17 23:56:08'),(266697,'ANTM','15m','yahoo',1765780200,'2025-12-15 13:30:00',3070.00000000,3080.00000000,3030.00000000,3040.00000000,11426300.00000000,'2026-02-17 23:56:08'),(266698,'ANTM','15m','yahoo',1765781100,'2025-12-15 13:45:00',3040.00000000,3040.00000000,3030.00000000,3040.00000000,4670600.00000000,'2026-02-17 23:56:08'),(266699,'ANTM','15m','yahoo',1765782000,'2025-12-15 14:00:00',3040.00000000,3090.00000000,3040.00000000,3060.00000000,11589900.00000000,'2026-02-17 23:56:08'),(266700,'ANTM','15m','yahoo',1765782900,'2025-12-15 14:15:00',3070.00000000,3070.00000000,3050.00000000,3060.00000000,4278500.00000000,'2026-02-17 23:56:08'),(266701,'ANTM','15m','yahoo',1765783800,'2025-12-15 14:30:00',3060.00000000,3070.00000000,3030.00000000,3040.00000000,6785700.00000000,'2026-02-17 23:56:08'),(266702,'ANTM','15m','yahoo',1765784700,'2025-12-15 14:45:00',3030.00000000,3050.00000000,3020.00000000,3020.00000000,8247900.00000000,'2026-02-17 23:56:08'),(266703,'ANTM','15m','yahoo',1765785600,'2025-12-15 15:00:00',3020.00000000,3060.00000000,3020.00000000,3050.00000000,6754600.00000000,'2026-02-17 23:56:08'),(266704,'ANTM','15m','yahoo',1765786500,'2025-12-15 15:15:00',3050.00000000,3050.00000000,3040.00000000,3050.00000000,4904400.00000000,'2026-02-17 23:56:08'),(266705,'ANTM','15m','yahoo',1765787400,'2025-12-15 15:30:00',3040.00000000,3050.00000000,3020.00000000,3020.00000000,8945000.00000000,'2026-02-17 23:56:08'),(266706,'ANTM','15m','yahoo',1765788300,'2025-12-15 15:45:00',3020.00000000,3040.00000000,3020.00000000,3030.00000000,2605600.00000000,'2026-02-17 23:56:08'),(266707,'ANTM','15m','yahoo',1765789200,'2025-12-15 16:00:00',3030.00000000,3030.00000000,3030.00000000,3030.00000000,5445600.00000000,'2026-02-17 23:56:08'),(266708,'ANTM','15m','yahoo',1765850400,'2025-12-16 09:00:00',3030.00000000,3030.00000000,2970.00000000,3020.00000000,4744100.00000000,'2026-02-17 23:56:08'),(266709,'ANTM','15m','yahoo',1765851300,'2025-12-16 09:15:00',3010.00000000,3020.00000000,3010.00000000,3010.00000000,1858200.00000000,'2026-02-17 23:56:08'),(266710,'ANTM','15m','yahoo',1765852200,'2025-12-16 09:30:00',3010.00000000,3020.00000000,3000.00000000,3000.00000000,2261100.00000000,'2026-02-17 23:56:08'),(266711,'ANTM','15m','yahoo',1765853100,'2025-12-16 09:45:00',3000.00000000,3010.00000000,2970.00000000,2970.00000000,8586600.00000000,'2026-02-17 23:56:08'),(266712,'ANTM','15m','yahoo',1765854000,'2025-12-16 10:00:00',2970.00000000,3000.00000000,2970.00000000,3000.00000000,4862100.00000000,'2026-02-17 23:56:08'),(266713,'ANTM','15m','yahoo',1765854900,'2025-12-16 10:15:00',2990.00000000,3040.00000000,2990.00000000,3030.00000000,8254000.00000000,'2026-02-17 23:56:08'),(266714,'ANTM','15m','yahoo',1765855800,'2025-12-16 10:30:00',3030.00000000,3040.00000000,3010.00000000,3020.00000000,2114900.00000000,'2026-02-17 23:56:08'),(266715,'ANTM','15m','yahoo',1765856700,'2025-12-16 10:45:00',3020.00000000,3030.00000000,3010.00000000,3010.00000000,1945600.00000000,'2026-02-17 23:56:08'),(266716,'ANTM','15m','yahoo',1765857600,'2025-12-16 11:00:00',3010.00000000,3010.00000000,2980.00000000,2990.00000000,4234600.00000000,'2026-02-17 23:56:08'),(266717,'ANTM','15m','yahoo',1765858500,'2025-12-16 11:15:00',2990.00000000,3000.00000000,2980.00000000,2980.00000000,2023100.00000000,'2026-02-17 23:56:08'),(266718,'ANTM','15m','yahoo',1765859400,'2025-12-16 11:30:00',2990.00000000,3000.00000000,2980.00000000,2990.00000000,2505000.00000000,'2026-02-17 23:56:08'),(266719,'ANTM','15m','yahoo',1765860300,'2025-12-16 11:45:00',2990.00000000,3000.00000000,2980.00000000,2980.00000000,962800.00000000,'2026-02-17 23:56:08'),(266720,'ANTM','15m','yahoo',1765866600,'2025-12-16 13:30:00',2990.00000000,2990.00000000,2970.00000000,2970.00000000,6452800.00000000,'2026-02-17 23:56:08'),(266721,'ANTM','15m','yahoo',1765867500,'2025-12-16 13:45:00',2980.00000000,2990.00000000,2960.00000000,2990.00000000,5152900.00000000,'2026-02-17 23:56:08'),(266722,'ANTM','15m','yahoo',1765868400,'2025-12-16 14:00:00',2990.00000000,2990.00000000,2980.00000000,2980.00000000,601500.00000000,'2026-02-17 23:56:08'),(266723,'ANTM','15m','yahoo',1765869300,'2025-12-16 14:15:00',2980.00000000,2990.00000000,2970.00000000,2980.00000000,2685600.00000000,'2026-02-17 23:56:08'),(266724,'ANTM','15m','yahoo',1765870200,'2025-12-16 14:30:00',2980.00000000,2980.00000000,2960.00000000,2970.00000000,3549700.00000000,'2026-02-17 23:56:08'),(266725,'ANTM','15m','yahoo',1765871100,'2025-12-16 14:45:00',2970.00000000,2980.00000000,2960.00000000,2980.00000000,3108300.00000000,'2026-02-17 23:56:08'),(266726,'ANTM','15m','yahoo',1765872000,'2025-12-16 15:00:00',2980.00000000,2980.00000000,2960.00000000,2980.00000000,2069800.00000000,'2026-02-17 23:56:08'),(266727,'ANTM','15m','yahoo',1765872900,'2025-12-16 15:15:00',2980.00000000,3000.00000000,2970.00000000,2990.00000000,4789000.00000000,'2026-02-17 23:56:08'),(266728,'ANTM','15m','yahoo',1765873800,'2025-12-16 15:30:00',2990.00000000,2990.00000000,2960.00000000,2970.00000000,6240900.00000000,'2026-02-17 23:56:08'),(266729,'ANTM','15m','yahoo',1765874700,'2025-12-16 15:45:00',2970.00000000,2980.00000000,2960.00000000,2970.00000000,3021200.00000000,'2026-02-17 23:56:08'),(266730,'ANTM','15m','yahoo',1765875600,'2025-12-16 16:00:00',2970.00000000,2970.00000000,2970.00000000,2970.00000000,2775100.00000000,'2026-02-17 23:56:08'),(266731,'ANTM','15m','yahoo',1765936800,'2025-12-17 09:00:00',3000.00000000,3060.00000000,2990.00000000,3050.00000000,12563200.00000000,'2026-02-17 23:56:08'),(266732,'ANTM','15m','yahoo',1765937700,'2025-12-17 09:15:00',3050.00000000,3080.00000000,3030.00000000,3060.00000000,16116000.00000000,'2026-02-17 23:56:08'),(266733,'ANTM','15m','yahoo',1765938600,'2025-12-17 09:30:00',3060.00000000,3090.00000000,3040.00000000,3090.00000000,16965500.00000000,'2026-02-17 23:56:08'),(266734,'ANTM','15m','yahoo',1765939500,'2025-12-17 09:45:00',3080.00000000,3090.00000000,3040.00000000,3040.00000000,7618200.00000000,'2026-02-17 23:56:08'),(266735,'ANTM','15m','yahoo',1765940400,'2025-12-17 10:00:00',3050.00000000,3060.00000000,3040.00000000,3040.00000000,1983500.00000000,'2026-02-17 23:56:08'),(266736,'ANTM','15m','yahoo',1765941300,'2025-12-17 10:15:00',3050.00000000,3050.00000000,3030.00000000,3050.00000000,4150800.00000000,'2026-02-17 23:56:08'),(266737,'ANTM','15m','yahoo',1765942200,'2025-12-17 10:30:00',3040.00000000,3050.00000000,3040.00000000,3040.00000000,911400.00000000,'2026-02-17 23:56:08'),(266738,'ANTM','15m','yahoo',1765943100,'2025-12-17 10:45:00',3040.00000000,3060.00000000,3040.00000000,3050.00000000,2282000.00000000,'2026-02-17 23:56:08'),(266739,'ANTM','15m','yahoo',1765944000,'2025-12-17 11:00:00',3050.00000000,3050.00000000,3030.00000000,3040.00000000,1879400.00000000,'2026-02-17 23:56:08'),(266740,'ANTM','15m','yahoo',1765944900,'2025-12-17 11:15:00',3040.00000000,3050.00000000,3030.00000000,3040.00000000,647600.00000000,'2026-02-17 23:56:08'),(266741,'ANTM','15m','yahoo',1765945800,'2025-12-17 11:30:00',3050.00000000,3050.00000000,3030.00000000,3050.00000000,1130000.00000000,'2026-02-17 23:56:08'),(266742,'ANTM','15m','yahoo',1765946700,'2025-12-17 11:45:00',3040.00000000,3050.00000000,3040.00000000,3040.00000000,1007700.00000000,'2026-02-17 23:56:08'),(266743,'ANTM','15m','yahoo',1765953000,'2025-12-17 13:30:00',3040.00000000,3070.00000000,3040.00000000,3050.00000000,6587400.00000000,'2026-02-17 23:56:08'),(266744,'ANTM','15m','yahoo',1765953900,'2025-12-17 13:45:00',3050.00000000,3060.00000000,3040.00000000,3040.00000000,4148300.00000000,'2026-02-17 23:56:08'),(266745,'ANTM','15m','yahoo',1765954800,'2025-12-17 14:00:00',3040.00000000,3050.00000000,3030.00000000,3040.00000000,3427800.00000000,'2026-02-17 23:56:08'),(266746,'ANTM','15m','yahoo',1765955700,'2025-12-17 14:15:00',3040.00000000,3050.00000000,3020.00000000,3040.00000000,5558900.00000000,'2026-02-17 23:56:08'),(266747,'ANTM','15m','yahoo',1765956600,'2025-12-17 14:30:00',3040.00000000,3050.00000000,3030.00000000,3040.00000000,984600.00000000,'2026-02-17 23:56:08'),(266748,'ANTM','15m','yahoo',1765957500,'2025-12-17 