"Open","High","Low","Close","Volume","Date","Emiten"
1360.76245117188,1360.76245117188,1343.96301269531,1360.76245117188,28780555,"2007-01-02","ANTM"
1360.76245117188,1369.16223144531,1352.36267089844,1360.76245117188,30962162,"2007-01-03","ANTM"
1310.36389160156,1369.16223144531,1301.96411132812,1310.36389160156,45239342,"2007-01-04","ANTM"
1327.16345214844,1335.56323242188,1318.763671875,1327.16345214844,13797999,"2007-01-05","ANTM"
1318.763671875,1327.16345214844,1301.96411132812,1318.763671875,6205528,"2007-01-08","ANTM"
1276.76477050781,1318.763671875,1259.96533203125,1276.76477050781,11003279,"2007-01-09","ANTM"
1175.96752929688,1335.56323242188,1318.763671875,1175.96752929688,33899743,"2007-01-10","ANTM"
1175.96752929688,1217.96643066406,1167.56787109375,1175.96752929688,11449720,"2007-01-11","ANTM"
1175.96752929688,1217.96643066406,1108.76940917969,1175.96752929688,27509686,"2007-01-12","ANTM"
1217.96643066406,1226.3662109375,1175.96752929688,1217.96643066406,23563149,"2007-01-15","ANTM"
1251.56555175781,1293.56433105469,1226.3662109375,1251.56555175781,26307272,"2007-01-16","ANTM"
1259.96533203125,1259.96533203125,1243.16577148438,1259.96533203125,7866288,"2007-01-17","ANTM"
1259.96533203125,1259.96533203125,1259.96533203125,1259.96533203125,0,"2007-01-18","ANTM"
1318.763671875,1335.56323242188,1301.96411132812,1318.763671875,10393143,"2007-01-19","ANTM"
1352.36267089844,1369.16223144531,1335.56323242188,1352.36267089844,33872957,"2007-01-22","ANTM"
1360.76245117188,1360.76245117188,1343.96301269531,1360.76245117188,18896354,"2007-01-23","ANTM"
1352.36267089844,1377.56201171875,1343.96301269531,1352.36267089844,46787003,"2007-01-24","ANTM"
1327.16345214844,1360.76245117188,1318.763671875,1327.16345214844,34114035,"2007-01-25","ANTM"
1360.76245117188,1360.76245117188,1276.76477050781,1360.76245117188,14696833,"2007-01-26","ANTM"
1335.56323242188,1360.76245117188,1327.16345214844,1335.56323242188,8818695,"2007-01-29","ANTM"
1335.56323242188,1360.76245117188,1327.16345214844,1335.56323242188,16836773,"2007-01-30","ANTM"
1310.36389160156,1335.56323242188,1285.16455078125,1310.36389160156,32006834,"2007-01-31","ANTM"
1310.36389160156,1343.96301269531,1310.36389160156,1310.36389160156,16958800,"2007-02-01","ANTM"
1310.36389160156,1343.96301269531,1327.16345214844,1310.36389160156,11184832,"2007-02-02","ANTM"
1301.96411132812,1318.763671875,1285.16455078125,1301.96411132812,5154903,"2007-02-05","ANTM"
1285.16455078125,1301.96411132812,1276.76477050781,1285.16455078125,9354424,"2007-02-06","ANTM"
1310.36389160156,1318.763671875,1293.56433105469,1310.36389160156,9931821,"2007-02-07","ANTM"
1318.763671875,1318.763671875,1293.56433105469,1318.763671875,2333397,"2007-02-08","ANTM"
1285.16455078125,1318.763671875,1268.36499023438,1285.16455078125,17792157,"2007-02-09","ANTM"
1301.96411132812,1310.36389160156,1276.76477050781,1301.96411132812,15217681,"2007-02-12","ANTM"
1276.76477050781,1301.96411132812,1276.76477050781,1276.76477050781,20360680,"2007-02-13","ANTM"
1310.36389160156,1318.763671875,1285.16455078125,1310.36389160156,32259817,"2007-02-14","ANTM"
1478.35925292969,1478.35925292969,1327.16345214844,1478.35925292969,217074434,"2007-02-15","ANTM"
1461.55969238281,1545.55737304688,1419.56091308594,1461.55969238281,195463720,"2007-02-16","ANTM"
1453.15991210938,1478.35925292969,1436.36047363281,1453.15991210938,59629619,"2007-02-19","ANTM"
1486.75903320312,1495.15881347656,1436.36047363281,1486.75903320312,73073442,"2007-02-20","ANTM"
1562.35693359375,1579.15649414062,1486.75903320312,1562.35693359375,173629785,"2007-02-21","ANTM"
1553.95715332031,1621.1552734375,1537.15759277344,1553.95715332031,153304820,"2007-02-22","ANTM"
1520.35815429688,1553.95715332031,1495.15881347656,1520.35815429688,67582219,"2007-02-23","ANTM"
1520.35815429688,1579.15649414062,1486.75903320312,1520.35815429688,67409595,"2007-02-26","ANTM"
1553.95715332031,1562.35693359375,1503.55859375,1553.95715332031,76603301,"2007-02-27","ANTM"
1528.7578125,1537.15759277344,1427.96069335938,1528.7578125,214815443,"2007-02-28","ANTM"
1562.35693359375,1579.15649414062,1537.15759277344,1562.35693359375,109645878,"2007-03-01","ANTM"
1587.55627441406,1612.75549316406,1562.35693359375,1587.55627441406,119896161,"2007-03-02","ANTM"
1486.75903320312,1570.75671386719,1469.95947265625,1486.75903320312,119003279,"2007-03-05","ANTM"
1528.7578125,1537.15759277344,1461.55969238281,1528.7578125,98103894,"2007-03-06","ANTM"
1545.55737304688,1553.95715332031,1511.95837402344,1545.55737304688,92261471,"2007-03-07","ANTM"
1612.75549316406,1612.75549316406,1553.95715332031,1612.75549316406,147539780,"2007-03-08","ANTM"
1612.75549316406,1654.75439453125,1604.35583496094,1612.75549316406,138584176,"2007-03-09","ANTM"
1705.15295410156,1705.15295410156,1604.35583496094,1705.15295410156,155185824,"2007-03-12","ANTM"
1730.35229492188,1747.15185546875,1705.15295410156,1730.35229492188,115333535,"2007-03-13","ANTM"
1688.353515625,1713.552734375,1663.15417480469,1688.353515625,92142420,"2007-03-14","ANTM"
1789.15063476562,1789.15063476562,1721.95251464844,1789.15063476562,129789291,"2007-03-15","ANTM"
1805.9501953125,1856.34887695312,1805.9501953125,1805.9501953125,177115000,"2007-03-16","ANTM"
1898.34765625,1898.34765625,1831.14953613281,1898.34765625,140947336,"2007-03-20","ANTM"
1864.74865722656,1898.34765625,1847.94909667969,1864.74865722656,53069914,"2007-03-21","ANTM"
1931.94677734375,1931.94677734375,1847.94909667969,1931.94677734375,81755229,"2007-03-22","ANTM"
1906.74743652344,1948.74633789062,1889.94787597656,1906.74743652344,77133078,"2007-03-23","ANTM"
1965.54577636719,1965.54577636719,1864.74865722656,1965.54577636719,121649185,"2007-03-26","ANTM"
1973.94555664062,2041.14379882812,1965.54577636719,1973.94555664062,146233196,"2007-03-27","ANTM"
1906.74743652344,1999.14489746094,1889.94787597656,1906.74743652344,100895637,"2007-03-28","ANTM"
1982.34533691406,1982.34533691406,1864.74865722656,1982.34533691406,132842946,"2007-03-29","ANTM"
1990.7451171875,2024.34423828125,1973.94555664062,1990.7451171875,101062309,"2007-03-30","ANTM"
2007.54467773438,2032.74401855469,1982.34533691406,2007.54467773438,77216413,"2007-04-02","ANTM"
2133.54125976562,2133.54125976562,2015.94445800781,2133.54125976562,175731033,"2007-04-03","ANTM"
2385.5341796875,2393.93408203125,2175.5400390625,2385.5341796875,248122909,"2007-04-04","ANTM"
2326.73583984375,2435.93286132812,2318.33618164062,2326.73583984375,244482928,"2007-04-05","ANTM"
2469.53198242188,2486.33154296875,2368.73461914062,2469.53198242188,177504891,"2007-04-09","ANTM"
2553.52954101562,2587.12866210938,2444.33251953125,2553.52954101562,146617135,"2007-04-10","ANTM"
2578.72900390625,2687.92602539062,2519.9306640625,2578.72900390625,236884504,"2007-04-11","ANTM"
2536.72998046875,2603.92822265625,2503.13110351562,2536.72998046875,135057293,"2007-04-12","ANTM"
2452.732421875,2561.92944335938,2427.533203125,2452.732421875,243622785,"2007-04-13","ANTM"
2595.52856445312,2612.328125,2486.33154296875,2595.52856445312,220062612,"2007-04-16","ANTM"
2603.92822265625,2662.7265625,2587.12866210938,2603.92822265625,138634773,"2007-04-17","ANTM"
2545.1298828125,2654.32690429688,2536.72998046875,2545.1298828125,127655303,"2007-04-18","ANTM"
2393.93408203125,2519.9306640625,2335.1357421875,2393.93408203125,373977568,"2007-04-19","ANTM"
2393.93408203125,2393.93408203125,2393.93408203125,2393.93408203125,0,"2007-04-20","ANTM"
2570.3291015625,2595.52856445312,2536.72998046875,2570.3291015625,144453385,"2007-04-23","ANTM"
2553.52954101562,2587.12866210938,2536.72998046875,2553.52954101562,40885055,"2007-04-24","ANTM"
2503.13110351562,2536.72998046875,2461.13208007812,2503.13110351562,77868217,"2007-04-25","ANTM"
2662.7265625,2679.52612304688,2477.931640625,2662.7265625,294951581,"2007-04-26","ANTM"
2620.72778320312,2687.92602539062,2595.52856445312,2620.72778320312,118509218,"2007-04-27","ANTM"
2620.72778320312,2671.12646484375,2612.328125,2620.72778320312,84808884,"2007-04-30","ANTM"
2696.32568359375,2729.9248046875,2629.12744140625,2696.32568359375,170668393,"2007-05-01","ANTM"
2729.9248046875,2780.32348632812,2704.72534179688,2729.9248046875,122271226,"2007-05-02","ANTM"
2721.52490234375,2771.92358398438,2704.72534179688,2721.52490234375,90288202,"2007-05-03","ANTM"
2713.12524414062,2763.52392578125,2671.12646484375,2713.12524414062,64463086,"2007-05-04","ANTM"
2721.52490234375,2805.52270507812,2704.72534179688,2721.52490234375,197615565,"2007-05-07","ANTM"
2704.72534179688,2738.32446289062,2687.92602539062,2704.72534179688,31191335,"2007-05-08","ANTM"
2713.12524414062,2729.9248046875,2679.52612304688,2713.12524414062,32569349,"2007-05-09","ANTM"
2713.12524414062,2755.1240234375,2687.92602539062,2713.12524414062,62102901,"2007-05-10","ANTM"
2654.32690429688,2713.12524414062,2620.72778320312,2654.32690429688,81770110,"2007-05-11","ANTM"
2671.12646484375,2713.12524414062,2654.32690429688,2671.12646484375,48751343,"2007-05-14","ANTM"
2671.12646484375,2671.12646484375,2671.12646484375,2671.12646484375,0,"2007-05-15","ANTM"
2671.12646484375,2713.12524414062,2645.92700195312,2671.12646484375,56733706,"2007-05-16","ANTM"
2662.7265625,2704.72534179688,2645.92700195312,2662.7265625,42679747,"2007-05-21","ANTM"
2654.32690429688,2679.52612304688,2645.92700195312,2654.32690429688,19622564,"2007-05-22","ANTM"
2645.92700195312,2696.32568359375,2629.12744140625,2645.92700195312,46036983,"2007-05-23","ANTM"
2528.33032226562,2620.72778320312,2511.53076171875,2528.33032226562,125878469,"2007-05-24","ANTM"
2486.33154296875,2486.33154296875,2410.73364257812,2486.33154296875,101368865,"2007-05-25","ANTM"
2528.33032226562,2553.52954101562,2477.931640625,2528.33032226562,52218701,"2007-05-28","ANTM"
2461.13208007812,2528.33032226562,2427.533203125,2461.13208007812,49977567,"2007-05-29","ANTM"
2435.93286132812,2494.73120117188,2427.533203125,2435.93286132812,35837297,"2007-05-30","ANTM"
2435.93286132812,2435.93286132812,2435.93286132812,2435.93286132812,0,"2007-05-31","ANTM"
2251.13793945312,2385.5341796875,2234.33837890625,2251.13793945312,81915948,"2007-06-04","ANTM"
2083.142578125,2251.13793945312,2074.74291992188,2083.142578125,165543252,"2007-06-05","ANTM"
2234.33837890625,2309.93627929688,1965.54577636719,2234.33837890625,225893130,"2007-06-06","ANTM"
2183.93969726562,2284.73706054688,2150.3408203125,2183.93969726562,86204756,"2007-06-07","ANTM"
2141.94091796875,2200.7392578125,2108.341796875,2141.94091796875,54480668,"2007-06-08","ANTM"
2217.53881835938,2234.33837890625,2175.5400390625,2217.53881835938,54849725,"2007-06-11","ANTM"
2242.73828125,2301.53662109375,2234.33837890625,2242.73828125,79987323,"2007-06-12","ANTM"
2192.33959960938,2217.53881835938,2167.14038085938,2192.33959960938,27340039,"2007-06-13","ANTM"
2234.33837890625,2259.53784179688,2217.53881835938,2234.33837890625,19967812,"2007-06-14","ANTM"
2276.33715820312,2284.73706054688,2251.13793945312,2276.33715820312,39194532,"2007-06-15","ANTM"
2251.13793945312,2318.33618164062,2242.73828125,2251.13793945312,35661697,"2007-06-18","ANTM"
2217.53881835938,2234.33837890625,2192.33959960938,2217.53881835938,28560310,"2007-06-19","ANTM"
2209.13916015625,2217.53881835938,2167.14038085938,2209.13916015625,54117562,"2007-06-20","ANTM"
2209.13916015625,2242.73828125,2183.93969726562,2209.13916015625,31557417,"2007-06-21","ANTM"
2158.74047851562,2183.93969726562,2150.3408203125,2158.74047851562,15116488,"2007-06-22","ANTM"
2175.5400390625,2175.5400390625,2125.14135742188,2175.5400390625,11470554,"2007-06-25","ANTM"
2158.74047851562,2209.13916015625,2150.3408203125,2158.74047851562,30783586,"2007-06-26","ANTM"
2133.54125976562,2141.94091796875,2108.341796875,2133.54125976562,42754154,"2007-06-27","ANTM"
2108.341796875,2150.3408203125,2091.54223632812,2108.341796875,17280238,"2007-06-28","ANTM"
2108.341796875,2116.74169921875,2083.142578125,2108.341796875,29604982,"2007-06-29","ANTM"
2158.74047851562,2175.5400390625,2099.94213867188,2158.74047851562,68076280,"2007-07-02","ANTM"
2133.54125976562,2175.5400390625,2125.14135742188,2133.54125976562,68814396,"2007-07-03","ANTM"
2116.74169921875,2141.94091796875,2091.54223632812,2116.74169921875,40173726,"2007-07-04","ANTM"
2167.14038085938,2167.14038085938,2074.74291992188,2167.14038085938,90413206,"2007-07-05","ANTM"
2284.73706054688,2284.73706054688,2175.5400390625,2284.73706054688,166067076,"2007-07-06","ANTM"
2301.53662109375,2385.5341796875,2284.73706054688,2301.53662109375,212371924,"2007-07-09","ANTM"
2225.93872070312,2301.53662109375,2225.93872070312,2225.93872070312,87791109,"2007-07-10","ANTM"
2225.93872070312,2225.93872070312,2167.14038085938,2225.93872070312,134524540,"2007-07-11","ANTM"