14:45:00',3030.00000000,3040.00000000,3020.00000000,3040.00000000,3628400.00000000,'2026-02-17 23:56:08'),(266749,'ANTM','15m','yahoo',1765958400,'2025-12-17 15:00:00',3030.00000000,3040.00000000,3030.00000000,3040.00000000,2018800.00000000,'2026-02-17 23:56:08'),(266750,'ANTM','15m','yahoo',1765959300,'2025-12-17 15:15:00',3040.00000000,3040.00000000,3030.00000000,3030.00000000,1301600.00000000,'2026-02-17 23:56:08'),(266751,'ANTM','15m','yahoo',1765960200,'2025-12-17 15:30:00',3040.00000000,3040.00000000,3030.00000000,3040.00000000,2549600.00000000,'2026-02-17 23:56:08'),(266752,'ANTM','15m','yahoo',1765961100,'2025-12-17 15:45:00',3040.00000000,3040.00000000,3020.00000000,3030.00000000,2341200.00000000,'2026-02-17 23:56:08'),(266753,'ANTM','15m','yahoo',1765962000,'2025-12-17 16:00:00',3020.00000000,3020.00000000,3020.00000000,3020.00000000,3766000.00000000,'2026-02-17 23:56:08'),(266754,'ANTM','15m','yahoo',1766023200,'2025-12-18 09:00:00',3050.00000000,3070.00000000,3040.00000000,3060.00000000,6268200.00000000,'2026-02-17 23:56:08'),(266755,'ANTM','15m','yahoo',1766024100,'2025-12-18 09:15:00',3060.00000000,3060.00000000,3040.00000000,3040.00000000,3414100.00000000,'2026-02-17 23:56:08'),(266756,'ANTM','15m','yahoo',1766025000,'2025-12-18 09:30:00',3040.00000000,3050.00000000,3030.00000000,3030.00000000,3510300.00000000,'2026-02-17 23:56:08'),(266757,'ANTM','15m','yahoo',1766025900,'2025-12-18 09:45:00',3030.00000000,3040.00000000,3030.00000000,3030.00000000,2027100.00000000,'2026-02-17 23:56:08'),(266758,'ANTM','15m','yahoo',1766026800,'2025-12-18 10:00:00',3030.00000000,3060.00000000,3030.00000000,3040.00000000,8314000.00000000,'2026-02-17 23:56:08'),(266759,'ANTM','15m','yahoo',1766028600,'2025-12-18 10:30:00',3040.00000000,3050.00000000,3030.00000000,3030.00000000,4454800.00000000,'2026-02-17 23:56:08'),(266760,'ANTM','15m','yahoo',1766029500,'2025-12-18 10:45:00',3030.00000000,3040.00000000,3020.00000000,3030.00000000,1337600.00000000,'2026-02-17 23:56:08'),(266761,'ANTM','15m','yahoo',1766030400,'2025-12-18 11:00:00',3030.00000000,3040.00000000,3020.00000000,3040.00000000,3061800.00000000,'2026-02-17 23:56:08'),(266762,'ANTM','15m','yahoo',1766031300,'2025-12-18 11:15:00',3030.00000000,3040.00000000,3030.00000000,3040.00000000,3130200.00000000,'2026-02-17 23:56:08'),(266763,'ANTM','15m','yahoo',1766032200,'2025-12-18 11:30:00',3030.00000000,3040.00000000,3030.00000000,3040.00000000,1129800.00000000,'2026-02-17 23:56:08'),(266764,'ANTM','15m','yahoo',1766033100,'2025-12-18 11:45:00',3030.00000000,3040.00000000,3030.00000000,3040.00000000,647500.00000000,'2026-02-17 23:56:08'),(266765,'ANTM','15m','yahoo',1766039400,'2025-12-18 13:30:00',3030.00000000,3040.00000000,3020.00000000,3020.00000000,6339000.00000000,'2026-02-17 23:56:08'),(266766,'ANTM','15m','yahoo',1766040300,'2025-12-18 13:45:00',3030.00000000,3030.00000000,3020.00000000,3030.00000000,3599200.00000000,'2026-02-17 23:56:08'),(266767,'ANTM','15m','yahoo',1766041200,'2025-12-18 14:00:00',3020.00000000,3070.00000000,3020.00000000,3060.00000000,11749100.00000000,'2026-02-17 23:56:08'),(266768,'ANTM','15m','yahoo',1766042100,'2025-12-18 14:15:00',3050.00000000,3060.00000000,3050.00000000,3060.00000000,2007800.00000000,'2026-02-17 23:56:08'),(266769,'ANTM','15m','yahoo',1766043000,'2025-12-18 14:30:00',3050.00000000,3070.00000000,3050.00000000,3070.00000000,6702600.00000000,'2026-02-17 23:56:08'),(266770,'ANTM','15m','yahoo',1766043900,'2025-12-18 14:45:00',3060.00000000,3100.00000000,3050.00000000,3100.00000000,20795500.00000000,'2026-02-17 23:56:08'),(266771,'ANTM','15m','yahoo',1766044800,'2025-12-18 15:00:00',3090.00000000,3100.00000000,3080.00000000,3090.00000000,10979700.00000000,'2026-02-17 23:56:08'),(266772,'ANTM','15m','yahoo',1766045700,'2025-12-18 15:15:00',3090.00000000,3100.00000000,3080.00000000,3080.00000000,4335300.00000000,'2026-02-17 23:56:08'),(266773,'ANTM','15m','yahoo',1766046600,'2025-12-18 15:30:00',3080.00000000,3110.00000000,3080.00000000,3110.00000000,24670000.00000000,'2026-02-17 23:56:08'),(266774,'ANTM','15m','yahoo',1766047500,'2025-12-18 15:45:00',3110.00000000,3110.00000000,3100.00000000,3110.00000000,2530700.00000000,'2026-02-17 23:56:08'),(266775,'ANTM','15m','yahoo',1766048400,'2025-12-18 16:00:00',3110.00000000,3110.00000000,3110.00000000,3110.00000000,8923300.00000000,'2026-02-17 23:56:08'),(266776,'ANTM','15m','yahoo',1766109600,'2025-12-19 09:00:00',3130.00000000,3230.00000000,3090.00000000,3200.00000000,60709400.00000000,'2026-02-17 23:56:08'),(266777,'ANTM','15m','yahoo',1766110500,'2025-12-19 09:15:00',3200.00000000,3210.00000000,3150.00000000,3170.00000000,36976300.00000000,'2026-02-17 23:56:08'),(266778,'ANTM','15m','yahoo',1766111400,'2025-12-19 09:30:00',3170.00000000,3180.00000000,3160.00000000,3170.00000000,9125700.00000000,'2026-02-17 23:56:08'),(266779,'ANTM','15m','yahoo',1766112300,'2025-12-19 09:45:00',3170.00000000,3170.00000000,3140.00000000,3160.00000000,8509400.00000000,'2026-02-17 23:56:08'),(266780,'ANTM','15m','yahoo',1766113200,'2025-12-19 10:00:00',3150.00000000,3160.00000000,3120.00000000,3120.00000000,12357800.00000000,'2026-02-17 23:56:08'),(266781,'ANTM','15m','yahoo',1766114100,'2025-12-19 10:15:00',3120.00000000,3140.00000000,3080.00000000,3100.00000000,16301000.00000000,'2026-02-17 23:56:08'),(266782,'ANTM','15m','yahoo',1766115000,'2025-12-19 10:30:00',3100.00000000,3120.00000000,3070.00000000,3110.00000000,9246700.00000000,'2026-02-17 23:56:08'),(266783,'ANTM','15m','yahoo',1766115900,'2025-12-19 10:45:00',3110.00000000,3120.00000000,3090.00000000,3090.00000000,3239300.00000000,'2026-02-17 23:56:08'),(266784,'ANTM','15m','yahoo',1766116800,'2025-12-19 11:00:00',3100.00000000,3100.00000000,3070.00000000,3090.00000000,6870100.00000000,'2026-02-17 23:56:08'),(266785,'ANTM','15m','yahoo',1766117700,'2025-12-19 11:15:00',3090.00000000,3100.00000000,3080.00000000,3090.00000000,1423300.00000000,'2026-02-17 23:56:08'),(266786,'ANTM','15m','yahoo',1766127600,'2025-12-19 14:00:00',3090.00000000,3120.00000000,3090.00000000,3110.00000000,6314300.00000000,'2026-02-17 23:56:08'),(266787,'ANTM','15m','yahoo',1766128500,'2025-12-19 14:15:00',3110.00000000,3120.00000000,3080.00000000,3090.00000000,8142200.00000000,'2026-02-17 23:56:08'),(266788,'ANTM','15m','yahoo',1766129400,'2025-12-19 14:30:00',3090.00000000,3110.00000000,3070.00000000,3100.00000000,8537900.00000000,'2026-02-17 23:56:08'),(266789,'ANTM','15m','yahoo',1766130300,'2025-12-19 14:45:00',3100.00000000,3100.00000000,3070.00000000,3070.00000000,4839300.00000000,'2026-02-17 23:56:08'),(266790,'ANTM','15m','yahoo',1766131200,'2025-12-19 15:00:00',3080.00000000,3080.00000000,3070.00000000,3080.00000000,5364600.00000000,'2026-02-17 23:56:08'),(266791,'ANTM','15m','yahoo',1766132100,'2025-12-19 15:15:00',3080.00000000,3080.00000000,3050.00000000,3050.00000000,14678500.00000000,'2026-02-17 23:56:08'),(266792,'ANTM','15m','yahoo',1766133000,'2025-12-19 15:30:00',3050.00000000,3060.00000000,3050.00000000,3060.00000000,7277300.00000000,'2026-02-17 23:56:08'),(266793,'ANTM','15m','yahoo',1766133900,'2025-12-19 15:45:00',3060.00000000,3070.00000000,3050.00000000,3060.00000000,4636600.00000000,'2026-02-17 23:56:08'),(266794,'ANTM','15m','yahoo',1766134800,'2025-12-19 16:00:00',3070.00000000,3070.00000000,3070.00000000,3070.00000000,30838200.00000000,'2026-02-17 23:56:08'),(266795,'ANTM','15m','yahoo',1766368800,'2025-12-22 09:00:00',3110.00000000,3150.00000000,3110.00000000,3130.00000000,5604200.00000000,'2026-02-17 23:56:08'),(266796,'ANTM','15m','yahoo',1766369700,'2025-12-22 09:15:00',3130.00000000,3150.00000000,3120.00000000,3130.00000000,10197900.00000000,'2026-02-17 23:56:08'),(266797,'ANTM','15m','yahoo',1766370600,'2025-12-22 09:30:00',3130.00000000,3170.00000000,3130.00000000,3150.00000000,10496500.00000000,'2026-02-17 23:56:08'),(266798,'ANTM','15m','yahoo',1766371500,'2025-12-22 09:45:00',3140.00000000,3170.00000000,3140.00000000,3160.00000000,8752400.00000000,'2026-02-17 23:56:08'),(266799,'ANTM','15m','yahoo',1766372400,'2025-12-22 10:00:00',3160.00000000,3170.00000000,3150.00000000,3150.00000000,8070400.00000000,'2026-02-17 23:56:08'),(266800,'ANTM','15m','yahoo',1766373300,'2025-12-22 10:15:00',3160.00000000,3160.00000000,3150.00000000,3160.00000000,2224300.00000000,'2026-02-17 23:56:08'),(266801,'ANTM','15m','yahoo',1766374200,'2025-12-22 10:30:00',3150.00000000,3200.00000000,3150.00000000,3190.00000000,33954900.00000000,'2026-02-17 23:56:08'),(266802,'ANTM','15m','yahoo',1766375100,'2025-12-22 10:45:00',3200.00000000,3210.00000000,3160.00000000,3170.00000000,35183100.00000000,'2026-02-17 23:56:08'),(266803,'ANTM','15m','yahoo',1766376000,'2025-12-22 11:00:00',3170.00000000,3180.00000000,3130.00000000,3150.00000000,15443000.00000000,'2026-02-17 23:56:08'),(266804,'ANTM','15m','yahoo',1766376900,'2025-12-22 11:15:00',3140.00000000,3160.00000000,3140.00000000,3150.00000000,2381600.00000000,'2026-02-17 23:56:08'),(266805,'ANTM','15m','yahoo',1766377800,'2025-12-22 11:30:00',3160.00000000,3160.00000000,3150.00000000,3160.00000000,4159300.00000000,'2026-02-17 23:56:08'),(266806,'ANTM','15m','yahoo',1766378700,'2025-12-22 11:45:00',3160.00000000,3170.00000000,3150.00000000,3170.00000000,5319300.00000000,'2026-02-17 23:56:08'),(266807,'ANTM','15m','yahoo',1766385000,'2025-12-22 13:30:00',3160.00000000,3180.00000000,3160.00000000,3160.00000000,7516900.00000000,'2026-02-17 23:56:08'),(266808,'ANTM','15m','yahoo',1766385900,'2025-12-22 13:45:00',3160.00000000,3200.00000000,3160.00000000,3200.00000000,21728300.00000000,'2026-02-17 23:56:08'),(266809,'ANTM','15m','yahoo',1766386800,'2025-12-22 14:00:00',3200.00000000,3220.00000000,3190.00000000,3220.00000000,22359500.00000000,'2026-02-17 23:56:08'),(266810,'ANTM','15m','yahoo',1766387700,'2025-12-22 14:15:00',3220.00000000,3220.00000000,3200.00000000,3200.00000000,12957000.00000000,'2026-02-17 23:56:08'),(266811,'ANTM','15m','yahoo',1766388600,'2025-12-22 14:30:00',3200.00000000,3210.00000000,3190.00000000,3210.00000000,4732300.00000000,'2026-02-17 23:56:08'),(266812,'ANTM','15m','yahoo',1766389500,'2025-12-22 14:45:00',3200.00000000,3210.00000000,3190.00000000,3200.00000000,3931800.00000000,'2026-02-17 23:56:08'),(266813,'ANTM','15m','yahoo',1766390400,'2025-12-22 15:00:00',3200.00000000,3200.00000000,3180.00000000,3190.00000000,6968700.00000000,'2026-02-17 23:56:08'),(266814,'ANTM','15m','yahoo',1766391300,'2025-12-22 15:15:00',3180.00000000,3190.00000000,3180.00000000,3180.00000000,5944400.00000000,'2026-02-17 23:56:08'),(266815,'ANTM','15m','yahoo',1766392200,'2025-12-22 15:30:00',3190.00000000,3190.00000000,3160.00000000,3170.00000000,12162200.00000000,'2026-02-17 23:56:08'),(266816,'ANTM','15m','yahoo',1766393100,'2025-12-22 15:45:00',3170.00000000,3170.00000000,3160.00000000,3170.00000000,5021100.00000000,'2026-02-17 23:56:08'),(266817,'ANTM','15m','yahoo',1766394000,'2025-12-22 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,6487400.00000000,'2026-02-17 23:56:08'),(266818,'ANTM','15m','yahoo',1766455200,'2025-12-23 09:00:00',3250.00000000,3260.00000000,3170.00000000,3210.00000000,19422200.00000000,'2026-02-17 23:56:08'),(266819,'ANTM','15m','yahoo',1766456100,'2025-12-23 09:15:00',3210.00000000,3240.00000000,3210.00000000,3210.00000000,14400100.00000000,'2026-02-17 23:56:08'),(266820,'ANTM','15m','yahoo',1766457000,'2025-12-23 09:30:00',3210.00000000,3220.00000000,3200.00000000,3220.00000000,9075400.00000000,'2026-02-17 23:56:08'),(266821,'ANTM','15m','yahoo',1766457900,'2025-12-23 09:45:00',3210.00000000,3230.00000000,3210.00000000,3220.00000000,9017100.00000000,'2026-02-17 23:56:08'),(266822,'ANTM','15m','yahoo',1766458800,'2025-12-23 10:00:00',3220.00000000,3240.00000000,3210.00000000,3240.00000000,11332400.00000000,'2026-02-17 23:56:08'),(266823,'ANTM','15m','yahoo',1766459700,'2025-12-23 10:15:00',3240.00000000,3240.00000000,3230.00000000,3230.00000000,6151500.00000000,'2026-02-17 23:56:08'),(266824,'ANTM','15m','yahoo',1766460600,'2025-12-23 10:30:00',3240.00000000,3240.00000000,3220.00000000,3220.00000000,3948500.00000000,'2026-02-17 23:56:08'),(266825,'ANTM','15m','yahoo',1766461500,'2025-12-23 10:45:00',3220.00000000,3230.00000000,3210.00000000,3210.00000000,2778200.00000000,'2026-02-17 23:56:08'),(266826,'ANTM','15m','yahoo',1766462400,'2025-12-23 11:00:00',3210.00000000,3220.00000000,3200.00000000,3200.00000000,5922800.00000000,'2026-02-17 23:56:08'),(266827,'ANTM','15m','yahoo',1766463300,'2025-12-23 11:15:00',3200.00000000,3210.00000000,3180.00000000,3190.00000000,6855000.00000000,'2026-02-17 23:56:08'),(266828,'ANTM','15m','yahoo',1766464200,'2025-12-23 11:30:00',3190.00000000,3210.00000000,3180.00000000,3200.00000000,5179100.00000000,'2026-02-17 23:56:08'),(266829,'ANTM','15m','yahoo',1766465100,'2025-12-23 11:45:00',3200.00000000,3210.00000000,3190.00000000,3210.00000000,1300600.00000000,'2026-02-17 23:56:08'),(266830,'ANTM','15m','yahoo',1766471400,'2025-12-23 13:30:00',3210.00000000,3210.00000000,3180.00000000,3190.00000000,10093500.00000000,'2026-02-17 23:56:08'),(266831,'ANTM','15m','yahoo',1766472300,'2025-12-23 13:45:00',3190.00000000,3190.00000000,3170.00000000,3180.00000000,5051600.00000000,'2026-02-17 23:56:08'),(266832,'ANTM','15m','yahoo',1766473200,'2025-12-23 14:00:00',3180.00000000,3190.00000000,3170.00000000,3180.00000000,2605200.00000000,'2026-02-17 23:56:08'),(266833,'ANTM','15m','yahoo',1766474100,'2025-12-23 14:15:00',3180.00000000,3190.00000000,3180.00000000,3180.00000000,887000.00000000,'2026-02-17 23:56:08'),(266834,'ANTM','15m','yahoo',1766475000,'2025-12-23 14:30:00',3190.00000000,3200.00000000,3180.00000000,3190.00000000,8727100.00000000,'2026-02-17 23:56:08'),(266835,'ANTM','15m','yahoo',1766475900,'2025-12-23 14:45:00',3190.00000000,3190.00000000,3180.00000000,3190.00000000,1780400.00000000,'2026-02-17 23:56:08'),(266836,'ANTM','15m','yahoo',1766476800,'2025-12-23 15:00:00',3190.00000000,3190.00000000,3180.00000000,3190.00000000,3116900.00000000,'2026-02-17 23:56:08'),(266837,'ANTM','15m','yahoo',1766477700,'2025-12-23 15:15:00',3190.00000000,3190.00000000,3180.00000000,3190.00000000,3432300.00000000,'2026-02-17 23:56:08'),(266838,'ANTM','15m','yahoo',1766478600,'2025-12-23 15:30:00',3190.00000000,3190.00000000,3180.00000000,3190.00000000,5045200.00000000,'2026-02-17 23:56:08'),(266839,'ANTM','15m','yahoo',1766479500,'2025-12-23 15:45:00',3190.00000000,3190.00000000,3180.00000000,3190.00000000,5003100.00000000,'2026-02-17 23:56:08'),(266840,'ANTM','15m','yahoo',1766480400,'2025-12-23 16:00:00',3190.00000000,3190.00000000,3190.00000000,3190.00000000,8493000.00000000,'2026-02-17 23:56:08'),(266841,'ANTM','15m','yahoo',1766541600,'2025-12-24 09:00:00',3230.00000000,3250.00000000,3190.00000000,3250.00000000,11667000.00000000,'2026-02-17 23:56:08'),(266842,'ANTM','15m','yahoo',1766542500,'2025-12-24 09:15:00',3240.00000000,3290.00000000,3240.00000000,3250.00000000,39355100.00000000,'2026-02-17 23:56:08'),(266843,'ANTM','15m','yahoo',1766543400,'2025-12-24 09:30:00',3250.00000000,3260.00000000,3240.00000000,3240.00000000,7436800.00000000,'2026-02-17 23:56:08'),(266844,'ANTM','15m','yahoo',1766544300,'2025-12-24 09:45:00',3240.00000000,3260.00000000,3220.00000000,3250.00000000,9964300.00000000,'2026-02-17 23:56:08'),(266845,'ANTM','15m','yahoo',1766545200,'2025-12-24 10:00:00',3260.00000000,3260.00000000,3230.00000000,3240.00000000,3933700.00000000,'2026-02-17 23:56:08'),(266846,'ANTM','15m','yahoo',1766546100,'2025-12-24 10:15:00',3240.00000000,3290.00000000,3230.00000000,3280.00000000,19156300.00000000,'2026-02-17 23:56:08'),(266847,'ANTM','15m','yahoo',1766547000,'2025-12-24 10:30:00',3280.00000000,3280.00000000,3260.00000000,3270.00000000,9034500.00000000,'2026-02-17 23:56:08'),(266848,'ANTM','15m','yahoo',1766547900,'2025-12-24 10:45:00',3270.00000000,3280.00000000,3260.00000000,3270.00000000,2035300.00000000,'2026-02-17 23:56:08'),(266849,'ANTM','15m','yahoo',1766548800,'2025-12-24 11:00:00',3270.00000000,3280.00000000,3260.00000000,3260.00000000,4122700.00000000,'2026-02-17 23:56:08'),(266850,'ANTM','15m','yahoo',1766549700,'2025-12-24 11:15:00',3270.00000000,3270.00000000,3250.00000000,3250.00000000,2951000.00000000,'2026-02-17 23:56:08'),(266851,'ANTM','15m','yahoo',1766550600,'2025-12-24 