2225.93872070312,2330.93579101562,2204.93920898438,2225.93872070312,110239342,"2007-07-12","ANTM"
2225.93872070312,2288.93701171875,2204.93920898438,2225.93872070312,32544349,"2007-07-13","ANTM"
2183.93969726562,2246.93798828125,2183.93969726562,2183.93969726562,9867533,"2007-07-16","ANTM"
2183.93969726562,2225.93872070312,2162.9404296875,2183.93969726562,18010020,"2007-07-17","ANTM"
2162.9404296875,2204.93920898438,2141.94091796875,2162.9404296875,24247692,"2007-07-18","ANTM"
2267.9375,2267.9375,2162.9404296875,2267.9375,47306065,"2007-07-19","ANTM"
2288.93701171875,2330.93579101562,2267.9375,2288.93701171875,80405187,"2007-07-20","ANTM"
2288.93701171875,2288.93701171875,2288.93701171875,2288.93701171875,0,"2007-07-23","ANTM"
2288.93701171875,2288.93701171875,2288.93701171875,2288.93701171875,0,"2007-07-24","ANTM"
2288.93701171875,2288.93701171875,2288.93701171875,2288.93701171875,0,"2007-07-25","ANTM"
2288.93701171875,2288.93701171875,2288.93701171875,2288.93701171875,0,"2007-07-26","ANTM"
2288.93701171875,2288.93701171875,2288.93701171875,2288.93701171875,0,"2007-07-27","ANTM"
2288.93701171875,2288.93701171875,2288.93701171875,2288.93701171875,0,"2007-07-30","ANTM"
2288.93701171875,2288.93701171875,2288.93701171875,2288.93701171875,0,"2007-07-31","ANTM"
2183.93969726562,2267.9375,2162.9404296875,2183.93969726562,70994218,"2007-08-01","ANTM"
2183.93969726562,2225.93872070312,2141.94091796875,2183.93969726562,39676688,"2007-08-02","ANTM"
2162.9404296875,2204.93920898438,2141.94091796875,2162.9404296875,20354727,"2007-08-03","ANTM"
2330.93579101562,2351.93505859375,2309.93627929688,2330.93579101562,45244699,"2007-08-06","ANTM"
2015.94445800781,2078.94262695312,1994.94506835938,2015.94445800781,28498999,"2007-08-07","ANTM"
2162.9404296875,2183.93969726562,2036.94384765625,2162.9404296875,76523537,"2007-08-08","ANTM"
2120.94165039062,2204.93920898438,2099.94213867188,2120.94165039062,57411106,"2007-08-09","ANTM"
2078.94262695312,2078.94262695312,1994.94506835938,2078.94262695312,36395050,"2007-08-10","ANTM"
2078.94262695312,2078.94262695312,2078.94262695312,2078.94262695312,0,"2007-08-13","ANTM"
2036.94384765625,2078.94262695312,2015.94445800781,2036.94384765625,17577865,"2007-08-14","ANTM"
1763.95141601562,1994.94506835938,1763.95141601562,1763.95141601562,89035196,"2007-08-15","ANTM"
1763.95141601562,1763.95141601562,1763.95141601562,1763.95141601562,0,"2007-08-16","ANTM"
1763.95141601562,1763.95141601562,1763.95141601562,1763.95141601562,0,"2007-08-20","ANTM"
1700.953125,1910.94738769531,1679.95373535156,1700.953125,79627194,"2007-08-21","ANTM"
1805.9501953125,1826.94970703125,1721.95251464844,1805.9501953125,99621793,"2007-08-22","ANTM"
1805.9501953125,1805.9501953125,1805.9501953125,1805.9501953125,0,"2007-08-23","ANTM"
1826.94970703125,1826.94970703125,1763.95141601562,1826.94970703125,49893636,"2007-08-24","ANTM"
1847.94909667969,1868.94848632812,1826.94970703125,1847.94909667969,39507636,"2007-08-27","ANTM"
1889.94787597656,1952.94616699219,1868.94848632812,1889.94787597656,110544713,"2007-08-28","ANTM"
1847.94909667969,1847.94909667969,1763.95141601562,1847.94909667969,83511234,"2007-08-29","ANTM"
1868.94848632812,1931.94677734375,1847.94909667969,1868.94848632812,51129980,"2007-08-30","ANTM"
1889.94787597656,1889.94787597656,1847.94909667969,1889.94787597656,66351233,"2007-08-31","ANTM"
1868.94848632812,1889.94787597656,1847.94909667969,1868.94848632812,47092369,"2007-09-03","ANTM"
1847.94909667969,1889.94787597656,1826.94970703125,1847.94909667969,39098696,"2007-09-04","ANTM"
1847.94909667969,1868.94848632812,1784.95080566406,1847.94909667969,71777573,"2007-09-05","ANTM"
1931.94677734375,1931.94677734375,1784.95080566406,1931.94677734375,141615807,"2007-09-06","ANTM"
1994.94506835938,2036.94384765625,1910.94738769531,1994.94506835938,208577767,"2007-09-07","ANTM"
1994.94506835938,1994.94506835938,1994.94506835938,1994.94506835938,0,"2007-09-10","ANTM"
1973.94555664062,1994.94506835938,1931.94677734375,1973.94555664062,57427177,"2007-09-11","ANTM"
1952.94616699219,2015.94445800781,1931.94677734375,1952.94616699219,46675691,"2007-09-12","ANTM"
1952.94616699219,1952.94616699219,1952.94616699219,1952.94616699219,0,"2007-09-13","ANTM"
1952.94616699219,1973.94555664062,1931.94677734375,1952.94616699219,13219411,"2007-09-14","ANTM"
1952.94616699219,1973.94555664062,1931.94677734375,1952.94616699219,24897114,"2007-09-17","ANTM"
2057.943359375,2057.943359375,1931.94677734375,2057.943359375,135300157,"2007-09-18","ANTM"
2225.93872070312,2246.93798828125,2120.94165039062,2225.93872070312,293446772,"2007-09-19","ANTM"
2267.9375,2309.93627929688,2246.93798828125,2267.9375,155806084,"2007-09-20","ANTM"
2309.93627929688,2309.93627929688,2225.93872070312,2309.93627929688,81250448,"2007-09-21","ANTM"
2309.93627929688,2309.93627929688,2309.93627929688,2309.93627929688,0,"2007-09-24","ANTM"
2372.9345703125,2435.93286132812,2351.93505859375,2372.9345703125,103345114,"2007-09-25","ANTM"
2351.93505859375,2393.93408203125,2309.93627929688,2351.93505859375,48650745,"2007-09-26","ANTM"
2372.9345703125,2393.93408203125,2330.93579101562,2372.9345703125,43644655,"2007-09-27","ANTM"
2330.93579101562,2372.9345703125,2309.93627929688,2330.93579101562,21193441,"2007-09-28","ANTM"
2309.93627929688,2351.93505859375,2288.93701171875,2309.93627929688,43278573,"2007-10-01","ANTM"
2288.93701171875,2330.93579101562,2246.93798828125,2288.93701171875,89581630,"2007-10-02","ANTM"
2183.93969726562,2288.93701171875,2141.94091796875,2183.93969726562,123668884,"2007-10-03","ANTM"
2183.93969726562,2183.93969726562,2183.93969726562,2183.93969726562,0,"2007-10-04","ANTM"
2288.93701171875,2309.93627929688,2204.93920898438,2288.93701171875,94498432,"2007-10-05","ANTM"
2330.93579101562,2351.93505859375,2309.93627929688,2330.93579101562,73771080,"2007-10-08","ANTM"
2351.93505859375,2351.93505859375,2309.93627929688,2351.93505859375,56818827,"2007-10-09","ANTM"
2393.93408203125,2414.93334960938,2351.93505859375,2393.93408203125,126679681,"2007-10-10","ANTM"
2624.927734375,2645.92700195312,2414.93334960938,2624.927734375,355219922,"2007-10-11","ANTM"
2603.92822265625,2876.92065429688,2561.92944335938,2876.92065429688,219992367,"2007-10-17","ANTM"
2687.92602539062,3002.91723632812,2687.92602539062,2687.92602539062,281923845,"2007-10-18","ANTM"
2666.92651367188,2813.92236328125,2624.927734375,2729.9248046875,183016948,"2007-10-19","ANTM"
2729.9248046875,2729.9248046875,2729.9248046875,2729.9248046875,0,"2007-10-22","ANTM"
2582.9287109375,2750.92407226562,2582.9287109375,2750.92407226562,212330842,"2007-10-23","ANTM"
2813.92236328125,2855.92138671875,2687.92602539062,2708.92529296875,177555483,"2007-10-24","ANTM"
2708.92529296875,2708.92529296875,2708.92529296875,2708.92529296875,0,"2007-10-25","ANTM"
2771.92358398438,2834.921875,2708.92529296875,2771.92358398438,159958579,"2007-10-26","ANTM"
2834.921875,2897.92016601562,2792.92309570312,2855.92138671875,184032462,"2007-10-29","ANTM"
2855.92138671875,2876.92065429688,2750.92407226562,2792.92309570312,75901496,"2007-10-30","ANTM"
2771.92358398438,2834.921875,2729.9248046875,2813.92236328125,81196285,"2007-10-31","ANTM"
2876.92065429688,3065.91552734375,2876.92065429688,3044.916015625,418196058,"2007-11-01","ANTM"
2939.9189453125,3065.91552734375,2918.91943359375,3065.91552734375,260432167,"2007-11-02","ANTM"
2981.91772460938,3128.91381835938,2960.91845703125,3065.91552734375,222156712,"2007-11-05","ANTM"
3023.91674804688,3086.9150390625,2981.91772460938,3086.9150390625,134517402,"2007-11-06","ANTM"
3086.9150390625,3086.9150390625,3086.9150390625,3086.9150390625,0,"2007-11-07","ANTM"
3170.91259765625,3401.90625,3170.91259765625,3401.90625,292590196,"2007-11-08","ANTM"
3443.90502929688,3779.89575195312,3422.90576171875,3758.896484375,372519790,"2007-11-09","ANTM"
3695.89819335938,3926.89184570312,3674.89868164062,3800.89526367188,280473215,"2007-11-12","ANTM"
3779.89575195312,3779.89575195312,3527.90283203125,3548.90209960938,294356321,"2007-11-13","ANTM"
3611.900390625,3632.89990234375,3506.9033203125,3527.90283203125,120658677,"2007-11-14","ANTM"
3569.90161132812,3695.89819335938,3548.90209960938,3653.8994140625,123334941,"2007-11-15","ANTM"
3653.8994140625,3653.8994140625,3653.8994140625,3653.8994140625,0,"2007-11-16","ANTM"
3569.90161132812,3590.90112304688,3506.9033203125,3548.90209960938,53938986,"2007-11-19","ANTM"
3548.90209960938,3737.89697265625,3401.90625,3716.8974609375,287543638,"2007-11-20","ANTM"
3716.8974609375,3716.8974609375,3716.8974609375,3716.8974609375,0,"2007-11-21","ANTM"
3716.8974609375,3821.89477539062,3653.8994140625,3653.8994140625,103758811,"2007-11-22","ANTM"
3695.89819335938,3905.89233398438,3695.89819335938,3905.89233398438,148713622,"2007-11-23","ANTM"
3905.89233398438,3905.89233398438,3905.89233398438,3905.89233398438,0,"2007-11-26","ANTM"
4115.88671875,4241.88330078125,4073.8876953125,4115.88671875,170581482,"2007-11-27","ANTM"
4157.88525390625,4388.87890625,4115.88671875,4241.88330078125,293383685,"2007-11-28","ANTM"
4409.87841796875,4451.87744140625,4031.88891601562,4031.88891601562,228514031,"2007-11-29","ANTM"
4031.88891601562,4031.88891601562,4031.88891601562,4031.88891601562,0,"2007-11-30","ANTM"
3947.89111328125,3989.89013671875,3821.89477539062,3884.89282226562,93048992,"2007-12-03","ANTM"
3863.8935546875,3905.89233398438,3758.896484375,3842.89404296875,174537552,"2007-12-04","ANTM"
3842.89404296875,3842.89404296875,3674.89868164062,3695.89819335938,208158708,"2007-12-05","ANTM"
3737.89697265625,3926.89184570312,3653.8994140625,3905.89233398438,282885777,"2007-12-06","ANTM"
3947.89111328125,3989.89013671875,3737.89697265625,3758.896484375,193277936,"2007-12-07","ANTM"
3758.896484375,3842.89404296875,3737.89697265625,3758.896484375,68182831,"2007-12-10","ANTM"
3779.89575195312,3800.89526367188,3737.89697265625,3800.89526367188,52297869,"2007-12-11","ANTM"
3758.896484375,3905.89233398438,3737.89697265625,3863.8935546875,94665104,"2007-12-12","ANTM"
3863.8935546875,3884.89282226562,3737.89697265625,3758.896484375,48317998,"2007-12-13","ANTM"
3758.896484375,3758.896484375,3758.896484375,3758.896484375,0,"2007-12-14","ANTM"
3695.89819335938,3695.89819335938,3485.90380859375,3506.9033203125,109430996,"2007-12-17","ANTM"
3506.9033203125,3506.9033203125,3506.9033203125,3506.9033203125,0,"2007-12-18","ANTM"
3464.90454101562,3464.90454101562,3401.90625,3422.90576171875,60135585,"2007-12-19","ANTM"
3422.90576171875,3422.90576171875,3422.90576171875,3422.90576171875,0,"2007-12-26","ANTM"
3590.90112304688,3737.89697265625,3590.90112304688,3716.8974609375,98998556,"2007-12-27","ANTM"
3716.8974609375,3821.89477539062,3695.89819335938,3758.896484375,110499473,"2007-12-28","ANTM"
3758.896484375,3758.896484375,3758.896484375,3758.896484375,0,"2007-12-31","ANTM"
3779.89575195312,3779.89575195312,3674.89868164062,3716.8974609375,41923179,"2008-01-02","ANTM"
3674.89868164062,3779.89575195312,3674.89868164062,3737.89697265625,63604133,"2008-01-03","ANTM"
3821.89477539062,3863.8935546875,3779.89575195312,3800.89526367188,85533309,"2008-01-04","ANTM"
3737.89697265625,3758.896484375,3674.89868164062,3716.8974609375,59335563,"2008-01-07","ANTM"
3737.89697265625,3737.89697265625,3632.89990234375,3695.89819335938,35711103,"2008-01-08","ANTM"
3695.89819335938,3758.896484375,3695.89819335938,3737.89697265625,68871540,"2008-01-09","ANTM"
3737.89697265625,3800.89526367188,3695.89819335938,3779.89575195312,95885975,"2008-01-14","ANTM"
3842.89404296875,3863.8935546875,3653.8994140625,3695.89819335938,99249163,"2008-01-15","ANTM"
3590.90112304688,3590.90112304688,3254.91040039062,3275.90966796875,261667325,"2008-01-16","ANTM"
3317.90844726562,3359.90747070312,3212.91137695312,3359.90747070312,104109421,"2008-01-17","ANTM"
3107.91430664062,3212.91137695312,3065.91552734375,3107.91430664062,153472686,"2008-01-18","ANTM"
3065.91552734375,3107.91430664062,2708.92529296875,2792.92309570312,122129556,"2008-01-21","ANTM"
2519.9306640625,2582.9287109375,2393.93408203125,2456.93237304688,213359441,"2008-01-22","ANTM"
2729.9248046875,2876.92065429688,2561.92944335938,2834.921875,287213267,"2008-01-23","ANTM"
2876.92065429688,2876.92065429688,2708.92529296875,2750.92407226562,158077575,"2008-01-24","ANTM"
2855.92138671875,2897.92016601562,2813.92236328125,2855.92138671875,122736125,"2008-01-25","ANTM"
2750.92407226562,2855.92138671875,2645.92700195312,2666.92651367188,92100157,"2008-01-28","ANTM"
2750.92407226562,2771.92358398438,2687.92602539062,2729.9248046875,46614975,"2008-01-29","ANTM"
2813.92236328125,3065.91552734375,2813.92236328125,3023.91674804688,327353059,"2008-01-30","ANTM"
3044.916015625,3044.916015625,2876.92065429688,3002.91723632812,186458110,"2008-01-31","ANTM"