11:30:00',3250.00000000,3260.00000000,3250.00000000,3260.00000000,2077200.00000000,'2026-02-17 23:56:08'),(266852,'ANTM','15m','yahoo',1766551500,'2025-12-24 11:45:00',3260.00000000,3270.00000000,3250.00000000,3260.00000000,4031900.00000000,'2026-02-17 23:56:08'),(266853,'ANTM','15m','yahoo',1766557800,'2025-12-24 13:30:00',3270.00000000,3270.00000000,3260.00000000,3270.00000000,4868500.00000000,'2026-02-17 23:56:08'),(266854,'ANTM','15m','yahoo',1766558700,'2025-12-24 13:45:00',3260.00000000,3270.00000000,3250.00000000,3250.00000000,4690700.00000000,'2026-02-17 23:56:08'),(266855,'ANTM','15m','yahoo',1766559600,'2025-12-24 14:00:00',3250.00000000,3260.00000000,3250.00000000,3260.00000000,6023200.00000000,'2026-02-17 23:56:08'),(266856,'ANTM','15m','yahoo',1766560500,'2025-12-24 14:15:00',3250.00000000,3270.00000000,3250.00000000,3270.00000000,3237800.00000000,'2026-02-17 23:56:08'),(266857,'ANTM','15m','yahoo',1766561400,'2025-12-24 14:30:00',3260.00000000,3270.00000000,3220.00000000,3230.00000000,17135300.00000000,'2026-02-17 23:56:08'),(266858,'ANTM','15m','yahoo',1766562300,'2025-12-24 14:45:00',3230.00000000,3240.00000000,3220.00000000,3230.00000000,6461600.00000000,'2026-02-17 23:56:08'),(266859,'ANTM','15m','yahoo',1766563200,'2025-12-24 15:00:00',3220.00000000,3230.00000000,3210.00000000,3220.00000000,9003900.00000000,'2026-02-17 23:56:08'),(266860,'ANTM','15m','yahoo',1766564100,'2025-12-24 15:15:00',3220.00000000,3220.00000000,3190.00000000,3190.00000000,16086400.00000000,'2026-02-17 23:56:08'),(266861,'ANTM','15m','yahoo',1766565000,'2025-12-24 15:30:00',3200.00000000,3210.00000000,3190.00000000,3190.00000000,17199800.00000000,'2026-02-17 23:56:08'),(266862,'ANTM','15m','yahoo',1766565900,'2025-12-24 15:45:00',3200.00000000,3200.00000000,3180.00000000,3200.00000000,6108500.00000000,'2026-02-17 23:56:08'),(266863,'ANTM','15m','yahoo',1766566800,'2025-12-24 16:00:00',3220.00000000,3220.00000000,3220.00000000,3220.00000000,8749500.00000000,'2026-02-17 23:56:08'),(266864,'ANTM','15m','yahoo',1766973600,'2025-12-29 09:00:00',3250.00000000,3340.00000000,3250.00000000,3330.00000000,16158200.00000000,'2026-02-17 23:56:08'),(266865,'ANTM','15m','yahoo',1766974500,'2025-12-29 09:15:00',3320.00000000,3350.00000000,3310.00000000,3320.00000000,23442000.00000000,'2026-02-17 23:56:08'),(266866,'ANTM','15m','yahoo',1766975400,'2025-12-29 09:30:00',3310.00000000,3330.00000000,3300.00000000,3330.00000000,10852500.00000000,'2026-02-17 23:56:08'),(266867,'ANTM','15m','yahoo',1766976300,'2025-12-29 09:45:00',3330.00000000,3330.00000000,3310.00000000,3320.00000000,4544900.00000000,'2026-02-17 23:56:08'),(266868,'ANTM','15m','yahoo',1766977200,'2025-12-29 10:00:00',3320.00000000,3420.00000000,3320.00000000,3420.00000000,54906000.00000000,'2026-02-17 23:56:08'),(266869,'ANTM','15m','yahoo',1766978100,'2025-12-29 10:15:00',3420.00000000,3420.00000000,3380.00000000,3400.00000000,18827400.00000000,'2026-02-17 23:56:08'),(266870,'ANTM','15m','yahoo',1766979000,'2025-12-29 10:30:00',3410.00000000,3420.00000000,3380.00000000,3380.00000000,8275300.00000000,'2026-02-17 23:56:08'),(266871,'ANTM','15m','yahoo',1766979900,'2025-12-29 10:45:00',3390.00000000,3400.00000000,3380.00000000,3400.00000000,6097200.00000000,'2026-02-17 23:56:08'),(266872,'ANTM','15m','yahoo',1766980800,'2025-12-29 11:00:00',3400.00000000,3400.00000000,3390.00000000,3390.00000000,3410600.00000000,'2026-02-17 23:56:08'),(266873,'ANTM','15m','yahoo',1766981700,'2025-12-29 11:15:00',3390.00000000,3400.00000000,3380.00000000,3390.00000000,5529100.00000000,'2026-02-17 23:56:08'),(266874,'ANTM','15m','yahoo',1766982600,'2025-12-29 11:30:00',3390.00000000,3390.00000000,3370.00000000,3370.00000000,6003300.00000000,'2026-02-17 23:56:08'),(266875,'ANTM','15m','yahoo',1766983500,'2025-12-29 11:45:00',3370.00000000,3380.00000000,3350.00000000,3350.00000000,7282500.00000000,'2026-02-17 23:56:08'),(266876,'ANTM','15m','yahoo',1766989800,'2025-12-29 13:30:00',3350.00000000,3380.00000000,3350.00000000,3350.00000000,8818300.00000000,'2026-02-17 23:56:08'),(266877,'ANTM','15m','yahoo',1766990700,'2025-12-29 13:45:00',3360.00000000,3360.00000000,3330.00000000,3330.00000000,7560400.00000000,'2026-02-17 23:56:08'),(266878,'ANTM','15m','yahoo',1766991600,'2025-12-29 14:00:00',3340.00000000,3340.00000000,3300.00000000,3310.00000000,13161800.00000000,'2026-02-17 23:56:08'),(266879,'ANTM','15m','yahoo',1766992500,'2025-12-29 14:15:00',3300.00000000,3310.00000000,3280.00000000,3310.00000000,14300700.00000000,'2026-02-17 23:56:08'),(266880,'ANTM','15m','yahoo',1766993400,'2025-12-29 14:30:00',3300.00000000,3310.00000000,3290.00000000,3300.00000000,5221700.00000000,'2026-02-17 23:56:08'),(266881,'ANTM','15m','yahoo',1766994300,'2025-12-29 14:45:00',3300.00000000,3300.00000000,3290.00000000,3300.00000000,3023000.00000000,'2026-02-17 23:56:08'),(266882,'ANTM','15m','yahoo',1766995200,'2025-12-29 15:00:00',3300.00000000,3300.00000000,3290.00000000,3300.00000000,4080500.00000000,'2026-02-17 23:56:08'),(266883,'ANTM','15m','yahoo',1766996100,'2025-12-29 15:15:00',3300.00000000,3300.00000000,3290.00000000,3300.00000000,4477200.00000000,'2026-02-17 23:56:08'),(266884,'ANTM','15m','yahoo',1766997000,'2025-12-29 15:30:00',3300.00000000,3300.00000000,3290.00000000,3300.00000000,6716000.00000000,'2026-02-17 23:56:08'),(266885,'ANTM','15m','yahoo',1766997900,'2025-12-29 15:45:00',3300.00000000,3300.00000000,3290.00000000,3300.00000000,7618500.00000000,'2026-02-17 23:56:08'),(266886,'ANTM','15m','yahoo',1766998800,'2025-12-29 16:00:00',3300.00000000,3300.00000000,3300.00000000,3300.00000000,15505500.00000000,'2026-02-17 23:56:08'),(266887,'ANTM','15m','yahoo',1767060000,'2025-12-30 09:00:00',3270.00000000,3270.00000000,3150.00000000,3190.00000000,11652400.00000000,'2026-02-17 23:56:08'),(266888,'ANTM','15m','yahoo',1767060900,'2025-12-30 09:15:00',3200.00000000,3200.00000000,3140.00000000,3180.00000000,24319100.00000000,'2026-02-17 23:56:08'),(266889,'ANTM','15m','yahoo',1767061800,'2025-12-30 09:30:00',3190.00000000,3190.00000000,3160.00000000,3180.00000000,5499000.00000000,'2026-02-17 23:56:08'),(266890,'ANTM','15m','yahoo',1767062700,'2025-12-30 09:45:00',3180.00000000,3200.00000000,3170.00000000,3200.00000000,3589300.00000000,'2026-02-17 23:56:08'),(266891,'ANTM','15m','yahoo',1767063600,'2025-12-30 10:00:00',3200.00000000,3200.00000000,3160.00000000,3170.00000000,7551900.00000000,'2026-02-17 23:56:08'),(266892,'ANTM','15m','yahoo',1767064500,'2025-12-30 10:15:00',3170.00000000,3180.00000000,3160.00000000,3160.00000000,3171400.00000000,'2026-02-17 23:56:08'),(266893,'ANTM','15m','yahoo',1767065400,'2025-12-30 10:30:00',3170.00000000,3170.00000000,3150.00000000,3170.00000000,5365500.00000000,'2026-02-17 23:56:08'),(266894,'ANTM','15m','yahoo',1767066300,'2025-12-30 10:45:00',3170.00000000,3170.00000000,3150.00000000,3160.00000000,2496000.00000000,'2026-02-17 23:56:08'),(266895,'ANTM','15m','yahoo',1767067200,'2025-12-30 11:00:00',3160.00000000,3160.00000000,3130.00000000,3150.00000000,11171200.00000000,'2026-02-17 23:56:08'),(266896,'ANTM','15m','yahoo',1767068100,'2025-12-30 11:15:00',3140.00000000,3160.00000000,3140.00000000,3160.00000000,4162400.00000000,'2026-02-17 23:56:08'),(266897,'ANTM','15m','yahoo',1767069000,'2025-12-30 11:30:00',3160.00000000,3160.00000000,3140.00000000,3150.00000000,2796800.00000000,'2026-02-17 23:56:08'),(266898,'ANTM','15m','yahoo',1767069900,'2025-12-30 11:45:00',3150.00000000,3160.00000000,3140.00000000,3150.00000000,4233900.00000000,'2026-02-17 23:56:08'),(266899,'ANTM','15m','yahoo',1767076200,'2025-12-30 13:30:00',3150.00000000,3180.00000000,3140.00000000,3170.00000000,11381900.00000000,'2026-02-17 23:56:08'),(266900,'ANTM','15m','yahoo',1767077100,'2025-12-30 13:45:00',3180.00000000,3180.00000000,3150.00000000,3170.00000000,8755100.00000000,'2026-02-17 23:56:08'),(266901,'ANTM','15m','yahoo',1767078000,'2025-12-30 14:00:00',3170.00000000,3170.00000000,3160.00000000,3160.00000000,994200.00000000,'2026-02-17 23:56:08'),(266902,'ANTM','15m','yahoo',1767078900,'2025-12-30 14:15:00',3170.00000000,3170.00000000,3150.00000000,3170.00000000,7111200.00000000,'2026-02-17 23:56:08'),(266903,'ANTM','15m','yahoo',1767079800,'2025-12-30 14:30:00',3160.00000000,3170.00000000,3160.00000000,3170.00000000,3375500.00000000,'2026-02-17 23:56:08'),(266904,'ANTM','15m','yahoo',1767080700,'2025-12-30 14:45:00',3170.00000000,3190.00000000,3160.00000000,3190.00000000,10781800.00000000,'2026-02-17 23:56:08'),(266905,'ANTM','15m','yahoo',1767081600,'2025-12-30 15:00:00',3190.00000000,3210.00000000,3180.00000000,3190.00000000,11513600.00000000,'2026-02-17 23:56:08'),(266906,'ANTM','15m','yahoo',1767082500,'2025-12-30 15:15:00',3200.00000000,3200.00000000,3190.00000000,3190.00000000,5399400.00000000,'2026-02-17 23:56:08'),(266907,'ANTM','15m','yahoo',1767083400,'2025-12-30 15:30:00',3200.00000000,3200.00000000,3140.00000000,3150.00000000,21901200.00000000,'2026-02-17 23:56:08'),(266908,'ANTM','15m','yahoo',1767084300,'2025-12-30 15:45:00',3150.00000000,3150.00000000,3140.00000000,3150.00000000,6664300.00000000,'2026-02-17 23:56:08'),(266909,'ANTM','15m','yahoo',1767085200,'2025-12-30 16:00:00',3150.00000000,3150.00000000,3150.00000000,3150.00000000,16182400.00000000,'2026-02-17 23:56:08'),(266910,'ANTM','15m','yahoo',1767319200,'2026-01-02 09:00:00',3180.00000000,3200.00000000,3160.00000000,3190.00000000,6990100.00000000,'2026-02-17 23:56:08'),(266911,'ANTM','15m','yahoo',1767320100,'2026-01-02 09:15:00',3200.00000000,3220.00000000,3190.00000000,3200.00000000,9659000.00000000,'2026-02-17 23:56:08'),(266912,'ANTM','15m','yahoo',1767321000,'2026-01-02 09:30:00',3200.00000000,3210.00000000,3190.00000000,3190.00000000,2891300.00000000,'2026-02-17 23:56:08'),(266913,'ANTM','15m','yahoo',1767321900,'2026-01-02 09:45:00',3190.00000000,3200.00000000,3190.00000000,3190.00000000,2505800.00000000,'2026-02-17 23:56:08'),(266914,'ANTM','15m','yahoo',1767322800,'2026-01-02 10:00:00',3190.00000000,3200.00000000,3190.00000000,3190.00000000,894200.00000000,'2026-02-17 23:56:08'),(266915,'ANTM','15m','yahoo',1767323700,'2026-01-02 10:15:00',3200.00000000,3220.00000000,3190.00000000,3220.00000000,4472400.00000000,'2026-02-17 23:56:08'),(266916,'ANTM','15m','yahoo',1767324600,'2026-01-02 10:30:00',3210.00000000,3230.00000000,3210.00000000,3220.00000000,4575100.00000000,'2026-02-17 23:56:08'),(266917,'ANTM','15m','yahoo',1767325500,'2026-01-02 10:45:00',3210.00000000,3220.00000000,3210.00000000,3210.00000000,949200.00000000,'2026-02-17 23:56:08'),(266918,'ANTM','15m','yahoo',1767326400,'2026-01-02 11:00:00',3210.00000000,3220.00000000,3210.00000000,3220.00000000,2846800.00000000,'2026-02-17 23:56:08'),(266919,'ANTM','15m','yahoo',1767327300,'2026-01-02 11:15:00',3210.00000000,3230.00000000,3210.00000000,3220.00000000,2828600.00000000,'2026-02-17 23:56:08'),(266920,'ANTM','15m','yahoo',1767337200,'2026-01-02 14:00:00',3220.00000000,3230.00000000,3220.00000000,3220.00000000,3105100.00000000,'2026-02-17 23:56:08'),(266921,'ANTM','15m','yahoo',1767338100,'2026-01-02 14:15:00',3220.00000000,3230.00000000,3200.00000000,3200.00000000,6137600.00000000,'2026-02-17 23:56:08'),(266922,'ANTM','15m','yahoo',1767339000,'2026-01-02 14:30:00',3200.00000000,3220.00000000,3180.00000000,3210.00000000,11482200.00000000,'2026-02-17 23:56:08'),(266923,'ANTM','15m','yahoo',1767339900,'2026-01-02 14:45:00',3210.00000000,3220.00000000,3210.00000000,3210.00000000,2868200.00000000,'2026-02-17 23:56:08'),(266924,'ANTM','15m','yahoo',1767340800,'2026-01-02 15:00:00',3210.00000000,3220.00000000,3200.00000000,3220.00000000,2184000.00000000,'2026-02-17 23:56:08'),(266925,'ANTM','15m','yahoo',1767341700,'2026-01-02 15:15:00',3210.00000000,3220.00000000,3200.00000000,3210.00000000,2832100.00000000,'2026-02-17 23:56:08'),(266926,'ANTM','15m','yahoo',1767342600,'2026-01-02 15:30:00',3220.00000000,3220.00000000,3200.00000000,3200.00000000,3177000.00000000,'2026-02-17 23:56:08'),(266927,'ANTM','15m','yahoo',1767343500,'2026-01-02 15:45:00',3210.00000000,3220.00000000,3200.00000000,3210.00000000,1751800.00000000,'2026-02-17 23:56:08'),(266928,'ANTM','15m','yahoo',1767344400,'2026-01-02 16:00:00',3210.00000000,3210.00000000,3210.00000000,3210.00000000,3175300.00000000,'2026-02-17 23:56:08'),(266929,'ANTM','15m','yahoo',1767578400,'2026-01-05 09:00:00',3280.00000000,3320.00000000,3260.00000000,3300.00000000,15962100.00000000,'2026-02-17 23:56:08'),(266930,'ANTM','15m','yahoo',1767579300,'2026-01-05 09:15:00',3300.00000000,3310.00000000,3270.00000000,3280.00000000,8660900.00000000,'2026-02-17 23:56:08'),(266931,'ANTM','15m','yahoo',1767580200,'2026-01-05 09:30:00',3280.00000000,3350.00000000,3280.00000000,3330.00000000,22252100.00000000,'2026-02-17 23:56:08'),(266932,'ANTM','15m','yahoo',1767581100,'2026-01-05 09:45:00',3330.00000000,3360.00000000,3320.00000000,3330.00000000,11904800.00000000,'2026-02-17 23:56:08'),(266933,'ANTM','15m','yahoo',1767582000,'2026-01-05 10:00:00',3340.00000000,3350.00000000,3330.00000000,3340.00000000,7203300.00000000,'2026-02-17 23:56:08'),(266934,'ANTM','15m','yahoo',1767582900,'2026-01-05 10:15:00',3330.00000000,3340.00000000,3320.00000000,3320.00000000,5095900.00000000,'2026-02-17 23:56:08'),(266935,'ANTM','15m','yahoo',1767583800,'2026-01-05 10:30:00',3330.00000000,3340.00000000,3320.00000000,3330.00000000,6331300.00000000,'2026-02-17 23:56:08'),(266936,'ANTM','15m','yahoo',1767584700,'2026-01-05 10:45:00',3330.00000000,3340.00000000,3310.00000000,3310.00000000,6696000.00000000,'2026-02-17 23:56:08'),(266937,'ANTM','15m','yahoo',1767585600,'2026-01-05 11:00:00',3310.00000000,3320.00000000,3300.00000000,3310.00000000,3776400.00000000,'2026-02-17 23:56:08'),(266938,'ANTM','15m','yahoo',1767586500,'2026-01-05 11:15:00',3300.00000000,3310.00000000,3290.00000000,3290.00000000,4587700.00000000,'2026-02-17 23:56:08'),(266939,'ANTM','15m','yahoo',1767587400,'2026-01-05 11:30:00',3290.00000000,3300.00000000,3280.00000000,3290.00000000,5938100.00000000,'2026-02-17 23:56:08'),(266940,'ANTM','15m','yahoo',1767588300,'2026-01-05 11:45:00',3280.00000000,3310.00000000,3280.00000000,3310.00000000,3689400.00000000,'2026-02-17 23:56:08'),(266941,'ANTM','15m','yahoo',1767594600,'2026-01-05 13:30:00',3310.00000000,3320.00000000,3300.00000000,3320.00000000,3999200.00000000,'2026-02-17 23:56:08'),(266942,'ANTM','15m','yahoo',1767595500,'2026-01-05 13:45:00',3320.00000000,3340.00000000,3310.00000000,3330.00000000,5747000.00000000,'2026-02-17 23:56:08'),(266943,'ANTM','15m','yahoo',1767596400,'2026-01-05 14:00:00',3330.00000000,3340.00000000,3310.00000000,3320.00000000,4419200.00000000,'2026-02-17 23:56:08'),(266944,'ANTM','15m','yahoo',1767597300,'2026-01-05 14:15:00',3320.00000000,3330.00000000,3310.00000000,3320.00000000,3063200.00000000,'2026-02-17 23:56:08'),(266945,'ANTM','15m','yahoo',1767598200,'2026-01-05 14:30:00',3320.00000000,3330.00000000,3320.00000000,3330.00000000,1919200.00000000,'2026-02-17 23:56:08'),(266946,'ANTM','15m','yahoo',1767599100,'2026-01-05 14:45:00',3320.00000000,3360.00000000,3320.00000000,3360.00000000,14026100.00000000,'2026-02-17 23:56:08'),(266947,'ANTM','15m','yahoo',1767600000,'2026-01-05 15:00:00',3360.00000000,3360.00000000,3340.00000000,3350.00000000,6767600.00000000,'2026-02-17 23:56:08'),(266948,'ANTM','15m','yahoo',1767600900,'2026-01-05 15:15:00',3360.00000000,3390.00000000,3350.00000000,3390.00000000,14775600.00000000,'2026-02-17 23:56:08'),(266949,'ANTM','15m','yahoo',1767601800,'2026-01-05 15:30:00',3380.00000000,3400.00000000,3380.00000000,3380.00000000,14038300.00000000,'2026-02-17 23:56:08'),(266950,'ANTM','15m','yahoo',1767602700,'2026-01-05 15:45:00',3390.00000000,3390.00000000,3370.00000000,3390.00000000,7882600.00000000,'2026-02-17 23:56:08'),(266951,'ANTM','15m','yahoo',1767603600,'2026-01-05 16:00:00',3390.00000000,3390.00000000,3390.00000000,3390.00000000,11288900.00000000,'2026-02-17 23:56:08'),(266952,'ANTM','15m','yahoo',1767664800,'2026-01-06 09:00:00',3410.00000000,3420.00000000,3350.00000000,3370.00000000,14129700.00000000,'2026-02-17 23:56:08'),(266953,'ANTM','15m','yahoo',1767665700,'2026-01-06 09:15:00',3370.00000000,3410.00000000,3360.00000000,3400.00000000,10467700.00000000,'2026-02-17 