3065.91552734375,3296.9091796875,3044.916015625,3275.90966796875,315277145,"2008-02-01","ANTM"
3380.90673828125,3401.90625,3275.90966796875,3296.9091796875,206667600,"2008-02-04","ANTM"
3233.91088867188,3275.90966796875,3170.91259765625,3212.91137695312,78481329,"2008-02-05","ANTM"
3212.91137695312,3086.9150390625,2918.91943359375,2981.91772460938,124161155,"2008-02-06","ANTM"
2981.91772460938,3149.9130859375,2981.91772460938,3044.916015625,99200943,"2008-02-11","ANTM"
3107.91430664062,3254.91040039062,3065.91552734375,3233.91088867188,176886417,"2008-02-12","ANTM"
3275.90966796875,3296.9091796875,3149.9130859375,3191.912109375,96545517,"2008-02-13","ANTM"
3254.91040039062,3590.90112304688,3191.912109375,3548.90209960938,570652031,"2008-02-14","ANTM"
3527.90283203125,3527.90283203125,3380.90673828125,3527.90283203125,230431950,"2008-02-15","ANTM"
3443.90502929688,3464.90454101562,3317.90844726562,3338.90795898438,105130878,"2008-02-18","ANTM"
3401.90625,3443.90502929688,3380.90673828125,3422.90576171875,72950819,"2008-02-19","ANTM"
3422.90576171875,3464.90454101562,3317.90844726562,3338.90795898438,75166357,"2008-02-20","ANTM"
3422.90576171875,3422.90576171875,3359.90747070312,3401.90625,73049036,"2008-02-21","ANTM"
3380.90673828125,3485.90380859375,3359.90747070312,3485.90380859375,122441469,"2008-02-22","ANTM"
3527.90283203125,3527.90283203125,3443.90502929688,3464.90454101562,118496713,"2008-02-25","ANTM"
3485.90380859375,3485.90380859375,3338.90795898438,3359.90747070312,86963710,"2008-02-26","ANTM"
3401.90625,3401.90625,3296.9091796875,3359.90747070312,77271772,"2008-02-27","ANTM"
3401.90625,3443.90502929688,3380.90673828125,3422.90576171875,64036883,"2008-02-28","ANTM"
3464.90454101562,3527.90283203125,3401.90625,3443.90502929688,184396738,"2008-02-29","ANTM"
3317.90844726562,3380.90673828125,3317.90844726562,3338.90795898438,70475751,"2008-03-03","ANTM"
3401.90625,3443.90502929688,3317.90844726562,3401.90625,95456802,"2008-03-04","ANTM"
3401.90625,3422.90576171875,3359.90747070312,3401.90625,48540028,"2008-03-05","ANTM"
3443.90502929688,3443.90502929688,3380.90673828125,3443.90502929688,51559159,"2008-03-06","ANTM"
3359.90747070312,3380.90673828125,3233.91088867188,3296.9091796875,88810180,"2008-03-10","ANTM"
3275.90966796875,3275.90966796875,3107.91430664062,3254.91040039062,139537178,"2008-03-11","ANTM"
3359.90747070312,3380.90673828125,3233.91088867188,3254.91040039062,69597156,"2008-03-12","ANTM"
3170.91259765625,3212.91137695312,3002.91723632812,3023.91674804688,78976581,"2008-03-13","ANTM"
3065.91552734375,3128.91381835938,2939.9189453125,2960.91845703125,62142784,"2008-03-14","ANTM"
2792.92309570312,2855.92138671875,2750.92407226562,2960.91845703125,74943732,"2008-03-17","ANTM"
2813.92236328125,2918.91943359375,2603.92822265625,2792.92309570312,88008977,"2008-03-18","ANTM"
3002.91723632812,3023.91674804688,2708.92529296875,2918.91943359375,74672891,"2008-03-19","ANTM"
2666.92651367188,2771.92358398438,2645.92700195312,2708.92529296875,34973582,"2008-03-24","ANTM"
2750.92407226562,2918.91943359375,2729.9248046875,2876.92065429688,82143330,"2008-03-25","ANTM"
2855.92138671875,2960.91845703125,2834.921875,2897.92016601562,86872032,"2008-03-26","ANTM"
2855.92138671875,2918.91943359375,2834.921875,2897.92016601562,36370049,"2008-03-27","ANTM"
2897.92016601562,2981.91772460938,2897.92016601562,2918.91943359375,51299032,"2008-03-28","ANTM"
2918.91943359375,2939.9189453125,2813.92236328125,2813.92236328125,25498321,"2008-03-31","ANTM"
2813.92236328125,2876.92065429688,2666.92651367188,2708.92529296875,69297147,"2008-04-01","ANTM"
2750.92407226562,2792.92309570312,2603.92822265625,2624.927734375,53085986,"2008-04-02","ANTM"
2603.92822265625,2645.92700195312,2456.93237304688,2477.931640625,64061289,"2008-04-03","ANTM"
2477.931640625,2477.931640625,2477.931640625,2477.931640625,0,"2008-04-04","ANTM"
2477.931640625,2477.931640625,2477.931640625,2477.931640625,0,"2008-04-07","ANTM"
2666.92651367188,2729.9248046875,2582.9287109375,2582.9287109375,31794923,"2008-04-08","ANTM"
2561.92944335938,2624.927734375,2435.93286132812,2477.931640625,74265737,"2008-04-09","ANTM"
2435.93286132812,2519.9306640625,2393.93408203125,2498.93115234375,56352148,"2008-04-10","ANTM"
2519.9306640625,2624.927734375,2498.93115234375,2624.927734375,99540248,"2008-04-11","ANTM"
2540.92993164062,2582.9287109375,2498.93115234375,2582.9287109375,60443332,"2008-04-14","ANTM"
2603.92822265625,2645.92700195312,2582.9287109375,2603.92822265625,52812169,"2008-04-15","ANTM"
2666.92651367188,2939.9189453125,2645.92700195312,2918.91943359375,211290946,"2008-04-16","ANTM"
3023.91674804688,3044.916015625,2834.921875,2876.92065429688,159241293,"2008-04-17","ANTM"
2876.92065429688,3002.91723632812,2855.92138671875,2981.91772460938,123514118,"2008-04-18","ANTM"
3044.916015625,3044.916015625,2897.92016601562,2897.92016601562,104451688,"2008-04-21","ANTM"
2876.92065429688,2960.91845703125,2834.921875,2897.92016601562,69041188,"2008-04-22","ANTM"
2897.92016601562,3023.91674804688,2876.92065429688,3023.91674804688,66642908,"2008-04-23","ANTM"
3044.916015625,3065.91552734375,2897.92016601562,2897.92016601562,68708441,"2008-04-24","ANTM"
2939.9189453125,2939.9189453125,2834.921875,2876.92065429688,52693714,"2008-04-25","ANTM"
2897.92016601562,2918.91943359375,2813.92236328125,2897.92016601562,22271447,"2008-04-28","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-04-29","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-04-30","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-05","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-06","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-07","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-08","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-09","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-12","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-13","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-14","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-15","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-16","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-21","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-22","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-23","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-26","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-27","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-28","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-29","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-05-30","ANTM"
2897.92016601562,2897.92016601562,2897.92016601562,2897.92016601562,0,"2008-06-02","ANTM"
2813.92236328125,2876.92065429688,2750.92407226562,2792.92309570312,80361738,"2008-06-03","ANTM"
2792.92309570312,2834.921875,2708.92529296875,2708.92529296875,33411039,"2008-06-04","ANTM"
2708.92529296875,2792.92309570312,2687.92602539062,2771.92358398438,22485738,"2008-06-05","ANTM"
2813.92236328125,2855.92138671875,2708.92529296875,2708.92529296875,86339884,"2008-06-06","ANTM"
2603.92822265625,2687.92602539062,2561.92944335938,2666.92651367188,49131115,"2008-06-09","ANTM"
2666.92651367188,2708.92529296875,2561.92944335938,2561.92944335938,72621644,"2008-06-10","ANTM"
2624.927734375,2645.92700195312,2603.92822265625,2624.927734375,18869567,"2008-06-11","ANTM"
2582.9287109375,2834.921875,2582.9287109375,2834.921875,70807903,"2008-06-12","ANTM"
2855.92138671875,2876.92065429688,2750.92407226562,2834.921875,59102819,"2008-06-13","ANTM"
2729.9248046875,2792.92309570312,2708.92529296875,2729.9248046875,18207644,"2008-06-16","ANTM"
2666.92651367188,2729.9248046875,2624.927734375,2666.92651367188,24017328,"2008-06-17","ANTM"
2666.92651367188,2708.92529296875,2645.92700195312,2666.92651367188,17648700,"2008-06-18","ANTM"
2645.92700195312,2687.92602539062,2624.927734375,2645.92700195312,14783145,"2008-06-19","ANTM"
2624.927734375,2687.92602539062,2624.927734375,2624.927734375,22987538,"2008-06-20","ANTM"
2666.92651367188,2666.92651367188,2603.92822265625,2666.92651367188,17590365,"2008-06-23","ANTM"
2729.9248046875,2750.92407226562,2645.92700195312,2729.9248046875,40593975,"2008-06-24","ANTM"
2687.92602539062,2729.9248046875,2666.92651367188,2687.92602539062,18902306,"2008-06-25","ANTM"
2708.92529296875,2729.9248046875,2687.92602539062,2708.92529296875,30846683,"2008-06-26","ANTM"
2708.92529296875,2729.9248046875,2645.92700195312,2708.92529296875,30838349,"2008-06-27","ANTM"
2666.92651367188,2729.9248046875,2645.92700195312,2666.92651367188,13645614,"2008-06-30","ANTM"
2687.92602539062,2708.92529296875,2645.92700195312,2687.92602539062,26026907,"2008-07-01","ANTM"
2708.92529296875,2708.92529296875,2666.92651367188,2708.92529296875,11495554,"2008-07-02","ANTM"
2603.92822265625,2666.92651367188,2561.92944335938,2603.92822265625,56949188,"2008-07-03","ANTM"
2603.92822265625,2645.92700195312,2561.92944335938,2603.92822265625,22655981,"2008-07-04","ANTM"
2561.92944335938,2603.92822265625,2540.92993164062,2561.92944335938,11672940,"2008-07-07","ANTM"
2498.93115234375,2561.92944335938,2477.931640625,2498.93115234375,26823953,"2008-07-08","ANTM"
2456.93237304688,2519.9306640625,2435.93286132812,2456.93237304688,30303216,"2008-07-09","ANTM"
2540.92993164062,2540.92993164062,2435.93286132812,2540.92993164062,31203836,"2008-07-10","ANTM"
2519.9306640625,2561.92944335938,2498.93115234375,2519.9306640625,17016540,"2008-07-11","ANTM"
2540.92993164062,2582.9287109375,2498.93115234375,2540.92993164062,29331760,"2008-07-14","ANTM"
2456.93237304688,2540.92993164062,2435.93286132812,2456.93237304688,66845294,"2008-07-15","ANTM"
2456.93237304688,2519.9306640625,2435.93286132812,2456.93237304688,44408366,"2008-07-16","ANTM"
2330.93579101562,2498.93115234375,2309.93627929688,2330.93579101562,89781636,"2008-07-17","ANTM"
2057.943359375,2204.93920898438,2015.94445800781,2057.943359375,78179535,"2008-07-18","ANTM"
2099.94213867188,2099.94213867188,2036.94384765625,2099.94213867188,34021175,"2008-07-21","ANTM"
2078.94262695312,2120.94165039062,2057.943359375,2078.94262695312,25925119,"2008-07-22","ANTM"
1994.94506835938,2099.94213867188,1973.94555664062,1994.94506835938,42127351,"2008-07-23","ANTM"
2099.94213867188,2120.94165039062,1931.94677734375,2099.94213867188,76125312,"2008-07-24","ANTM"
2057.943359375,2078.94262695312,1994.94506835938,2057.943359375,59061151,"2008-07-25","ANTM"
2078.94262695312,2120.94165039062,2036.94384765625,2078.94262695312,35151563,"2008-07-28","ANTM"
2057.943359375,2078.94262695312,2036.94384765625,2057.943359375,17285595,"2008-07-29","ANTM"
2078.94262695312,2099.94213867188,2036.94384765625,2078.94262695312,49170997,"2008-07-31","ANTM"
2057.943359375,2099.94213867188,2036.94384765625,2057.943359375,16211161,"2008-08-01","ANTM"
1952.94616699219,2057.943359375,1952.94616699219,1952.94616699219,28255540,"2008-08-04","ANTM"
1826.94970703125,1931.94677734375,1784.95080566406,1826.94970703125,46232226,"2008-08-05","ANTM"
1784.95080566406,1868.94848632812,1742.95190429688,1784.95080566406,57373009,"2008-08-06","ANTM"
1805.9501953125,1826.94970703125,1763.95141601562,1805.9501953125,14213486,"2008-08-07","ANTM"
1763.95141601562,1826.94970703125,1742.95190429688,1763.95141601562,24036971,"2008-08-08","ANTM"
1658.95422363281,1763.95141601562,1616.95544433594,1658.95422363281,24900090,"2008-08-11","ANTM"
1537.15759277344,1654.75439453125,1537.15759277344,1537.15759277344,41803533,"2008-08-12","ANTM"
1553.95715332031,1579.15649414062,1511.95837402344,1553.95715332031,34387852,"2008-08-13","ANTM"
1604.35583496094,1621.1552734375,1570.75671386719,1604.35583496094,41216612,"2008-08-14","ANTM"
1579.15649414062,1587.55627441406,1545.55737304688,1579.15649414062,16577837,"2008-08-15","ANTM"
1511.95837402344,1570.75671386719,1503.55859375,1511.95837402344,14144437,"2008-08-19","ANTM"
1537.15759277344,1562.35693359375,1528.7578125,1537.15759277344,15853413,"2008-08-20","ANTM"
1545.55737304688,1579.15649414062,1545.55737304688,1545.55737304688,24911400,"2008-08-21","ANTM"
1612.75549316406,1621.1552734375,1595.9560546875,1612.75549316406,39616567,"2008-08-22","ANTM"
1612.75549316406,1612.75549316406,1579.15649414062,1612.75549316406,12863449,"2008-08-25","ANTM"
1587.55627441406,1612.75549316406,1587.55627441406,1587.55627441406,9525262,"2008-08-26","ANTM"
1595.9560546875,1604.35583496094,1587.55627441406,1595.9560546875,5678132,"2008-08-27","ANTM"
1579.15649414062,1621.1552734375,1579.15649414062,1579.15649414062,22131562,"2008-08-28","ANTM"
1587.55627441406,1595.9560546875,1562.35693359375,1587.55627441406,16437953,"2008-08-29","ANTM"
1562.35693359375,1587.55627441406,1553.95715332031,1562.35693359375,16299258,"2008-09-01","ANTM"