23:56:08'),(266954,'ANTM','15m','yahoo',1767666600,'2026-01-06 09:30:00',3410.00000000,3420.00000000,3390.00000000,3420.00000000,12237900.00000000,'2026-02-17 23:56:08'),(266955,'ANTM','15m','yahoo',1767667500,'2026-01-06 09:45:00',3410.00000000,3450.00000000,3400.00000000,3430.00000000,17905500.00000000,'2026-02-17 23:56:08'),(266956,'ANTM','15m','yahoo',1767668400,'2026-01-06 10:00:00',3440.00000000,3450.00000000,3420.00000000,3430.00000000,9436100.00000000,'2026-02-17 23:56:08'),(266957,'ANTM','15m','yahoo',1767669300,'2026-01-06 10:15:00',3430.00000000,3440.00000000,3420.00000000,3420.00000000,5101700.00000000,'2026-02-17 23:56:08'),(266958,'ANTM','15m','yahoo',1767670200,'2026-01-06 10:30:00',3420.00000000,3440.00000000,3410.00000000,3440.00000000,7737400.00000000,'2026-02-17 23:56:08'),(266959,'ANTM','15m','yahoo',1767671100,'2026-01-06 10:45:00',3440.00000000,3460.00000000,3430.00000000,3450.00000000,18613100.00000000,'2026-02-17 23:56:08'),(266960,'ANTM','15m','yahoo',1767672000,'2026-01-06 11:00:00',3460.00000000,3460.00000000,3430.00000000,3440.00000000,9986600.00000000,'2026-02-17 23:56:08'),(266961,'ANTM','15m','yahoo',1767672900,'2026-01-06 11:15:00',3430.00000000,3440.00000000,3420.00000000,3420.00000000,3896600.00000000,'2026-02-17 23:56:08'),(266962,'ANTM','15m','yahoo',1767673800,'2026-01-06 11:30:00',3420.00000000,3430.00000000,3420.00000000,3420.00000000,3117600.00000000,'2026-02-17 23:56:08'),(266963,'ANTM','15m','yahoo',1767674700,'2026-01-06 11:45:00',3420.00000000,3430.00000000,3420.00000000,3420.00000000,1271200.00000000,'2026-02-17 23:56:08'),(266964,'ANTM','15m','yahoo',1767681000,'2026-01-06 13:30:00',3420.00000000,3430.00000000,3410.00000000,3420.00000000,3959000.00000000,'2026-02-17 23:56:08'),(266965,'ANTM','15m','yahoo',1767681900,'2026-01-06 13:45:00',3420.00000000,3420.00000000,3400.00000000,3420.00000000,5209100.00000000,'2026-02-17 23:56:08'),(266966,'ANTM','15m','yahoo',1767682800,'2026-01-06 14:00:00',3410.00000000,3440.00000000,3410.00000000,3430.00000000,5591500.00000000,'2026-02-17 23:56:08'),(266967,'ANTM','15m','yahoo',1767683700,'2026-01-06 14:15:00',3430.00000000,3440.00000000,3420.00000000,3430.00000000,5757200.00000000,'2026-02-17 23:56:08'),(266968,'ANTM','15m','yahoo',1767684600,'2026-01-06 14:30:00',3430.00000000,3440.00000000,3420.00000000,3440.00000000,4253800.00000000,'2026-02-17 23:56:08'),(266969,'ANTM','15m','yahoo',1767685500,'2026-01-06 14:45:00',3440.00000000,3450.00000000,3430.00000000,3450.00000000,6257800.00000000,'2026-02-17 23:56:08'),(266970,'ANTM','15m','yahoo',1767686400,'2026-01-06 15:00:00',3440.00000000,3450.00000000,3440.00000000,3450.00000000,3881900.00000000,'2026-02-17 23:56:08'),(266971,'ANTM','15m','yahoo',1767687300,'2026-01-06 15:15:00',3450.00000000,3450.00000000,3440.00000000,3440.00000000,5131300.00000000,'2026-02-17 23:56:08'),(266972,'ANTM','15m','yahoo',1767688200,'2026-01-06 15:30:00',3450.00000000,3460.00000000,3440.00000000,3460.00000000,14435200.00000000,'2026-02-17 23:56:08'),(266973,'ANTM','15m','yahoo',1767689100,'2026-01-06 15:45:00',3460.00000000,3460.00000000,3450.00000000,3460.00000000,3997100.00000000,'2026-02-17 23:56:08'),(266974,'ANTM','15m','yahoo',1767690000,'2026-01-06 16:00:00',3450.00000000,3450.00000000,3450.00000000,3450.00000000,8325000.00000000,'2026-02-17 23:56:08'),(266975,'ANTM','15m','yahoo',1767751200,'2026-01-07 09:00:00',3490.00000000,3690.00000000,3480.00000000,3690.00000000,58796200.00000000,'2026-02-17 23:56:08'),(266976,'ANTM','15m','yahoo',1767752100,'2026-01-07 09:15:00',3690.00000000,3770.00000000,3640.00000000,3760.00000000,68049900.00000000,'2026-02-17 23:56:08'),(266977,'ANTM','15m','yahoo',1767753000,'2026-01-07 09:30:00',3770.00000000,3790.00000000,3720.00000000,3780.00000000,55091700.00000000,'2026-02-17 23:56:08'),(266978,'ANTM','15m','yahoo',1767753900,'2026-01-07 09:45:00',3780.00000000,3930.00000000,3760.00000000,3900.00000000,82469200.00000000,'2026-02-17 23:56:08'),(266979,'ANTM','15m','yahoo',1767754800,'2026-01-07 10:00:00',3900.00000000,3920.00000000,3860.00000000,3870.00000000,47491400.00000000,'2026-02-17 23:56:08'),(266980,'ANTM','15m','yahoo',1767755700,'2026-01-07 10:15:00',3870.00000000,3900.00000000,3870.00000000,3880.00000000,15385100.00000000,'2026-02-17 23:56:08'),(266981,'ANTM','15m','yahoo',1767756600,'2026-01-07 10:30:00',3870.00000000,3890.00000000,3820.00000000,3890.00000000,24552400.00000000,'2026-02-17 23:56:08'),(266982,'ANTM','15m','yahoo',1767757500,'2026-01-07 10:45:00',3890.00000000,3890.00000000,3850.00000000,3870.00000000,9810500.00000000,'2026-02-17 23:56:08'),(266983,'ANTM','15m','yahoo',1767758400,'2026-01-07 11:00:00',3860.00000000,3870.00000000,3820.00000000,3860.00000000,24470200.00000000,'2026-02-17 23:56:08'),(266984,'ANTM','15m','yahoo',1767759300,'2026-01-07 11:15:00',3860.00000000,3870.00000000,3790.00000000,3800.00000000,24316800.00000000,'2026-02-17 23:56:08'),(266985,'ANTM','15m','yahoo',1767760200,'2026-01-07 11:30:00',3800.00000000,3840.00000000,3790.00000000,3830.00000000,14385600.00000000,'2026-02-17 23:56:08'),(266986,'ANTM','15m','yahoo',1767761100,'2026-01-07 11:45:00',3830.00000000,3840.00000000,3790.00000000,3800.00000000,9074700.00000000,'2026-02-17 23:56:08'),(266987,'ANTM','15m','yahoo',1767767400,'2026-01-07 13:30:00',3800.00000000,3820.00000000,3760.00000000,3770.00000000,21180100.00000000,'2026-02-17 23:56:08'),(266988,'ANTM','15m','yahoo',1767768300,'2026-01-07 13:45:00',3770.00000000,3780.00000000,3750.00000000,3780.00000000,11420800.00000000,'2026-02-17 23:56:08'),(266989,'ANTM','15m','yahoo',1767769200,'2026-01-07 14:00:00',3770.00000000,3840.00000000,3770.00000000,3830.00000000,20959800.00000000,'2026-02-17 23:56:08'),(266990,'ANTM','15m','yahoo',1767770100,'2026-01-07 14:15:00',3830.00000000,3840.00000000,3810.00000000,3820.00000000,7314400.00000000,'2026-02-17 23:56:08'),(266991,'ANTM','15m','yahoo',1767771000,'2026-01-07 14:30:00',3820.00000000,3830.00000000,3810.00000000,3830.00000000,5808700.00000000,'2026-02-17 23:56:08'),(266992,'ANTM','15m','yahoo',1767771900,'2026-01-07 14:45:00',3820.00000000,3830.00000000,3810.00000000,3810.00000000,7353800.00000000,'2026-02-17 23:56:08'),(266993,'ANTM','15m','yahoo',1767772800,'2026-01-07 15:00:00',3810.00000000,3820.00000000,3810.00000000,3810.00000000,6515800.00000000,'2026-02-17 23:56:08'),(266994,'ANTM','15m','yahoo',1767773700,'2026-01-07 15:15:00',3810.00000000,3830.00000000,3800.00000000,3820.00000000,17765100.00000000,'2026-02-17 23:56:08'),(266995,'ANTM','15m','yahoo',1767774600,'2026-01-07 15:30:00',3830.00000000,3830.00000000,3800.00000000,3810.00000000,13098800.00000000,'2026-02-17 23:56:08'),(266996,'ANTM','15m','yahoo',1767775500,'2026-01-07 15:45:00',3820.00000000,3850.00000000,3810.00000000,3840.00000000,6581900.00000000,'2026-02-17 23:56:08'),(266997,'ANTM','15m','yahoo',1767776400,'2026-01-07 16:00:00',3850.00000000,3850.00000000,3850.00000000,3850.00000000,14902100.00000000,'2026-02-17 23:56:08'),(266998,'ANTM','15m','yahoo',1767837600,'2026-01-08 09:00:00',3810.00000000,3820.00000000,3640.00000000,3700.00000000,20028700.00000000,'2026-02-17 23:56:08'),(266999,'ANTM','15m','yahoo',1767838500,'2026-01-08 09:15:00',3700.00000000,3710.00000000,3640.00000000,3650.00000000,31614000.00000000,'2026-02-17 23:56:08'),(267000,'ANTM','15m','yahoo',1767839400,'2026-01-08 09:30:00',3660.00000000,3690.00000000,3640.00000000,3650.00000000,20129400.00000000,'2026-02-17 23:56:08'),(267001,'ANTM','15m','yahoo',1767840300,'2026-01-08 09:45:00',3650.00000000,3680.00000000,3640.00000000,3670.00000000,5822300.00000000,'2026-02-17 23:56:08'),(267002,'ANTM','15m','yahoo',1767841200,'2026-01-08 10:00:00',3670.00000000,3700.00000000,3660.00000000,3680.00000000,10205900.00000000,'2026-02-17 23:56:08'),(267003,'ANTM','15m','yahoo',1767842100,'2026-01-08 10:15:00',3690.00000000,3730.00000000,3680.00000000,3710.00000000,13279300.00000000,'2026-02-17 23:56:08'),(267004,'ANTM','15m','yahoo',1767843000,'2026-01-08 10:30:00',3710.00000000,3710.00000000,3680.00000000,3690.00000000,6932100.00000000,'2026-02-17 23:56:08'),(267005,'ANTM','15m','yahoo',1767843900,'2026-01-08 10:45:00',3690.00000000,3730.00000000,3680.00000000,3720.00000000,6789700.00000000,'2026-02-17 23:56:08'),(267006,'ANTM','15m','yahoo',1767844800,'2026-01-08 11:00:00',3720.00000000,3730.00000000,3690.00000000,3700.00000000,7063900.00000000,'2026-02-17 23:56:08'),(267007,'ANTM','15m','yahoo',1767845700,'2026-01-08 11:15:00',3710.00000000,3710.00000000,3680.00000000,3690.00000000,6051800.00000000,'2026-02-17 23:56:08'),(267008,'ANTM','15m','yahoo',1767846600,'2026-01-08 11:30:00',3690.00000000,3690.00000000,3680.00000000,3680.00000000,2491700.00000000,'2026-02-17 23:56:08'),(267009,'ANTM','15m','yahoo',1767847500,'2026-01-08 11:45:00',3680.00000000,3690.00000000,3660.00000000,3670.00000000,6732900.00000000,'2026-02-17 23:56:08'),(267010,'ANTM','15m','yahoo',1767853800,'2026-01-08 13:30:00',3660.00000000,3660.00000000,3530.00000000,3550.00000000,58130800.00000000,'2026-02-17 23:56:08'),(267011,'ANTM','15m','yahoo',1767854700,'2026-01-08 13:45:00',3540.00000000,3560.00000000,3520.00000000,3540.00000000,18844300.00000000,'2026-02-17 23:56:08'),(267012,'ANTM','15m','yahoo',1767855600,'2026-01-08 14:00:00',3540.00000000,3560.00000000,3530.00000000,3530.00000000,9545600.00000000,'2026-02-17 23:56:08'),(267013,'ANTM','15m','yahoo',1767856500,'2026-01-08 14:15:00',3540.00000000,3550.00000000,3530.00000000,3550.00000000,9150600.00000000,'2026-02-17 23:56:08'),(267014,'ANTM','15m','yahoo',1767857400,'2026-01-08 14:30:00',3550.00000000,3550.00000000,3540.00000000,3550.00000000,3576700.00000000,'2026-02-17 23:56:08'),(267015,'ANTM','15m','yahoo',1767858300,'2026-01-08 14:45:00',3540.00000000,3550.00000000,3510.00000000,3520.00000000,16062800.00000000,'2026-02-17 23:56:08'),(267016,'ANTM','15m','yahoo',1767859200,'2026-01-08 15:00:00',3520.00000000,3530.00000000,3490.00000000,3520.00000000,18254700.00000000,'2026-02-17 23:56:08'),(267017,'ANTM','15m','yahoo',1767860100,'2026-01-08 15:15:00',3510.00000000,3530.00000000,3500.00000000,3510.00000000,18021600.00000000,'2026-02-17 23:56:08'),(267018,'ANTM','15m','yahoo',1767861000,'2026-01-08 15:30:00',3510.00000000,3510.00000000,3470.00000000,3490.00000000,18214500.00000000,'2026-02-17 23:56:08'),(267019,'ANTM','15m','yahoo',1767861900,'2026-01-08 15:45:00',3480.00000000,3500.00000000,3480.00000000,3500.00000000,6259100.00000000,'2026-02-17 23:56:08'),(267020,'ANTM','15m','yahoo',1767862800,'2026-01-08 16:00:00',3490.00000000,3490.00000000,3490.00000000,3490.00000000,13090200.00000000,'2026-02-17 23:56:08'),(267021,'ANTM','15m','yahoo',1767924000,'2026-01-09 09:00:00',3510.00000000,3540.00000000,3480.00000000,3510.00000000,16300800.00000000,'2026-02-17 23:56:08'),(267022,'ANTM','15m','yahoo',1767924900,'2026-01-09 09:15:00',3510.00000000,3540.00000000,3500.00000000,3500.00000000,12935400.00000000,'2026-02-17 23:56:08'),(267023,'ANTM','15m','yahoo',1767925800,'2026-01-09 09:30:00',3500.00000000,3510.00000000,3460.00000000,3490.00000000,18525100.00000000,'2026-02-17 23:56:08'),(267024,'ANTM','15m','yahoo',1767926700,'2026-01-09 09:45:00',3480.00000000,3500.00000000,3460.00000000,3480.00000000,11444300.00000000,'2026-02-17 23:56:08'),(267025,'ANTM','15m','yahoo',1767927600,'2026-01-09 10:00:00',3470.00000000,3480.00000000,3460.00000000,3480.00000000,10018400.00000000,'2026-02-17 23:56:08'),(267026,'ANTM','15m','yahoo',1767928500,'2026-01-09 10:15:00',3470.00000000,3480.00000000,3470.00000000,3470.00000000,3992200.00000000,'2026-02-17 23:56:08'),(267027,'ANTM','15m','yahoo',1767929400,'2026-01-09 10:30:00',3470.00000000,3520.00000000,3470.00000000,3510.00000000,16402200.00000000,'2026-02-17 23:56:08'),(267028,'ANTM','15m','yahoo',1767930300,'2026-01-09 10:45:00',3500.00000000,3510.00000000,3490.00000000,3490.00000000,3713300.00000000,'2026-02-17 23:56:08'),(267029,'ANTM','15m','yahoo',1767931200,'2026-01-09 11:00:00',3490.00000000,3510.00000000,3490.00000000,3510.00000000,3028200.00000000,'2026-02-17 23:56:08'),(267030,'ANTM','15m','yahoo',1767932100,'2026-01-09 11:15:00',3500.00000000,3510.00000000,3490.00000000,3500.00000000,5346700.00000000,'2026-02-17 23:56:08'),(267031,'ANTM','15m','yahoo',1767942000,'2026-01-09 14:00:00',3510.00000000,3580.00000000,3510.00000000,3550.00000000,32033800.00000000,'2026-02-17 23:56:08'),(267032,'ANTM','15m','yahoo',1767942900,'2026-01-09 14:15:00',3550.00000000,3560.00000000,3540.00000000,3550.00000000,7406700.00000000,'2026-02-17 23:56:08'),(267033,'ANTM','15m','yahoo',1767943800,'2026-01-09 14:30:00',3550.00000000,3630.00000000,3550.00000000,3630.00000000,25927400.00000000,'2026-02-17 23:56:08'),(267034,'ANTM','15m','yahoo',1767944700,'2026-01-09 14:45:00',3630.00000000,3630.00000000,3580.00000000,3600.00000000,12759500.00000000,'2026-02-17 23:56:08'),(267035,'ANTM','15m','yahoo',1767945600,'2026-01-09 15:00:00',3610.00000000,3630.00000000,3590.00000000,3620.00000000,11272100.00000000,'2026-02-17 23:56:08'),(267036,'ANTM','15m','yahoo',1767946500,'2026-01-09 15:15:00',3620.00000000,3690.00000000,3620.00000000,3680.00000000,32220700.00000000,'2026-02-17 23:56:08'),(267037,'ANTM','15m','yahoo',1767947400,'2026-01-09 15:30:00',3680.00000000,3690.00000000,3640.00000000,3660.00000000,15926800.00000000,'2026-02-17 23:56:08'),(267038,'ANTM','15m','yahoo',1767948300,'2026-01-09 15:45:00',3660.00000000,3670.00000000,3630.00000000,3650.00000000,8105500.00000000,'2026-02-17 23:56:08'),(267039,'ANTM','15m','yahoo',1767949200,'2026-01-09 16:00:00',3630.00000000,3630.00000000,3630.00000000,3630.00000000,8615200.00000000,'2026-02-17 23:56:08'),(267040,'ANTM','15m','yahoo',1768183200,'2026-01-12 09:00:00',3840.00000000,3890.00000000,3760.00000000,3820.00000000,40519200.00000000,'2026-02-17 23:56:08'),(267041,'ANTM','15m','yahoo',1768184100,'2026-01-12 09:15:00',3820.00000000,3930.00000000,3810.00000000,3890.00000000,58215300.00000000,'2026-02-17 23:56:08'),(267042,'ANTM','15m','yahoo',1768185000,'2026-01-12 09:30:00',3890.00000000,3980.00000000,3870.00000000,3920.00000000,67212300.00000000,'2026-02-17 23:56:08'),(267043,'ANTM','15m','yahoo',1768185900,'2026-01-12 09:45:00',3920.00000000,3920.00000000,3850.00000000,3870.00000000,24414900.00000000,'2026-02-17 23:56:08'),(267044,'ANTM','15m','yahoo',1768186800,'2026-01-12 10:00:00',3860.00000000,3890.00000000,3840.00000000,3850.00000000,11884400.00000000,'2026-02-17 23:56:08'),(267045,'ANTM','15m','yahoo',1768187700,'2026-01-12 10:15:00',3850.00000000,3860.00000000,3820.00000000,3860.00000000,8508900.00000000,'2026-02-17 23:56:08'),(267046,'ANTM','15m','yahoo',1768188600,'2026-01-12 10:30:00',3860.00000000,3870.00000000,3850.00000000,3850.00000000,5908100.00000000,'2026-02-17 23:56:08'),(267047,'ANTM','15m','yahoo',1768189500,'2026-01-12 10:45:00',3850.00000000,3860.00000000,3820.00000000,3830.00000000,7008900.00000000,'2026-02-17 23:56:08'),(267048,'ANTM','15m','yahoo',1768190400,'2026-01-12 11:00:00',3830.00000000,3830.00000000,3770.00000000,3790.00000000,17902400.00000000,'2026-02-17 23:56:08'),(267049,'ANTM','15m','yahoo',1768191300,'2026-01-12 11:15:00',3790.00000000,3820.00000000,3790.00000000,3800.00000000,6221800.00000000,'2026-02-17 23:56:08'),(267050,'ANTM','15m','yahoo',1768192200,'2026-01-12 11:30:00',3800.00000000,3810.00000000,3770.00000000,3790.00000000,6205000.00000000,'2026-02-17 23:56:08'),(267051,'ANTM','15m','yahoo',1768193100,'2026-01-12 11:45:00',3790.00000000,3810.00000000,3770.00000000,3780.00000000,7408400.00000000,'2026-02-17 23:56:08'),(267052,'ANTM','15m','yahoo',1768199400,'2026-01-12 13:30:00',3780.00000000,3820.00000000,3770.00000000,3790.00000000,14501300.00000000,'2026-02-17 23:56:08'),(267053,'ANTM','15m','yahoo',1768200300,'2026-01-12 13:45:00',3800.00000000,3800.00000000,3770.00000000,3790.00000000,7007400.00000000,'2026-02-17 23:56:08'),(267054,'ANTM','15m','yahoo',1768201200,'2026-01-12 14:00:00',3790.00000000,3800.00000000,3780.00000000,3790.00000000,4234200.00000000,'2026-02-17 23:56:08'),(267055,'ANTM','15m','yahoo',1768202100,'2026-01-12 14:15:00',3800.00000000,3820.00000000,3750.00000000,3750.00000000,17110200.00000000,'2026-02-17 23:56:08'),(267056,'ANTM','15m','yahoo',1768203000,'2026-01-12 