1511.95837402344,1545.55737304688,1503.55859375,1511.95837402344,24797111,"2008-09-02","ANTM"
1427.96069335938,1511.95837402344,1419.56091308594,1427.96069335938,39604067,"2008-09-03","ANTM"
1352.36267089844,1402.76135253906,1327.16345214844,1352.36267089844,42719629,"2008-09-04","ANTM"
1251.56555175781,1301.96411132812,1243.16577148438,1251.56555175781,66705409,"2008-09-05","ANTM"
1259.96533203125,1293.56433105469,1243.16577148438,1259.96533203125,46095317,"2008-09-08","ANTM"
1133.96875,1243.16577148438,1125.56896972656,1133.96875,51216887,"2008-09-09","ANTM"
1058.37084960938,1125.56896972656,1049.97106933594,1058.37084960938,66276231,"2008-09-10","ANTM"
1066.77062988281,1108.76940917969,1041.5712890625,1066.77062988281,42760702,"2008-09-11","ANTM"
1007.97222900391,1091.96984863281,982.772888183594,1007.97222900391,69207264,"2008-09-12","ANTM"
856.7763671875,1016.37200927734,848.376647949219,856.7763671875,50431747,"2008-09-15","ANTM"
881.975708007812,898.775207519531,755.979187011719,881.975708007812,191252889,"2008-09-16","ANTM"
1033.17150878906,1049.97106933594,915.574768066406,1033.17150878906,304676244,"2008-09-17","ANTM"
1226.3662109375,1226.3662109375,965.973388671875,1226.3662109375,704451566,"2008-09-18","ANTM"
1301.96411132812,1360.76245117188,1259.96533203125,1301.96411132812,476188704,"2008-09-19","ANTM"
1268.36499023438,1360.76245117188,1259.96533203125,1268.36499023438,152069067,"2008-09-22","ANTM"
1301.96411132812,1360.76245117188,1276.76477050781,1301.96411132812,270274705,"2008-09-23","ANTM"
1301.96411132812,1327.16345214844,1285.16455078125,1301.96411132812,64438085,"2008-09-24","ANTM"
1234.76599121094,1310.36389160156,1226.3662109375,1234.76599121094,46501281,"2008-09-25","ANTM"
1226.3662109375,1251.56555175781,1192.76708984375,1226.3662109375,53449687,"2008-09-26","ANTM"
890.37548828125,1175.96752929688,890.37548828125,890.37548828125,129800605,"2008-10-06","ANTM"
974.373168945312,1066.77062988281,856.7763671875,974.373168945312,267834162,"2008-10-07","ANTM"
881.975708007812,957.573608398438,856.7763671875,881.975708007812,88648871,"2008-10-08","ANTM"
881.975708007812,881.975708007812,881.975708007812,881.975708007812,0,"2008-10-09","ANTM"
881.975708007812,881.975708007812,881.975708007812,881.975708007812,0,"2008-10-10","ANTM"
965.973388671875,965.973388671875,806.377746582031,965.973388671875,206983075,"2008-10-13","ANTM"
1058.37084960938,1058.37084960938,1033.17150878906,1058.37084960938,18568964,"2008-10-14","ANTM"
1091.96984863281,1159.16809082031,1066.77062988281,1091.96984863281,163386045,"2008-10-15","ANTM"
1058.37084960938,1091.96984863281,982.772888183594,1058.37084960938,97640786,"2008-10-16","ANTM"
974.373168945312,1091.96984863281,965.973388671875,974.373168945312,89541753,"2008-10-17","ANTM"
1041.5712890625,1049.97106933594,974.373168945312,1041.5712890625,103441536,"2008-10-20","ANTM"
974.373168945312,1083.57019042969,965.973388671875,974.373168945312,111154253,"2008-10-21","ANTM"
923.974548339844,957.573608398438,890.37548828125,923.974548339844,92475767,"2008-10-22","ANTM"
873.575927734375,890.37548828125,839.976867675781,873.575927734375,75178857,"2008-10-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2008-10-24","ANTM"
713.980346679688,755.979187011719,713.980346679688,713.980346679688,64695830,"2008-10-27","ANTM"
772.778686523438,781.178466796875,646.782165527344,772.778686523438,161069924,"2008-10-28","ANTM"
772.778686523438,839.976867675781,755.979187011719,772.778686523438,116747865,"2008-10-29","ANTM"
848.376647949219,848.376647949219,797.97802734375,848.376647949219,98066988,"2008-10-30","ANTM"
873.575927734375,932.374328613281,789.578247070312,873.575927734375,212998727,"2008-10-31","ANTM"
991.172668457031,1016.37200927734,898.775207519531,991.172668457031,157963286,"2008-11-03","ANTM"
949.173828125,991.172668457031,915.574768066406,949.173828125,100196808,"2008-11-04","ANTM"
907.174987792969,1007.97222900391,890.37548828125,907.174987792969,123095059,"2008-11-05","ANTM"
839.976867675781,881.975708007812,823.177307128906,839.976867675781,62885066,"2008-11-06","ANTM"
949.173828125,949.173828125,755.979187011719,949.173828125,114685903,"2008-11-07","ANTM"
940.774047851562,1007.97222900391,915.574768066406,940.774047851562,93857348,"2008-11-10","ANTM"
923.974548339844,957.573608398438,890.37548828125,923.974548339844,81642135,"2008-11-11","ANTM"
932.374328613281,940.774047851562,890.37548828125,932.374328613281,50400198,"2008-11-12","ANTM"
865.176147460938,898.775207519531,839.976867675781,865.176147460938,49566246,"2008-11-13","ANTM"
881.975708007812,923.974548339844,865.176147460938,881.975708007812,50577584,"2008-11-14","ANTM"
831.577087402344,881.975708007812,831.577087402344,831.577087402344,28562096,"2008-11-17","ANTM"
781.178466796875,823.177307128906,772.778686523438,781.178466796875,55569388,"2008-11-18","ANTM"
789.578247070312,814.777526855469,755.979187011719,789.578247070312,30174641,"2008-11-19","ANTM"
755.979187011719,772.778686523438,739.179626464844,755.979187011719,28497809,"2008-11-20","ANTM"
856.7763671875,873.575927734375,713.980346679688,856.7763671875,111618552,"2008-11-21","ANTM"
806.377746582031,865.176147460938,806.377746582031,806.377746582031,63810091,"2008-11-24","ANTM"
831.577087402344,881.975708007812,831.577087402344,831.577087402344,122790288,"2008-11-25","ANTM"
839.976867675781,865.176147460938,839.976867675781,839.976867675781,46427469,"2008-11-26","ANTM"
831.577087402344,881.975708007812,831.577087402344,831.577087402344,59248061,"2008-11-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2008-11-28","ANTM"
831.577087402344,881.975708007812,823.177307128906,831.577087402344,58562923,"2008-12-01","ANTM"
806.377746582031,823.177307128906,797.97802734375,806.377746582031,26871573,"2008-12-02","ANTM"
823.177307128906,856.7763671875,814.777526855469,823.177307128906,25686422,"2008-12-03","ANTM"
831.577087402344,839.976867675781,823.177307128906,831.577087402344,17157020,"2008-12-04","ANTM"
806.377746582031,839.976867675781,789.578247070312,806.377746582031,37139118,"2008-12-05","ANTM"
831.577087402344,856.7763671875,831.577087402344,831.577087402344,61693366,"2008-12-09","ANTM"
915.574768066406,923.974548339844,839.976867675781,915.574768066406,172324977,"2008-12-10","ANTM"
890.37548828125,949.173828125,881.975708007812,890.37548828125,179332332,"2008-12-11","ANTM"
839.976867675781,907.174987792969,839.976867675781,839.976867675781,74155019,"2008-12-12","ANTM"
1007.97222900391,1007.97222900391,873.575927734375,1007.97222900391,249581278,"2008-12-15","ANTM"
957.573608398438,1016.37200927734,949.173828125,957.573608398438,222651964,"2008-12-16","ANTM"
965.973388671875,991.172668457031,957.573608398438,965.973388671875,101540303,"2008-12-17","ANTM"
974.373168945312,974.373168945312,932.374328613281,974.373168945312,37715920,"2008-12-18","ANTM"
932.374328613281,974.373168945312,915.574768066406,932.374328613281,52891338,"2008-12-19","ANTM"
898.775207519531,940.774047851562,881.975708007812,898.775207519531,24530437,"2008-12-22","ANTM"
923.974548339844,940.774047851562,873.575927734375,923.974548339844,36992090,"2008-12-23","ANTM"
907.174987792969,949.173828125,898.775207519531,907.174987792969,25169146,"2008-12-24","ANTM"
915.574768066406,923.974548339844,898.775207519531,915.574768066406,18740992,"2008-12-30","ANTM"
915.574768066406,915.574768066406,915.574768066406,915.574768066406,0,"2008-12-31","ANTM"
1033.17150878906,1049.97106933594,949.173828125,1033.17150878906,158999029,"2009-01-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-01-06","ANTM"
1033.17150878906,1108.76940917969,999.572448730469,1033.17150878906,302919662,"2009-01-07","ANTM"
974.373168945312,1007.97222900391,965.973388671875,974.373168945312,54473525,"2009-01-08","ANTM"
1049.97106933594,1049.97106933594,982.772888183594,1049.97106933594,76111621,"2009-01-09","ANTM"
1024.77172851562,1049.97106933594,999.572448730469,1024.77172851562,43573224,"2009-01-12","ANTM"
965.973388671875,1007.97222900391,949.173828125,965.973388671875,49471601,"2009-01-13","ANTM"
965.973388671875,991.172668457031,957.573608398438,965.973388671875,23985184,"2009-01-14","ANTM"
890.37548828125,940.774047851562,881.975708007812,890.37548828125,55419384,"2009-01-15","ANTM"
940.774047851562,940.774047851562,898.775207519531,940.774047851562,32547325,"2009-01-16","ANTM"
940.774047851562,974.373168945312,923.974548339844,940.774047851562,23675652,"2009-01-19","ANTM"
932.374328613281,932.374328613281,898.775207519531,932.374328613281,14060506,"2009-01-20","ANTM"
915.574768066406,949.173828125,898.775207519531,915.574768066406,39051076,"2009-01-21","ANTM"
923.974548339844,932.374328613281,898.775207519531,923.974548339844,18048711,"2009-01-22","ANTM"
890.37548828125,907.174987792969,873.575927734375,890.37548828125,36366478,"2009-01-23","ANTM"
940.774047851562,949.173828125,907.174987792969,940.774047851562,46311395,"2009-01-27","ANTM"
923.974548339844,940.774047851562,915.574768066406,923.974548339844,12639634,"2009-01-28","ANTM"
923.974548339844,940.774047851562,907.174987792969,923.974548339844,21195226,"2009-01-29","ANTM"
932.374328613281,932.374328613281,898.775207519531,932.374328613281,13881334,"2009-01-30","ANTM"
907.174987792969,932.374328613281,890.37548828125,907.174987792969,14248011,"2009-02-02","ANTM"
898.775207519531,907.174987792969,890.37548828125,898.775207519531,7921051,"2009-02-03","ANTM"
898.775207519531,915.574768066406,898.775207519531,898.775207519531,3991181,"2009-02-04","ANTM"
907.174987792969,915.574768066406,890.37548828125,907.174987792969,7103767,"2009-02-05","ANTM"
932.374328613281,949.173828125,907.174987792969,932.374328613281,30927638,"2009-02-06","ANTM"
915.574768066406,949.173828125,915.574768066406,915.574768066406,13989076,"2009-02-09","ANTM"
974.373168945312,982.772888183594,873.575927734375,974.373168945312,40541593,"2009-02-10","ANTM"
974.373168945312,999.572448730469,940.774047851562,974.373168945312,75163976,"2009-02-11","ANTM"
932.374328613281,999.572448730469,932.374328613281,932.374328613281,54525312,"2009-02-12","ANTM"
965.973388671875,974.373168945312,940.774047851562,965.973388671875,15442687,"2009-02-13","ANTM"
940.774047851562,965.973388671875,923.974548339844,940.774047851562,20642830,"2009-02-16","ANTM"
932.374328613281,940.774047851562,915.574768066406,932.374328613281,11894970,"2009-02-17","ANTM"
923.974548339844,940.774047851562,915.574768066406,923.974548339844,17096899,"2009-02-18","ANTM"
957.573608398438,957.573608398438,923.974548339844,957.573608398438,22834557,"2009-02-19","ANTM"
957.573608398438,1007.97222900391,957.573608398438,957.573608398438,112826328,"2009-02-20","ANTM"
1033.17150878906,1033.17150878906,965.973388671875,1033.17150878906,87344073,"2009-02-23","ANTM"
1033.17150878906,1058.37084960938,991.172668457031,1033.17150878906,111248304,"2009-02-24","ANTM"
1007.97222900391,1049.97106933594,999.572448730469,1007.97222900391,50774613,"2009-02-25","ANTM"
991.172668457031,1016.37200927734,965.973388671875,991.172668457031,36678987,"2009-02-26","ANTM"
1007.97222900391,1033.17150878906,974.373168945312,1007.97222900391,40816005,"2009-02-27","ANTM"
974.373168945312,1016.37200927734,965.973388671875,974.373168945312,18869567,"2009-03-02","ANTM"
974.373168945312,982.772888183594,932.374328613281,974.373168945312,25188194,"2009-03-03","ANTM"
974.373168945312,982.772888183594,957.573608398438,974.373168945312,20354727,"2009-03-04","ANTM"
949.173828125,991.172668457031,949.173828125,949.173828125,18643966,"2009-03-05","ANTM"
957.573608398438,957.573608398438,940.774047851562,957.573608398438,9831223,"2009-03-06","ANTM"
915.574768066406,957.573608398438,907.174987792969,915.574768066406,32387797,"2009-03-10","ANTM"
898.775207519531,932.374328613281,890.37548828125,898.775207519531,58556375,"2009-03-11","ANTM"
898.775207519531,907.174987792969,890.37548828125,898.775207519531,19363628,"2009-03-12","ANTM"
907.174987792969,923.974548339844,898.775207519531,907.174987792969,21405351,"2009-03-13","ANTM"
907.174987792969,923.974548339844,898.775207519531,907.174987792969,17902279,"2009-03-16","ANTM"
898.775207519531,923.974548339844,890.37548828125,898.775207519531,33114007,"2009-03-17","ANTM"
890.37548828125,907.174987792969,890.37548828125,890.37548828125,9904439,"2009-03-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-03-19","ANTM"
940.774047851562,949.173828125,898.775207519531,940.774047851562,62924353,"2009-03-20","ANTM"
957.573608398438,965.973388671875,932.374328613281,957.573608398438,64148791,"2009-03-23","ANTM"
965.973388671875,974.373168945312,949.173828125,965.973388671875,84458279,"2009-03-24","ANTM"
940.774047851562,965.973388671875,940.774047851562,940.774047851562,26172745,"2009-03-25","ANTM"
949.173828125,974.373168945312,949.173828125,949.173828125,23931611,"2009-03-27","ANTM"
923.974548339844,949.173828125,907.174987792969,923.974548339844,21724408,"2009-03-30","ANTM"
915.574768066406,932.374328613281,907.174987792969,915.574768066406,19346961,"2009-03-31","ANTM"
923.974548339844,940.774047851562,915.574768066406,923.974548339844,28098988,"2009-04-01","ANTM"
965.973388671875,974.373168945312,932.374328613281,965.973388671875,80323051,"2009-04-02","ANTM"
1007.97222900391,1016.37200927734,949.173828125,1007.97222900391,256366589,"2009-04-03","ANTM"
1058.37084960938,1142.36853027344,1016.37200927734,1058.37084960938,376781202,"2009-04-06","ANTM"
1016.37200927734,1075.17041015625,999.572448730469,1016.37200927734,92292429,"2009-04-07","ANTM"
1016.37200927734,1033.17150878906,991.172668457031,1016.37200927734,66748863,"2009-04-08","ANTM"
1016.37200927734,1016.37200927734,1016.37200927734,1016.37200927734,0,"2009-04-09","ANTM"
1075.17041015625,1083.57019042969,1033.17150878906,1075.17041015625,139459195,"2009-04-13","ANTM"
1100.36962890625,1108.76940917969,1066.77062988281,1100.36962890625,173275022,"2009-04-14","ANTM"
1201.16687011719,1226.3662109375,1083.57019042969,1201.16687011719,372335861,"2009-04-15","ANTM"
1226.3662109375,1268.36499023438,1209.56665039062,1226.3662109375,257222555,"2009-04-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-04-17","ANTM"
1217.96643066406,1226.3662109375,1167.56787109375,1217.96643066406,102098642,"2009-04-20","ANTM"
1100.36962890625,1217.96643066406,1100.36962890625,1100.36962890625,77453325,"2009-04-22","ANTM"
1083.57019042969,1108.76940917969,1058.37084960938,1083.57019042969,37252812,"2009-04-23","ANTM"
1066.77062988281,1091.96984863281,1041.5712890625,1066.77062988281,55954518,"2009-04-24","ANTM"
1075.17041015625,1125.56896972656,1075.17041015625,1075.17041015625,61815394,"2009-04-27","ANTM"
1083.57019042969,1108.76940917969,1058.37084960938,1083.57019042969,42106517,"2009-04-28","ANTM"
1125.56896972656,1133.96875,1083.57019042969,1125.56896972656,56294408,"2009-04-29","ANTM"
1201.16687011719,1201.16687011719,1142.36853027344,1201.16687011719,97815790,"2009-04-30","ANTM"
1150.76831054688,1201.16687011719,1150.76831054688,1150.76831054688,46620332,"2009-05-01","ANTM"
1209.56665039062,1234.76599121094,1159.16809082031,1209.56665039062,117382996,"2009-05-04","ANTM"
1285.16455078125,1318.763671875,1226.3662109375,1285.16455078125,313309815,"2009-05-05","ANTM"
1385.96179199219,1394.36157226562,1268.36499023438,1385.96179199219,272520005,"2009-05-06","ANTM"
1453.15991210938,1486.75903320312,1427.96069335938,1453.15991210938,204155035,"2009-05-07","ANTM"
1604.35583496094,1621.1552734375,1444.76013183594,1604.35583496094,146457607,"2009-05-08","ANTM"
1604.35583496094,1784.95080566406,1587.55627441406,1604.35583496094,155480475,"2009-05-11","ANTM"
1721.95251464844,1721.95251464844,1545.55737304688,1721.95251464844,146018900,"2009-05-12","ANTM"
1671.55395507812,1763.95141601562,1654.75439453125,1671.55395507812,107366654,"2009-05-13","ANTM"
1478.35925292969,1629.55505371094,1478.35925292969,1478.35925292969,114637683,"2009-05-14","ANTM"
1419.56091308594,1570.75671386719,1285.16455078125,1419.56091308594,76751519,"2009-05-15","ANTM"
1461.55969238281,1503.55859375,1343.96301269531,1461.55969238281,68559627,"2009-05-18","ANTM"
1587.55627441406,1629.55505371094,1520.35815429688,1587.55627441406,169339181,"2009-05-19","ANTM"
1579.15649414062,1629.55505371094,1570.75671386719,1579.15649414062,68328668,"2009-05-20","ANTM"
1579.15649414062,1579.15649414062,1579.15649414062,1579.15649414062,0,"2009-05-21","ANTM"
1595.9560546875,1621.1552734375,1553.95715332031,1595.9560546875,78452162,"2009-05-22","ANTM"
1646.35461425781,1671.55395507812,1595.9560546875,1646.35461425781,121976580,"2009-05-25","ANTM"
1604.35583496094,1700.953125,1595.9560546875,1604.35583496094,109283373,"2009-05-26","ANTM"
1646.35461425781,1679.95373535156,1621.1552734375,1646.35461425781,95746686,"2009-05-27","ANTM"
1646.35461425781,1654.75439453125,1621.1552734375,1646.35461425781,40132058,"2009-05-28","ANTM"
1663.15417480469,1700.953125,1637.95483398438,1663.15417480469,98767598,"2009-05-29","ANTM"
1994.94506835938,2036.94384765625,1671.55395507812,1994.94506835938,483425818,"2009-06-01","ANTM"
1847.94909667969,2036.94384765625,1805.9501953125,1847.94909667969,251099186,"2009-06-02","ANTM"
1826.94970703125,1931.94677734375,1805.9501953125,1826.94970703125,81332003,"2009-06-03","ANTM"
1889.94787597656,1910.94738769531,1763.95141601562,1889.94787597656,88163143,"2009-06-04","ANTM"
1952.94616699219,1994.94506835938,1910.94738769531,1952.94616699219,135165039,"2009-06-05","ANTM"
1847.94909667969,1952.94616699219,1805.9501953125,1847.94909667969,88444104,"2009-06-08","ANTM"
1910.94738769531,1910.94738769531,1805.9501953125,1910.94738769531,82207617,"2009-06-09","ANTM"
1994.94506835938,1994.94506835938,1931.94677734375,1994.94506835938,119364603,"2009-06-10","ANTM"
1952.94616699219,1973.94555664062,1889.94787597656,1952.94616699219,64347606,"2009-06-11","ANTM"
1952.94616699219,2015.94445800781,1931.94677734375,1952.94616699219,67310783,"2009-06-12","ANTM"
1868.94848632812,1952.94616699219,1847.94909667969,1868.94848632812,58426014,"2009-06-15","ANTM"
1847.94909667969,1847.94909667969,1763.95141601562,1847.94909667969,75076473,"2009-06-16","ANTM"
1826.94970703125,1847.94909667969,1784.95080566406,1826.94970703125,46329848,"2009-06-17","ANTM"
1679.95373535156,1805.9501953125,1663.15417480469,1679.95373535156,83513615,"2009-06-18","ANTM"
1679.95373535156,1763.95141601562,1637.95483398438,1679.95373535156,71075173,"2009-06-19","ANTM"
1654.75439453125,1721.95251464844,1654.75439453125,1654.75439453125,24058996,"2009-06-22","ANTM"
1553.95715332031,1587.55627441406,1537.15759277344,1553.95715332031,78743836,"2009-06-23","ANTM"
1721.95251464844,1721.95251464844,1545.55737304688,1721.95251464844,99831322,"2009-06-24","ANTM"
1742.95190429688,1784.95080566406,1721.95251464844,1742.95190429688,61618960,"2009-06-25","ANTM"
1721.95251464844,1805.9501953125,1721.95251464844,1721.95251464844,30114520,"2009-06-26","ANTM"
1721.95251464844,1763.95141601562,1679.95373535156,1721.95251464844,14181343,"2009-06-29","ANTM"
1700.953125,1784.95080566406,1679.95373535156,1700.953125,33824146,"2009-06-30","ANTM"
1721.95251464844,1721.95251464844,1671.55395507812,1721.95251464844,12443200,"2009-07-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-07-02","ANTM"
1721.95251464844,1742.95190429688,1679.95373535156,1721.95251464844,15428401,"2009-07-03","ANTM"
1612.75549316406,1679.95373535156,1595.9560546875,1612.75549316406,48994802,"2009-07-06","ANTM"
1679.95373535156,1700.953125,1604.35583496094,1679.95373535156,82700488,"2009-07-07","ANTM"
1679.95373535156,1679.95373535156,1679.95373535156,1679.95373535156,0,"2009-07-08","ANTM"
1637.95483398438,1742.95190429688,1621.1552734375,1637.95483398438,83913026,"2009-07-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-07-10","ANTM"
1553.95715332031,1612.75549316406,1520.35815429688,1553.95715332031,46896530,"2009-07-13","ANTM"
1570.75671386719,1595.9560546875,1537.15759277344,1570.75671386719,57092049,"2009-07-14","ANTM"
1629.55505371094,1629.55505371094,1579.15649414062,1629.55505371094,73622862,"2009-07-15","ANTM"
1595.9560546875,1679.95373535156,1579.15649414062,1595.9560546875,54748532,"2009-07-16","ANTM"
1595.9560546875,1612.75549316406,1528.7578125,1595.9560546875,66122060,"2009-07-17","ANTM"
1595.9560546875,1595.9560546875,1595.9560546875,1595.9560546875,0,"2009-07-20","ANTM"
1700.953125,1700.953125,1629.55505371094,1700.953125,78534307,"2009-07-21","ANTM"
1663.15417480469,1721.95251464844,1654.75439453125,1663.15417480469,61395144,"2009-07-22","ANTM"
1784.95080566406,1784.95080566406,1679.95373535156,1784.95080566406,114599586,"2009-07-23","ANTM"
1763.95141601562,1826.94970703125,1742.95190429688,1763.95141601562,86410714,"2009-07-24","ANTM"
1784.95080566406,1826.94970703125,1763.95141601562,1784.95080566406,35328354,"2009-07-27","ANTM"
1805.9501953125,1826.94970703125,1763.95141601562,1805.9501953125,45373869,"2009-07-28","ANTM"
1742.95190429688,1805.9501953125,1663.15417480469,1742.95190429688,71746620,"2009-07-29","ANTM"
1784.95080566406,1784.95080566406,1700.953125,1784.95080566406,47862628,"2009-07-30","ANTM"
1847.94909667969,1889.94787597656,1805.9501953125,1847.94909667969,106107686,"2009-07-31","ANTM"
1931.94677734375,1952.94616699219,1847.94909667969,1931.94677734375,130008935,"2009-08-03","ANTM"
1931.94677734375,2036.94384765625,1910.94738769531,1931.94677734375,153501849,"2009-08-04","ANTM"
1931.94677734375,1994.94506835938,1910.94738769531,1931.94677734375,75618750,"2009-08-05","ANTM"
2078.94262695312,2099.94213867188,1931.94677734375,2078.94262695312,197372106,"2009-08-06","ANTM"
1994.94506835938,2057.943359375,1973.94555664062,1994.94506835938,71329346,"2009-08-07","ANTM"
2015.94445800781,2057.943359375,1994.94506835938,2015.94445800781,58203985,"2009-08-10","ANTM"
2267.9375,2267.9375,1973.94555664062,2267.9375,373497188,"2009-08-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-08-12","ANTM"
2288.93701171875,2330.93579101562,2225.93872070312,2288.93701171875,259101788,"2009-08-13","ANTM"
2225.93872070312,2309.93627929688,2204.93920898438,2225.93872070312,117662176,"2009-08-14","ANTM"
2162.9404296875,2162.9404296875,2036.94384765625,2162.9404296875,187939693,"2009-08-18","ANTM"
1994.94506835938,2183.93969726562,1994.94506835938,1994.94506835938,136096017,"2009-08-19","ANTM"
2057.943359375,2099.94213867188,2015.94445800781,2057.943359375,68619152,"2009-08-20","ANTM"
2036.94384765625,2078.94262695312,1994.94506835938,2036.94384765625,38914167,"2009-08-21","ANTM"
2120.94165039062,2141.94091796875,2078.94262695312,2120.94165039062,56442031,"2009-08-24","ANTM"
2099.94213867188,2099.94213867188,2057.943359375,2099.94213867188,35047989,"2009-08-25","ANTM"
2078.94262695312,2099.94213867188,2057.943359375,2078.94262695312,36512911,"2009-08-26","ANTM"
1994.94506835938,2057.943359375,1973.94555664062,1994.94506835938,66161347,"2009-08-27","ANTM"
2015.94445800781,2015.94445800781,1973.94555664062,2015.94445800781,24117926,"2009-08-28","ANTM"
1910.94738769531,2015.94445800781,1889.94787597656,1910.94738769531,55847967,"2009-08-31","ANTM"
1889.94787597656,1973.94555664062,1847.94909667969,1889.94787597656,60812390,"2009-09-01","ANTM"
1847.94909667969,1889.94787597656,1805.9501953125,1847.94909667969,101830187,"2009-09-02","ANTM"
1910.94738769531,1931.94677734375,1826.94970703125,1910.94738769531,90804292,"2009-09-03","ANTM"
1952.94616699219,1973.94555664062,1910.94738769531,1952.94616699219,73129991,"2009-09-04","ANTM"
1931.94677734375,1952.94616699219,1910.94738769531,1931.94677734375,23943517,"2009-09-07","ANTM"
2120.94165039062,2120.94165039062,1889.94787597656,2120.94165039062,177328106,"2009-09-08","ANTM"
2057.943359375,2120.94165039062,2036.94384765625,2057.943359375,89826875,"2009-09-09","ANTM"
2057.943359375,2099.94213867188,2036.94384765625,2057.943359375,63289839,"2009-09-10","ANTM"
2057.943359375,2078.94262695312,2036.94384765625,2057.943359375,25049499,"2009-09-11","ANTM"
2057.943359375,2078.94262695312,1994.94506835938,2057.943359375,63174360,"2009-09-14","ANTM"
2078.94262695312,2141.94091796875,2036.94384765625,2078.94262695312,70273365,"2009-09-15","ANTM"
2183.93969726562,2204.93920898438,2120.94165039062,2183.93969726562,164330128,"2009-09-16","ANTM"
2162.9404296875,2225.93872070312,2120.94165039062,2162.9404296875,63721398,"2009-09-17","ANTM"
2141.94091796875,2183.93969726562,2120.94165039062,2141.94091796875,40482068,"2009-09-24","ANTM"
2099.94213867188,2120.94165039062,2078.94262695312,2099.94213867188,16704031,"2009-09-25","ANTM"
2015.94445800781,2099.94213867188,2015.94445800781,2015.94445800781,20396395,"2009-09-28","ANTM"
2036.94384765625,2078.94262695312,2036.94384765625,2036.94384765625,15734362,"2009-09-29","ANTM"
2057.943359375,2099.94213867188,2036.94384765625,2057.943359375,24486389,"2009-09-30","ANTM"
2078.94262695312,2120.94165039062,2078.94262695312,2078.94262695312,29971659,"2009-10-01","ANTM"
2099.94213867188,2099.94213867188,2015.94445800781,2099.94213867188,51498443,"2009-10-02","ANTM"
2078.94262695312,2120.94165039062,2057.943359375,2078.94262695312,24752467,"2009-10-05","ANTM"
2120.94165039062,2162.9404296875,2099.94213867188,2120.94165039062,45411370,"2009-10-06","ANTM"
2183.93969726562,2204.93920898438,2141.94091796875,2183.93969726562,158928189,"2009-10-07","ANTM"
2246.93798828125,2288.93701171875,2204.93920898438,2246.93798828125,173381559,"2009-10-08","ANTM"
2204.93920898438,2267.9375,2162.9404296875,2204.93920898438,80589725,"2009-10-09","ANTM"