14:30:00',3770.00000000,3790.00000000,3670.00000000,3780.00000000,34068200.00000000,'2026-02-17 23:56:08'),(267057,'ANTM','15m','yahoo',1768203900,'2026-01-12 14:45:00',3780.00000000,3840.00000000,3780.00000000,3830.00000000,13951700.00000000,'2026-02-17 23:56:08'),(267058,'ANTM','15m','yahoo',1768204800,'2026-01-12 15:00:00',3820.00000000,3860.00000000,3820.00000000,3840.00000000,13486000.00000000,'2026-02-17 23:56:08'),(267059,'ANTM','15m','yahoo',1768205700,'2026-01-12 15:15:00',3850.00000000,3850.00000000,3800.00000000,3840.00000000,10551100.00000000,'2026-02-17 23:56:08'),(267060,'ANTM','15m','yahoo',1768206600,'2026-01-12 15:30:00',3830.00000000,3840.00000000,3790.00000000,3800.00000000,20468700.00000000,'2026-02-17 23:56:08'),(267061,'ANTM','15m','yahoo',1768207500,'2026-01-12 15:45:00',3800.00000000,3830.00000000,3800.00000000,3820.00000000,6333300.00000000,'2026-02-17 23:56:08'),(267062,'ANTM','15m','yahoo',1768208400,'2026-01-12 16:00:00',3830.00000000,3830.00000000,3830.00000000,3830.00000000,8497000.00000000,'2026-02-17 23:56:08'),(267063,'ANTM','15m','yahoo',1768269600,'2026-01-13 09:00:00',3830.00000000,3910.00000000,3830.00000000,3880.00000000,24304500.00000000,'2026-02-17 23:56:08'),(267064,'ANTM','15m','yahoo',1768270500,'2026-01-13 09:15:00',3880.00000000,3910.00000000,3850.00000000,3870.00000000,17409900.00000000,'2026-02-17 23:56:08'),(267065,'ANTM','15m','yahoo',1768271400,'2026-01-13 09:30:00',3870.00000000,3930.00000000,3860.00000000,3900.00000000,29787500.00000000,'2026-02-17 23:56:08'),(267066,'ANTM','15m','yahoo',1768272300,'2026-01-13 09:45:00',3900.00000000,3910.00000000,3860.00000000,3900.00000000,7665400.00000000,'2026-02-17 23:56:08'),(267067,'ANTM','15m','yahoo',1768273200,'2026-01-13 10:00:00',3890.00000000,3900.00000000,3880.00000000,3890.00000000,5922900.00000000,'2026-02-17 23:56:08'),(267068,'ANTM','15m','yahoo',1768274100,'2026-01-13 10:15:00',3900.00000000,3900.00000000,3880.00000000,3880.00000000,2483600.00000000,'2026-02-17 23:56:08'),(267069,'ANTM','15m','yahoo',1768275000,'2026-01-13 10:30:00',3880.00000000,3890.00000000,3850.00000000,3870.00000000,6998600.00000000,'2026-02-17 23:56:08'),(267070,'ANTM','15m','yahoo',1768275900,'2026-01-13 10:45:00',3870.00000000,3880.00000000,3870.00000000,3870.00000000,2089200.00000000,'2026-02-17 23:56:08'),(267071,'ANTM','15m','yahoo',1768276800,'2026-01-13 11:00:00',3870.00000000,3870.00000000,3860.00000000,3870.00000000,2689600.00000000,'2026-02-17 23:56:08'),(267072,'ANTM','15m','yahoo',1768277700,'2026-01-13 11:15:00',3870.00000000,3870.00000000,3850.00000000,3860.00000000,2929600.00000000,'2026-02-17 23:56:08'),(267073,'ANTM','15m','yahoo',1768278600,'2026-01-13 11:30:00',3860.00000000,3870.00000000,3840.00000000,3860.00000000,9381200.00000000,'2026-02-17 23:56:08'),(267074,'ANTM','15m','yahoo',1768279500,'2026-01-13 11:45:00',3870.00000000,3870.00000000,3860.00000000,3860.00000000,1488100.00000000,'2026-02-17 23:56:08'),(267075,'ANTM','15m','yahoo',1768285800,'2026-01-13 13:30:00',3860.00000000,3870.00000000,3820.00000000,3850.00000000,15465600.00000000,'2026-02-17 23:56:08'),(267076,'ANTM','15m','yahoo',1768286700,'2026-01-13 13:45:00',3850.00000000,3850.00000000,3840.00000000,3840.00000000,3067000.00000000,'2026-02-17 23:56:08'),(267077,'ANTM','15m','yahoo',1768287600,'2026-01-13 14:00:00',3840.00000000,3880.00000000,3840.00000000,3850.00000000,9274300.00000000,'2026-02-17 23:56:08'),(267078,'ANTM','15m','yahoo',1768288500,'2026-01-13 14:15:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,3609000.00000000,'2026-02-17 23:56:08'),(267079,'ANTM','15m','yahoo',1768289400,'2026-01-13 14:30:00',3860.00000000,3860.00000000,3850.00000000,3850.00000000,1670600.00000000,'2026-02-17 23:56:08'),(267080,'ANTM','15m','yahoo',1768290300,'2026-01-13 14:45:00',3860.00000000,3870.00000000,3850.00000000,3860.00000000,4297600.00000000,'2026-02-17 23:56:08'),(267081,'ANTM','15m','yahoo',1768291200,'2026-01-13 15:00:00',3860.00000000,3870.00000000,3860.00000000,3870.00000000,4607600.00000000,'2026-02-17 23:56:08'),(267082,'ANTM','15m','yahoo',1768292100,'2026-01-13 15:15:00',3870.00000000,3900.00000000,3850.00000000,3880.00000000,15825300.00000000,'2026-02-17 23:56:08'),(267083,'ANTM','15m','yahoo',1768293000,'2026-01-13 15:30:00',3880.00000000,3890.00000000,3870.00000000,3880.00000000,9339200.00000000,'2026-02-17 23:56:08'),(267084,'ANTM','15m','yahoo',1768293900,'2026-01-13 15:45:00',3880.00000000,3890.00000000,3860.00000000,3860.00000000,4384500.00000000,'2026-02-17 23:56:08'),(267085,'ANTM','15m','yahoo',1768294800,'2026-01-13 16:00:00',3880.00000000,3880.00000000,3880.00000000,3880.00000000,8974700.00000000,'2026-02-17 23:56:08'),(267086,'ANTM','15m','yahoo',1768356000,'2026-01-14 09:00:00',3960.00000000,4180.00000000,3950.00000000,4150.00000000,71626900.00000000,'2026-02-17 23:56:08'),(267087,'ANTM','15m','yahoo',1768356900,'2026-01-14 09:15:00',4150.00000000,4160.00000000,4080.00000000,4110.00000000,23900200.00000000,'2026-02-17 23:56:08'),(267088,'ANTM','15m','yahoo',1768357800,'2026-01-14 09:30:00',4120.00000000,4140.00000000,4090.00000000,4100.00000000,14814300.00000000,'2026-02-17 23:56:08'),(267089,'ANTM','15m','yahoo',1768358700,'2026-01-14 09:45:00',4100.00000000,4110.00000000,4080.00000000,4090.00000000,6945900.00000000,'2026-02-17 23:56:08'),(267090,'ANTM','15m','yahoo',1768359600,'2026-01-14 10:00:00',4080.00000000,4090.00000000,4050.00000000,4070.00000000,10392100.00000000,'2026-02-17 23:56:08'),(267091,'ANTM','15m','yahoo',1768360500,'2026-01-14 10:15:00',4070.00000000,4090.00000000,4060.00000000,4070.00000000,7603200.00000000,'2026-02-17 23:56:08'),(267092,'ANTM','15m','yahoo',1768361400,'2026-01-14 10:30:00',4070.00000000,4090.00000000,4050.00000000,4060.00000000,5756600.00000000,'2026-02-17 23:56:08'),(267093,'ANTM','15m','yahoo',1768362300,'2026-01-14 10:45:00',4060.00000000,4070.00000000,4040.00000000,4050.00000000,5914900.00000000,'2026-02-17 23:56:08'),(267094,'ANTM','15m','yahoo',1768363200,'2026-01-14 11:00:00',4050.00000000,4060.00000000,4040.00000000,4060.00000000,3253100.00000000,'2026-02-17 23:56:08'),(267095,'ANTM','15m','yahoo',1768364100,'2026-01-14 11:15:00',4060.00000000,4090.00000000,4050.00000000,4090.00000000,4213500.00000000,'2026-02-17 23:56:08'),(267096,'ANTM','15m','yahoo',1768365000,'2026-01-14 11:30:00',4080.00000000,4100.00000000,4080.00000000,4090.00000000,3360500.00000000,'2026-02-17 23:56:08'),(267097,'ANTM','15m','yahoo',1768365900,'2026-01-14 11:45:00',4090.00000000,4100.00000000,4080.00000000,4090.00000000,3914200.00000000,'2026-02-17 23:56:08'),(267098,'ANTM','15m','yahoo',1768372200,'2026-01-14 13:30:00',4090.00000000,4110.00000000,4090.00000000,4110.00000000,8798300.00000000,'2026-02-17 23:56:08'),(267099,'ANTM','15m','yahoo',1768373100,'2026-01-14 13:45:00',4110.00000000,4110.00000000,4090.00000000,4100.00000000,2823200.00000000,'2026-02-17 23:56:08'),(267100,'ANTM','15m','yahoo',1768374000,'2026-01-14 14:00:00',4100.00000000,4100.00000000,4090.00000000,4090.00000000,2700500.00000000,'2026-02-17 23:56:08'),(267101,'ANTM','15m','yahoo',1768374900,'2026-01-14 14:15:00',4100.00000000,4100.00000000,4080.00000000,4080.00000000,3990500.00000000,'2026-02-17 23:56:08'),(267102,'ANTM','15m','yahoo',1768375800,'2026-01-14 14:30:00',4080.00000000,4090.00000000,4060.00000000,4070.00000000,5205500.00000000,'2026-02-17 23:56:08'),(267103,'ANTM','15m','yahoo',1768376700,'2026-01-14 14:45:00',4070.00000000,4080.00000000,4070.00000000,4080.00000000,2884100.00000000,'2026-02-17 23:56:08'),(267104,'ANTM','15m','yahoo',1768377600,'2026-01-14 15:00:00',4070.00000000,4100.00000000,4070.00000000,4080.00000000,5324600.00000000,'2026-02-17 23:56:08'),(267105,'ANTM','15m','yahoo',1768378500,'2026-01-14 15:15:00',4080.00000000,4090.00000000,4060.00000000,4060.00000000,5739600.00000000,'2026-02-17 23:56:08'),(267106,'ANTM','15m','yahoo',1768379400,'2026-01-14 15:30:00',4070.00000000,4070.00000000,4050.00000000,4070.00000000,6617100.00000000,'2026-02-17 23:56:08'),(267107,'ANTM','15m','yahoo',1768380300,'2026-01-14 15:45:00',4070.00000000,4090.00000000,4060.00000000,4080.00000000,2698700.00000000,'2026-02-17 23:56:08'),