2162.9404296875,2204.93920898438,2120.94165039062,2162.9404296875,32174100,"2009-10-12","ANTM"
2162.9404296875,2225.93872070312,2141.94091796875,2162.9404296875,33904505,"2009-10-13","ANTM"
2204.93920898438,2204.93920898438,2162.9404296875,2204.93920898438,26775142,"2009-10-14","ANTM"
2204.93920898438,2246.93798828125,2183.93969726562,2204.93920898438,68628081,"2009-10-15","ANTM"
2204.93920898438,2246.93798828125,2183.93969726562,2204.93920898438,20874980,"2009-10-16","ANTM"
2225.93872070312,2225.93872070312,2183.93969726562,2225.93872070312,13070598,"2009-10-19","ANTM"
2162.9404296875,2246.93798828125,2141.94091796875,2162.9404296875,44141692,"2009-10-20","ANTM"
2162.9404296875,2204.93920898438,2141.94091796875,2162.9404296875,20146388,"2009-10-21","ANTM"
2141.94091796875,2183.93969726562,2099.94213867188,2141.94091796875,33021148,"2009-10-22","ANTM"
2162.9404296875,2183.93969726562,2120.94165039062,2162.9404296875,20145793,"2009-10-23","ANTM"
2141.94091796875,2183.93969726562,2120.94165039062,2141.94091796875,10273497,"2009-10-26","ANTM"
2078.94262695312,2141.94091796875,2057.943359375,2078.94262695312,27259679,"2009-10-27","ANTM"
1931.94677734375,2099.94213867188,1931.94677734375,1931.94677734375,42697010,"2009-10-28","ANTM"
1910.94738769531,1931.94677734375,1763.95141601562,1910.94738769531,68345335,"2009-10-29","ANTM"
1910.94738769531,2015.94445800781,1889.94787597656,1910.94738769531,69584655,"2009-10-30","ANTM"
1889.94787597656,1889.94787597656,1784.95080566406,1889.94787597656,42599388,"2009-11-02","ANTM"
1826.94970703125,1910.94738769531,1784.95080566406,1826.94970703125,32755069,"2009-11-03","ANTM"
1973.94555664062,1994.94506835938,1889.94787597656,1973.94555664062,88396483,"2009-11-04","ANTM"
1931.94677734375,1973.94555664062,1931.94677734375,1931.94677734375,35081323,"2009-11-05","ANTM"
1952.94616699219,2015.94445800781,1931.94677734375,1952.94616699219,18871353,"2009-11-06","ANTM"
1931.94677734375,1973.94555664062,1931.94677734375,1931.94677734375,14100388,"2009-11-09","ANTM"
1847.94909667969,1973.94555664062,1847.94909667969,1847.94909667969,27267418,"2009-11-10","ANTM"
1889.94787597656,1910.94738769531,1826.94970703125,1889.94787597656,55181877,"2009-11-11","ANTM"
1889.94787597656,1952.94616699219,1889.94787597656,1889.94787597656,40888031,"2009-11-12","ANTM"
1910.94738769531,1931.94677734375,1847.94909667969,1910.94738769531,14346228,"2009-11-13","ANTM"
1994.94506835938,2015.94445800781,1931.94677734375,1994.94506835938,47377496,"2009-11-16","ANTM"
2036.94384765625,2120.94165039062,1994.94506835938,2036.94384765625,83702897,"2009-11-17","ANTM"
2057.943359375,2099.94213867188,1994.94506835938,2057.943359375,60025463,"2009-11-18","ANTM"
1994.94506835938,2057.943359375,1952.94616699219,1994.94506835938,40139201,"2009-11-19","ANTM"
2015.94445800781,2036.94384765625,1952.94616699219,2015.94445800781,28372210,"2009-11-20","ANTM"
2015.94445800781,2057.943359375,1973.94555664062,2015.94445800781,19207672,"2009-11-23","ANTM"
1973.94555664062,2015.94445800781,1952.94616699219,1973.94555664062,19050525,"2009-11-24","ANTM"
1952.94616699219,1973.94555664062,1931.94677734375,1952.94616699219,14918268,"2009-11-25","ANTM"
1889.94787597656,1973.94555664062,1868.94848632812,1889.94787597656,29755581,"2009-11-26","ANTM"
1847.94909667969,1910.94738769531,1826.94970703125,1847.94909667969,24920924,"2009-11-30","ANTM"
1931.94677734375,1931.94677734375,1847.94909667969,1931.94677734375,16808201,"2009-12-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-12-02","ANTM"
2015.94445800781,2036.94384765625,1910.94738769531,2015.94445800781,70477537,"2009-12-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-12-04","ANTM"
2036.94384765625,2057.943359375,2015.94445800781,2036.94384765625,41979133,"2009-12-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-12-08","ANTM"
1910.94738769531,1910.94738769531,1868.94848632812,1910.94738769531,41868415,"2009-12-09","ANTM"
1889.94787597656,1931.94677734375,1868.94848632812,1889.94787597656,15633168,"2009-12-10","ANTM"
1889.94787597656,1910.94738769531,1868.94848632812,1889.94787597656,12539036,"2009-12-11","ANTM"
1889.94787597656,1910.94738769531,1868.94848632812,1889.94787597656,11758062,"2009-12-14","ANTM"
1847.94909667969,1889.94787597656,1847.94909667969,1847.94909667969,13455132,"2009-12-15","ANTM"
1847.94909667969,1868.94848632812,1805.9501953125,1847.94909667969,22157753,"2009-12-16","ANTM"
1826.94970703125,1868.94848632812,1805.9501953125,1826.94970703125,14496232,"2009-12-17","ANTM"
1721.95251464844,1826.94970703125,1721.95251464844,1721.95251464844,28589478,"2009-12-21","ANTM"
1763.95141601562,1805.9501953125,1742.95190429688,1763.95141601562,22269661,"2009-12-22","ANTM"
1763.95141601562,1784.95080566406,1742.95190429688,1763.95141601562,13992647,"2009-12-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2009-12-28","ANTM"
1889.94787597656,1910.94738769531,1826.94970703125,1889.94787597656,32814594,"2009-12-29","ANTM"
1847.94909667969,1889.94787597656,1847.94909667969,1847.94909667969,11258048,"2009-12-30","ANTM"
1931.94677734375,1931.94677734375,1847.94909667969,1931.94677734375,39619544,"2010-01-04","ANTM"
1931.94677734375,1994.94506835938,1931.94677734375,1931.94677734375,62041590,"2010-01-05","ANTM"
1931.94677734375,1994.94506835938,1910.94738769531,1931.94677734375,30916328,"2010-01-06","ANTM"
1973.94555664062,1994.94506835938,1931.94677734375,1973.94555664062,30624653,"2010-01-07","ANTM"
1973.94555664062,1994.94506835938,1952.94616699219,1973.94555664062,15857579,"2010-01-08","ANTM"
1952.94616699219,2015.94445800781,1952.94616699219,1952.94616699219,29232948,"2010-01-11","ANTM"
1973.94555664062,1994.94506835938,1910.94738769531,1973.94555664062,31816948,"2010-01-12","ANTM"
1910.94738769531,1952.94616699219,1910.94738769531,1910.94738769531,15627811,"2010-01-13","ANTM"
1931.94677734375,1973.94555664062,1910.94738769531,1931.94677734375,23049444,"2010-01-14","ANTM"
1868.94848632812,1952.94616699219,1847.94909667969,1868.94848632812,42913087,"2010-01-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-01-18","ANTM"
1868.94848632812,1910.94738769531,1847.94909667969,1868.94848632812,35651577,"2010-01-19","ANTM"
1826.94970703125,1889.94787597656,1826.94970703125,1826.94970703125,64745831,"2010-01-20","ANTM"
1826.94970703125,1847.94909667969,1784.95080566406,1826.94970703125,36665891,"2010-01-21","ANTM"
1826.94970703125,1826.94970703125,1763.95141601562,1826.94970703125,27999581,"2010-01-22","ANTM"
1847.94909667969,1847.94909667969,1784.95080566406,1847.94909667969,25428676,"2010-01-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-01-26","ANTM"
1784.95080566406,1826.94970703125,1742.95190429688,1784.95080566406,31704445,"2010-01-27","ANTM"
1805.9501953125,1826.94970703125,1763.95141601562,1805.9501953125,21227965,"2010-01-28","ANTM"
1784.95080566406,1784.95080566406,1742.95190429688,1784.95080566406,20049362,"2010-01-29","ANTM"
1742.95190429688,1763.95141601562,1700.953125,1742.95190429688,44276815,"2010-02-01","ANTM"
1721.95251464844,1784.95080566406,1721.95251464844,1721.95251464844,17305834,"2010-02-02","ANTM"
1763.95141601562,1784.95080566406,1742.95190429688,1763.95141601562,20870218,"2010-02-03","ANTM"
1721.95251464844,1763.95141601562,1721.95251464844,1721.95251464844,25129263,"2010-02-04","ANTM"
1679.95373535156,1679.95373535156,1663.15417480469,1679.95373535156,49243023,"2010-02-05","ANTM"
1663.15417480469,1671.55395507812,1629.55505371094,1663.15417480469,38542728,"2010-02-08","ANTM"
1637.95483398438,1654.75439453125,1612.75549316406,1637.95483398438,24849494,"2010-02-09","ANTM"
1637.95483398438,1679.95373535156,1629.55505371094,1637.95483398438,35948014,"2010-02-10","ANTM"
1654.75439453125,1663.15417480469,1621.1552734375,1654.75439453125,21854768,"2010-02-11","ANTM"
1700.953125,1700.953125,1654.75439453125,1700.953125,28459712,"2010-02-12","ANTM"
1679.95373535156,1700.953125,1663.15417480469,1679.95373535156,10265163,"2010-02-15","ANTM"
1763.95141601562,1763.95141601562,1679.95373535156,1763.95141601562,33912244,"2010-02-16","ANTM"
1784.95080566406,1826.94970703125,1763.95141601562,1784.95080566406,71029338,"2010-02-17","ANTM"
1721.95251464844,1763.95141601562,1721.95251464844,1721.95251464844,18591583,"2010-02-18","ANTM"
1742.95190429688,1742.95190429688,1679.95373535156,1742.95190429688,26632281,"2010-02-19","ANTM"
1742.95190429688,1763.95141601562,1721.95251464844,1742.95190429688,18663609,"2010-02-22","ANTM"
1763.95141601562,1763.95141601562,1700.953125,1763.95141601562,22980395,"2010-02-23","ANTM"
1742.95190429688,1763.95141601562,1721.95251464844,1742.95190429688,7813310,"2010-02-24","ANTM"
1742.95190429688,1763.95141601562,1700.953125,1742.95190429688,12939047,"2010-02-25","ANTM"
1763.95141601562,1763.95141601562,1721.95251464844,1763.95141601562,14643260,"2010-03-01","ANTM"
1763.95141601562,1784.95080566406,1742.95190429688,1763.95141601562,13578350,"2010-03-02","ANTM"
1763.95141601562,1805.9501953125,1742.95190429688,1763.95141601562,45192912,"2010-03-03","ANTM"
1805.9501953125,1847.94909667969,1742.95190429688,1805.9501953125,83975533,"2010-03-04","ANTM"
1784.95080566406,1826.94970703125,1784.95080566406,1784.95080566406,18636227,"2010-03-05","ANTM"
1805.9501953125,1826.94970703125,1784.95080566406,1805.9501953125,20736881,"2010-03-08","ANTM"
1805.9501953125,1826.94970703125,1784.95080566406,1805.9501953125,19465417,"2010-03-09","ANTM"
1805.9501953125,1826.94970703125,1784.95080566406,1805.9501953125,16211161,"2010-03-10","ANTM"
1805.9501953125,1826.94970703125,1784.95080566406,1805.9501953125,14163485,"2010-03-11","ANTM"
1805.9501953125,1805.9501953125,1784.95080566406,1805.9501953125,5266811,"2010-03-12","ANTM"
1805.9501953125,1805.9501953125,1784.95080566406,1805.9501953125,8452613,"2010-03-15","ANTM"
1868.94848632812,1868.94848632812,1805.9501953125,1868.94848632812,85379133,"2010-03-17","ANTM"
1847.94909667969,1868.94848632812,1826.94970703125,1847.94909667969,28491261,"2010-03-18","ANTM"
1847.94909667969,1889.94787597656,1826.94970703125,1847.94909667969,40470758,"2010-03-19","ANTM"
1784.95080566406,1847.94909667969,1784.95080566406,1784.95080566406,21770242,"2010-03-22","ANTM"
1784.95080566406,1826.94970703125,1763.95141601562,1784.95080566406,13140243,"2010-03-23","ANTM"
1805.9501953125,1826.94970703125,1784.95080566406,1805.9501953125,12332482,"2010-03-24","ANTM"
1805.9501953125,1805.9501953125,1784.95080566406,1805.9501953125,5584082,"2010-03-25","ANTM"
1826.94970703125,1868.94848632812,1784.95080566406,1826.94970703125,38443321,"2010-03-26","ANTM"
1952.94616699219,1952.94616699219,1847.94909667969,1952.94616699219,140657447,"2010-03-29","ANTM"
1973.94555664062,1994.94506835938,1952.94616699219,1973.94555664062,110423881,"2010-03-30","ANTM"
2015.94445800781,2036.94384765625,1973.94555664062,2015.94445800781,94304979,"2010-03-31","ANTM"
2015.94445800781,2057.943359375,1994.94506835938,2015.94445800781,42288070,"2010-04-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-04-05","ANTM"
2015.94445800781,2036.94384765625,1994.94506835938,2015.94445800781,27559092,"2010-04-06","ANTM"
1973.94555664062,2015.94445800781,1952.94616699219,1973.94555664062,17039160,"2010-04-07","ANTM"
1931.94677734375,1973.94555664062,1910.94738769531,1931.94677734375,28628765,"2010-04-08","ANTM"
2036.94384765625,2036.94384765625,1931.94677734375,2036.94384765625,64261294,"2010-04-09","ANTM"
2057.943359375,2099.94213867188,2036.94384765625,2057.943359375,70596588,"2010-04-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-04-13","ANTM"
2120.94165039062,2162.9404296875,2078.94262695312,2120.94165039062,121053336,"2010-04-14","ANTM"
2141.94091796875,2183.93969726562,2120.94165039062,2141.94091796875,79648028,"2010-04-15","ANTM"
2141.94091796875,2204.93920898438,2141.94091796875,2141.94091796875,75883043,"2010-04-16","ANTM"
2057.943359375,2099.94213867188,2015.94445800781,2057.943359375,43092854,"2010-04-19","ANTM"
2162.9404296875,2183.93969726562,2036.94384765625,2162.9404296875,71554352,"2010-04-20","ANTM"
2099.94213867188,2183.93969726562,2078.94262695312,2099.94213867188,53058009,"2010-04-21","ANTM"
2099.94213867188,2099.94213867188,2057.943359375,2099.94213867188,45474467,"2010-04-22","ANTM"
2036.94384765625,2120.94165039062,2015.94445800781,2036.94384765625,50844853,"2010-04-23","ANTM"
2078.94262695312,2099.94213867188,2057.943359375,2078.94262695312,26642996,"2010-04-26","ANTM"
2057.943359375,2078.94262695312,2036.94384765625,2057.943359375,8548449,"2010-04-27","ANTM"
1994.94506835938,2036.94384765625,1952.94616699219,1994.94506835938,37799851,"2010-04-28","ANTM"
1994.94506835938,2015.94445800781,1952.94616699219,1994.94506835938,18618965,"2010-04-29","ANTM"
2057.943359375,2057.943359375,1994.94506835938,2057.943359375,34721790,"2010-04-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-05-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-06-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-07-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-08-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-09-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-10-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-11-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2010-12-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-01-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-02-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-03-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-04-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-05-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-06-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-07-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-08-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-09-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-10-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-11-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2011-12-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-01-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-02-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-03-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-04-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-05-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-21","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-22","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-06-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-25","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-26","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-07-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-01","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-02","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-08","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-09","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-15","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-16","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-23","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-24","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-27","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-28","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-29","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-30","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-08-31","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-03","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-04","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-05","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-06","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-07","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-10","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-11","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-12","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-13","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-14","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-17","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-18","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-19","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-20","ANTM"
2666.92651367188,2666.92651367188,2666.92651367188,2666.92651367188,0,"2012-09-21","ANTM"
1117.16918945312,1159.16809082031,1108.76940917969,1117.16918945312,21532736,"2012-09-24","ANTM"
1142.36853027344,1150.76831054688,1100.36962890625,1142.36853027344,8085341,"2012-09-25","ANTM"
1117.16918945312,1142.36853027344,1100.36962890625,1117.16918945312,13230126,"2012-09-26","ANTM"
1133.96875,1142.36853027344,1108.76940917969,1133.96875,12683087,"2012-09-27","ANTM"
1133.96875,1142.36853027344,1117.16918945312,1133.96875,9972298,"2012-09-28","ANTM"
1125.56896972656,1133.96875,1108.76940917969,1125.56896972656,7821048,"2012-10-01","ANTM"
1142.36853027344,1159.16809082031,1125.56896972656,1142.36853027344,22876820,"2012-10-02","ANTM"
1125.56896972656,1142.36853027344,1108.76940917969,1125.56896972656,15614120,"2012-10-03","ANTM"
1117.16918945312,1125.56896972656,1100.36962890625,1117.16918945312,9503238,"2012-10-04","ANTM"
1133.96875,1150.76831054688,1117.16918945312,1133.96875,16914156,"2012-10-05","ANTM"
1108.76940917969,1133.96875,1091.96984863281,1108.76940917969,14158723,"2012-10-08","ANTM"
1100.36962890625,1108.76940917969,1083.57019042969,1100.36962890625,8800837,"2012-10-09","ANTM"
1083.57019042969,1100.36962890625,1075.17041015625,1083.57019042969,5900162,"2012-10-10","ANTM"
1075.17041015625,1091.96984863281,1066.77062988281,1075.17041015625,6730542,"2012-10-11","ANTM"
1075.17041015625,1091.96984863281,1066.77062988281,1075.17041015625,11764014,"2012-10-12","ANTM"
1091.96984863281,1108.76940917969,1058.37084960938,1091.96984863281,13012858,"2012-10-15","ANTM"
1108.76940917969,1108.76940917969,1091.96984863281,1108.76940917969,8695477,"2012-10-16","ANTM"
1083.57019042969,1108.76940917969,1083.57019042969,1083.57019042969,13757522,"2012-10-17","ANTM"
1091.96984863281,1100.36962890625,1075.17041015625,1091.96984863281,11218761,"2012-10-18","ANTM"
1083.57019042969,1091.96984863281,1083.57019042969,1083.57019042969,1336941,"2012-10-19","ANTM"
1075.17041015625,1091.96984863281,1066.77062988281,1075.17041015625,9427045,"2012-10-22","ANTM"
1066.77062988281,1083.57019042969,1066.77062988281,1066.77062988281,4608460,"2012-10-23","ANTM"
1083.57019042969,1083.57019042969,1058.37084960938,1083.57019042969,5007280,"2012-10-24","ANTM"
1083.57019042969,1083.57019042969,1066.77062988281,1083.57019042969,3604861,"2012-10-25","ANTM"
1066.77062988281,1083.57019042969,1066.77062988281,1066.77062988281,1741714,"2012-10-29","ANTM"
1083.57019042969,1091.96984863281,1066.77062988281,1083.57019042969,6378151,"2012-10-30","ANTM"
1075.17041015625,1091.96984863281,1058.37084960938,1075.17041015625,13402155,"2012-10-31","ANTM"
1083.57019042969,1091.96984863281,1058.37084960938,1083.57019042969,13306914,"2012-11-01","ANTM"
1075.17041015625,1091.96984863281,1066.77062988281,1075.17041015625,6834712,"2012-11-02","ANTM"
1075.17041015625,1075.17041015625,1066.77062988281,1075.17041015625,2332207,"2012-11-05","ANTM"
1083.57019042969,1100.36962890625,1075.17041015625,1083.57019042969,13087860,"2012-11-06","ANTM"
1075.17041015625,1091.96984863281,1066.77062988281,1075.17041015625,11078281,"2012-11-07","ANTM"
1058.37084960938,1066.77062988281,1049.97106933594,1058.37084960938,10136588,"2012-11-08","ANTM"
1058.37084960938,1075.17041015625,1058.37084960938,1058.37084960938,3266161,"2012-11-09","ANTM"
1058.37084960938,1075.17041015625,1058.37084960938,1058.37084960938,2880436,"2012-11-12","ANTM"
1058.37084960938,1066.77062988281,1058.37084960938,1058.37084960938,2468520,"2012-11-13","ANTM"
1049.97106933594,1066.77062988281,1041.5712890625,1049.97106933594,6972811,"2012-11-14","ANTM"
1041.5712890625,1058.37084960938,1033.17150878906,1041.5712890625,6211480,"2012-11-19","ANTM"
1033.17150878906,1058.37084960938,1033.17150878906,1033.17150878906,6358508,"2012-11-20","ANTM"
1033.17150878906,1041.5712890625,1024.77172851562,1033.17150878906,3583432,"2012-11-21","ANTM"
1033.17150878906,1041.5712890625,1033.17150878906,1033.17150878906,2191131,"2012-11-22","ANTM"
1049.97106933594,1049.97106933594,1033.17150878906,1049.97106933594,4563220,"2012-11-23","ANTM"
1049.97106933594,1058.37084960938,1041.5712890625,1049.97106933594,4279284,"2012-11-26","ANTM"
1049.97106933594,1058.37084960938,1033.17150878906,1049.97106933594,5432292,"2012-11-27","ANTM"
1033.17150878906,1041.5712890625,1024.77172851562,1033.17150878906,5290621,"2012-11-28","ANTM"
1033.17150878906,1041.5712890625,1024.77172851562,1033.17150878906,3038774,"2012-11-29","ANTM"
1041.5712890625,1058.37084960938,1024.77172851562,1041.5712890625,7772833,"2012-11-30","ANTM"
1066.77062988281,1066.77062988281,1033.17150878906,1066.77062988281,6539465,"2012-12-03","ANTM"
1075.17041015625,1075.17041015625,1049.97106933594,1075.17041015625,11008041,"2012-12-04","ANTM"
1058.37084960938,1066.77062988281,1041.5712890625,1058.37084960938,6370413,"2012-12-05","ANTM"
1033.17150878906,1049.97106933594,1024.77172851562,1033.17150878906,13836690,"2012-12-06","ANTM"
1041.5712890625,1041.5712890625,1024.77172851562,1041.5712890625,5042996,"2012-12-07","ANTM"
1033.17150878906,1041.5712890625,1033.17150878906,1033.17150878906,2042913,"2012-12-10","ANTM"
1058.37084960938,1066.77062988281,1033.17150878906,1058.37084960938,22100013,"2012-12-11","ANTM"
1058.37084960938,1083.57019042969,1049.97106933594,1058.37084960938,32156243,"2012-12-12","ANTM"
1066.77062988281,1100.36962890625,1058.37084960938,1066.77062988281,64599994,"2012-12-13","ANTM"
1066.77062988281,1066.77062988281,1049.97106933594,1066.77062988281,6858522,"2012-12-14","ANTM"
1066.77062988281,1075.17041015625,1049.97106933594,1066.77062988281,11395552,"2012-12-17","ANTM"
1066.77062988281,1075.17041015625,1058.37084960938,1066.77062988281,11712822,"2012-12-18","ANTM"
1058.37084960938,1075.17041015625,1049.97106933594,1058.37084960938,12202717,"2012-12-19","ANTM"
1058.37084960938,1058.37084960938,1041.5712890625,1058.37084960938,10172899,"2012-12-20","ANTM"
1075.17041015625,1075.17041015625,1033.17150878906,1075.17041015625,24018519,"2012-12-21","ANTM"
1058.37084960938,1075.17041015625,1058.37084960938,1058.37084960938,4204877,"2012-12-26","ANTM"
1075.17041015625,1083.57019042969,1066.77062988281,1075.17041015625,5927544,"2012-12-27","ANTM"
1075.17041015625,1091.96984863281,1075.17041015625,1075.17041015625,11765800,"2012-12-28","ANTM"
1117.16918945312,1125.56896972656,1075.17041015625,1117.16918945312,30041304,"2013-01-02","ANTM"
1142.36853027344,1159.16809082031,1125.56896972656,1142.36853027344,37171262,"2013-01-03","ANTM"
1133.96875,1150.76831054688,1117.16918945312,1133.96875,11867588,"2013-01-04","ANTM"
1125.56896972656,1142.36853027344,1117.16918945312,1125.56896972656,7635329,"2013-01-07","ANTM"
1159.16809082031,1167.56787109375,1117.16918945312,1159.16809082031,38342128,"2013-01-08","ANTM"
1150.76831054688,1175.96752929688,1142.36853027344,1150.76831054688,18361220,"2013-01-09","ANTM"
1133.96875,1167.56787109375,1133.96875,1133.96875,12763446,"2013-01-10","ANTM"
1159.16809082031,1167.56787109375,1142.36853027344,1159.16809082031,12149739,"2013-01-11","ANTM"
1209.56665039062,1209.56665039062,1159.16809082031,1209.56665039062,45392322,"2013-01-14","ANTM"
1192.76708984375,1217.96643066406,1184.36730957031,1192.76708984375,16847488,"2013-01-15","ANTM"
1175.96752929688,1201.16687011719,1167.56787109375,1175.96752929688,7916884,"2013-01-16","ANTM"
1142.36853027344,1175.96752929688,1142.36853027344,1142.36853027344,13151552,"2013-01-17","ANTM"
1133.96875,1167.56787109375,1133.96875,1133.96875,15584358,"2013-01-18","ANTM"
1142.36853027344,1159.16809082031,1133.96875,1142.36853027344,10816964,"2013-01-21","ANTM"
1142.36853027344,1142.36853027344,1142.36853027344,1142.36853027344,0,"2013-01-22","ANTM"
1117.16918945312,1125.56896972656,1100.36962890625,1117.16918945312,9499666,"2013-01-23","ANTM"
1100.36962890625,1125.56896972656,1100.36962890625,1100.36962890625,13831333,"2013-01-25","ANTM"
1108.76940917969,1125.56896972656,1100.36962890625,1108.76940917969,4892396,"2013-01-28","ANTM"
1167.56787109375,1175.96752929688,1108.76940917969,1167.56787109375,33361038,"2013-01-29","ANTM"
1159.16809082031,1192.76708984375,1150.76831054688,1159.16809082031,27541235,"2013-01-30","ANTM"
1142.36853027344,1167.56787109375,1133.96875,1142.36853027344,13552754,"2013-01-31","ANTM"
1167.56787109375,1175.96752929688,1142.36853027344,1167.56787109375,20065433,"2013-02-01","ANTM"
1142.36853027344,1184.36730957031,1142.36853027344,1142.36853027344,10096706,"2013-02-04","ANTM"
1142.36853027344,1150.76831054688,1125.56896972656,1142.36853027344,9547882,"2013-02-05","ANTM"
1175.96752929688,1184.36730957031,1142.36853027344,1175.96752929688,36192664,"2013-02-06","ANTM"
1159.16809082031,1184.36730957031,1159.16809082031,1159.16809082031,11977711,"2013-02-07","ANTM"
1150.76831054688,1175.96752929688,1150.76831054688,1150.76831054688,7299010,"2013-02-08","ANTM"
1159.16809082031,1167.56787109375,1150.76831054688,1159.16809082031,7906170,"2013-02-11","ANTM"
1150.76831054688,1167.56787109375,1150.76831054688,1150.76831054688,6546608,"2013-02-12","ANTM"
1142.36853027344,1167.56787109375,1133.96875,1142.36853027344,20673784,"2013-02-13","ANTM"
1142.36853027344,1159.16809082031,1142.36853027344,1142.36853027344,16913561,"2013-02-14","ANTM"
1142.36853027344,1167.56787109375,1142.36853027344,1142.36853027344,7025193,"2013-02-15","ANTM"
1125.56896972656,1150.76831054688,1125.56896972656,1125.56896972656,6854355,"2013-02-18","ANTM"
1108.76940917969,1142.36853027344,1108.76940917969,1108.76940917969,13434894,"2013-02-19","ANTM"
1125.56896972656,1142.36853027344,1117.16918945312,1125.56896972656,18814804,"2013-02-20","ANTM"
1083.57019042969,1117.16918945312,1083.57019042969,1083.57019042969,35190850,"2013-02-21","ANTM"
1075.17041015625,1117.16918945312,1075.17041015625,1075.17041015625,30440124,"2013-02-22","ANTM"
1066.77062988281,1100.36962890625,1066.77062988281,1066.77062988281,16845107,"2013-02-25","ANTM"
1058.37084960938,1083.57019042969,1058.37084960938,1058.37084960938,17988590,"2013-02-26","ANTM"
1075.17041015625,1083.57019042969,1066.77062988281,1075.17041015625,9959798,"2013-02-27","ANTM"
1083.57019042969,1091.96984863281,1075.17041015625,1083.57019042969,15653407,"2013-02-28","ANTM"
1091.96984863281,1091.96984863281,1066.77062988281,1091.96984863281,20757714,"2013-03-01","ANTM"
1091.96984863281,1091.96984863281,1091.96984863281,1091.96984863281,0,"2013-03-04","ANTM"
1083.57019042969,1091.96984863281,1075.17041015625,1083.57019042969,5076925,"2013-03-05","ANTM"
1150.76831054688,1150.76831054688,1091.96984863281,1150.76831054688,76128883,"2013-03-06","ANTM"
1150.76831054688,1167.56787109375,1142.36853027344,1150.76831054688,22769079,"2013-03-07","ANTM"
1133.96875,1150.76831054688,1125.56896972656,1133.96875,11857469,"2013-03-08","ANTM"
1108.76940917969,1133.96875,1108.76940917969,1108.76940917969,8282966,"2013-03-11","ANTM"
1108.76940917969,1125.56896972656,1108.76940917969,1108.76940917969,7066861,"2013-03-13","ANTM"
1108.76940917969,1117.16918945312,1083.57019042969,1091.96984863281,26937051,"2013-03-14","ANTM"
1100.36962890625,1117.16918945312,1091.96984863281,1108.76940917969,20536280,"2013-03-15","ANTM"
1125.56896972656,1150.76831054688,1125.56896972656,1150.76831054688,55822967,"2013-03-18","ANTM"
1159.16809082031,1175.96752929688,1142.36853027344,1159.16809082031,46192344,"2013-03-19","ANTM"
1159.16809082031,1159.16809082031,1133.96875,1133.96875,13476561,"2013-03-20","ANTM"
1150.76831054688,1150.76831054688,1117.16918945312,1125.56896972656,9146680,"2013-03-21","ANTM"
1117.16918945312,1133.96875,1108.76940917969,1125.56896972656,17902874,"2013-03-22","ANTM"
1133.96875,1159.16809082031,1125.56896972656,1150.76831054688,20510684,"2013-03-25","ANTM"
1125.56896972656,1175.96752929688,1125.56896972656,1175.96752929688,24454245,"2013-03-26","ANTM"
1175.96752929688,1184.36730957031,1159.16809082031,1175.96752929688,13932526,"2013-03-27","ANTM"
1175.96752929688,1175.96752929688,1150.76831054688,1150.76831054688,6629349,"2013-03-28","ANTM"
1167.56787109375,1175.96752929688,1150.76831054688,1175.96752929688,18329076,"2013-04-01","ANTM"
1175.96752929688,1175.96752929688,1150.76831054688,1167.56787109375,14059316,"2013-04-02","ANTM"
1167.56787109375,1226.3662109375,1150.76831054688,1209.56665039062,83468967,"2013-04-03","ANTM"
1209.56665039062,1217.96643066406,1192.76708984375,1192.76708984375,18252288,"2013-04-04","ANTM"
1192.76708984375,1192.76708984375,1167.56787109375,1175.96752929688,20133292,"2013-04-05","ANTM"
1175.96752929688,1217.96643066406,1175.96752929688,1209.56665039062,28844842,"2013-04-08","ANTM"
1209.56665039062,1217.96643066406,1175.96752929688,1175.96752929688,14186700,"2013-04-09","ANTM"
1184.36730957031,1201.16687011719,1175.96752929688,1192.76708984375,11047328,"2013-04-10","ANTM"
1192.76708984375,1209.56665039062,1184.36730957031,1192.76708984375,10533028,"2013-04-11","ANTM"
1192.76708984375,1192.76708984375,1175.96752929688,1192.76708984375,3015559,"2013-04-12","ANTM"
1175.96752929688,1175.96752929688,1159.16809082031,1159.16809082031,12120572,"2013-04-15","ANTM"
1142.36853027344,1167.56787109375,1133.96875,1167.56787109375,11228285,"2013-04-16","ANTM"
1167.56787109375,1175.96752929688,1159.16809082031,1167.56787109375,7118053,"2013-04-17","ANTM"
1167.56787109375,1167.56787109375,1142.36853027344,1150.76831054688,10068729,"2013-04-18","ANTM"
1150.76831054688,1150.76831054688,1125.56896972656,1133.96875,15305778,"2013-04-19","ANTM"
1142.36853027344,1167.56787109375,1133.96875,1142.36853027344,16452239,"2013-04-22","ANTM"
1150.76831054688,1150.76831054688,1133.96875,1133.96875,12430699,"2013-04-23","ANTM"
1142.36853027344,1159.16809082031,1133.96875,1159.16809082031,20425562,"2013-04-24","ANTM"
1159.16809082031,1159.16809082031,1142.36853027344,1150.76831054688,9336566,"2013-04-25","ANTM"
1159.16809082031,1175.96752929688,1150.76831054688,1159.16809082031,50434128,"2013-04-26","ANTM"
1159.16809082031,1167.56787109375,1150.76831054688,1150.76831054688,6121002,"2013-04-29","ANTM"
1159.16809082031,1167.56787109375,1133.96875,1159.16809082031,43270240,"2013-04-30","ANTM"
1159.16809082031,1167.56787109375,1150.76831054688,1150.76831054688,9400854,"2013-05-01","ANTM"
1142.36853027344,1150.76831054688,1133.96875,1133.96875,7922242,"2013-05-02","ANTM"
1133.96875,1142.36853027344,1117.16918945312,1125.56896972656,5866828,"2013-05-03","ANTM"
1133.96875,1142.36853027344,1133.96875,1142.36853027344,3542359,"2013-05-06","ANTM"
1150.76831054688,1150.76831054688,1133.96875,1142.36853027344,4253688,"2013-05-07","ANTM"
1142.36853027344,1159.16809082031,1133.96875,1150.76831054688,8234750,"2013-05-08","ANTM"
1159.16809082031,1159.16809082031,1142.36853027344,1150.76831054688,5332289,"2013-05-10","ANTM"
1150.76831054688,1150.76831054688,1125.56896972656,1125.56896972656,10596720,"2013-05-13","ANTM"
1133.96875,1142.36853027344,1100.36962890625,1133.96875,18138595,"2013-05-14","ANTM"
1125.56896972656,1125.56896972656,1100.36962890625,1100.36962890625,9772888,"2013-05-15","ANTM"
1091.96984863281,1117.16918945312,1091.96984863281,1100.36962890625,6177551,"2013-05-16","ANTM"
1100.36962890625,1117.16918945312,1100.36962890625,1108.76940917969,3166753,"2013-05-17","ANTM"
1108.76940917969,1125.56896972656,1108.76940917969,1117.16918945312,4084041,"2013-05-20","ANTM"
1117.16918945312,1142.36853027344,1108.76940917969,1125.56896972656,5969212,"2013-05-21","ANTM"
1125.56896972656,1125.56896972656,1108.76940917969,1125.56896972656,7327582,"2013-05-22","ANTM"
1125.56896972656,1125.56896972656,1100.36962890625,1100.36962890625,6930548,"2013-05-23","ANTM"
1108.76940917969,1117.16918945312,1100.36962890625,1108.76940917969,2688764,"2013-05-24","ANTM"
1117.16918945312,1125.56896972656,1091.96984863281,1091.96984863281,11758062,"2013-05-27","ANTM"
1108.76940917969,1117.16918945312,1083.57019042969,1091.96984863281,18826709,"2013-05-28","ANTM"
1100.36962890625,1108.76940917969,1083.57019042969,1100.36962890625,16292115,"2013-05-29","ANTM"
1066.77062988281,1075.17041015625,1058.37084960938,1058.37084960938,10182423,"2013-05-30","ANTM"
1066.77062988281,1083.57019042969,1058.37084960938,1075.17041015625,14568258,"2013-05-31","ANTM"
1066.77062988281,1066.77062988281,1049.97106933594,1049.97106933594,9144299,"2013-06-03","ANTM"
1058.37084960938,1075.17041015625,1041.5712890625,1058.37084960938,10686008,"2013-06-04","ANTM"
1049.97106933594,1066.77062988281,1049.97106933594,1058.37084960938,6424581,"2013-06-05","ANTM"
1058.37084960938,1058.37084960938,1033.17150878906,1033.17150878906,5703133,"2013-06-07","ANTM"
1041.5712890625,1049.97106933594,1024.77172851562,1024.77172851562,7241270,"2013-06-10","ANTM"
1024.77172851562,1024.77172851562,949.173828125,965.973388671875,15193871,"2013-06-11","ANTM"
957.573608398438,974.373168945312,949.173828125,949.173828125,7030550,"2013-06-12","ANTM"
949.173828125,949.173828125,923.974548339844,932.374328613281,7093052,"2013-06-13","ANTM"
940.774047851562,957.573608398438,932.374328613281,940.774047851562,5809683,"2013-06-14","ANTM"
949.173828125,982.772888183594,949.173828125,957.573608398438,11157450,"2013-06-17","ANTM"
957.573608398438,991.172668457031,957.573608398438,965.973388671875,18514200,"2013-06-18","ANTM"
974.373168945312,974.373168945312,957.573608398438,957.573608398438,4403692,"2013-06-19","ANTM"
957.573608398438,957.573608398438,890.37548828125,890.37548828125,13379535,"2013-06-20","ANTM"
856.7763671875,873.575927734375,814.777526855469,814.777526855469,59724860,"2013-06-21","ANTM"
823.177307128906,839.976867675781,806.377746582031,806.377746582031,22545859,"2013-06-24","ANTM"
823.177307128906,831.577087402344,814.777526855469,823.177307128906,13932526,"2013-06-25","ANTM"
831.577087402344,848.376647949219,823.177307128906,839.976867675781,17244522,"2013-06-26","ANTM"
839.976867675781,856.7763671875,839.976867675781,839.976867675781,10692556,"2013-06-27","ANTM"
839.976867675781,856.7763671875,839.976867675781,839.976867675781,9678838,"2013-06-28","ANTM"
839.976867675781,848.376647949219,831.577087402344,839.976867675781,6562680,"2013-07-01","ANTM"
839.976867675781,848.376647949219,814.777526855469,831.577087402344,18628489,"2013-07-02","ANTM"
823.177307128906,831.577087402344,797.97802734375,806.377746582031,12668801,"2013-07-03","ANTM"
806.377746582031,839.976867675781,806.377746582031,839.976867675781,21091057,"2013-07-04","ANTM"
839.976867675781,856.7763671875,839.976867675781,839.976867675781,9506809,"2013-07-05","ANTM"
839.976867675781,839.976867675781,797.97802734375,797.97802734375,13771212,"2013-07-08","ANTM"
797.97802734375,814.777526855469,781.178466796875,789.578247070312,13603946,"2013-07-09","ANTM"
797.97802734375,823.177307128906,789.578247070312,797.97802734375,7546041,"2013-07-10","ANTM"
814.777526855469,865.176147460938,814.777526855469,856.7763671875,21270229,"2013-07-11","ANTM"
873.575927734375,991.172668457031,856.7763671875,974.373168945312,83204674,"2013-07-12","ANTM"
974.373168945312,1041.5712890625,949.173828125,1016.37200927734,69878116,"2013-07-15","ANTM"
1016.37200927734,1024.77172851562,974.373168945312,974.373168945312,18098713,"2013-07-16","ANTM"
974.373168945312,1016.37200927734,965.973388671875,974.373168945312,27123366,"2013-07-17","ANTM"
974.373168945312,999.572448730469,965.973388671875,974.373168945312,13555730,"2013-07-18","ANTM"
982.772888183594,1024.77172851562,982.772888183594,991.172668457031,47838223,"2013-07-19","ANTM"
1007.97222900391,1083.57019042969,991.172668457031,1083.57019042969,44789924,"2013-07-22","ANTM"
1091.96984863281,1108.76940917969,1083.57019042969,1083.57019042969,42222592,"2013-07-23","ANTM"
1091.96984863281,1091.96984863281,1033.17150878906,1066.77062988281,26318582,"2013-07-24","ANTM"
1049.97106933594,1083.57019042969,1033.17150878906,1066.77062988281,18117165,"2013-07-25","ANTM"
1075.17041015625,1075.17041015625,1041.5712890625,1041.5712890625,5069782,"2013-07-26","ANTM"
1066.77062988281,1066.77062988281,999.572448730469,999.572448730469,12560465,"2013-07-29","ANTM"
982.772888183594,999.572448730469,974.373168945312,982.772888183594,12499153,"2013-07-30","ANTM"
965.973388671875,999.572448730469,940.774047851562,974.373168945312,26613828,"2013-07-31","ANTM"
991.172668457031,1016.37200927734,974.373168945312,1007.97222900391,14233725,"2013-08-01","ANTM"
1024.77172851562,1024.77172851562,999.572448730469,999.572448730469,7211508,"2013-08-02","ANTM"
982.772888183594,1117.16918945312,982.772888183594,1108.76940917969,52075244,"2013-08-12","ANTM"
1117.16918945312,1125.56896972656,1066.77062988281,1091.96984863281,37961760,"2013-08-13","ANTM"
1091.96984863281,1100.36962890625,1066.77062988281,1075.17041015625,12344983,"2013-08-14","ANTM"
1075.17041015625,1125.56896972656,1075.17041015625,1117.16918945312,30112139,"2013-08-15","ANTM"
1100.36962890625,1133.96875,1091.96984863281,1117.16918945312,33914029,"2013-08-16","ANTM"
1117.16918945312,1125.56896972656,1058.37084960938,1066.77062988281,25465582,"2013-08-19","ANTM"
1049.97106933594,1058.37084960938,991.172668457031,1016.37200927734,21150582,"2013-08-20","ANTM"
1024.77172851562,1091.96984863281,1016.37200927734,1091.96984863281,18129071,"2013-08-21","ANTM"
1083.57019042969,1159.16809082031,1041.5712890625,1142.36853027344,67201852,"2013-08-22","ANTM"
1150.76831054688,1167.56787109375,1108.76940917969,1159.16809082031,57935525,"2013-08-23","ANTM"
1167.56787109375,1184.36730957031,1142.36853027344,1167.56787109375,23630413,"2013-08-26","ANTM"
1150.76831054688,1150.76831054688,1091.96984863281,1100.36962890625,20427348,"2013-08-27","ANTM"
1083.57019042969,1167.56787109375,1049.97106933594,1159.16809082031,43277978,"2013-08-28","ANTM"
1167.56787109375,1192.76708984375,1142.36853027344,1159.16809082031,41616027,"2013-08-29","ANTM"
1159.16809082031,1167.56787109375,1108.76940917969,1117.16918945312,23251831,"2013-08-30","ANTM"
1108.76940917969,1159.16809082031,1083.57019042969,1150.76831054688,27909697,"2013-09-02","ANTM"
1133.96875,1192.76708984375,1133.96875,1150.76831054688,38519513,"2013-09-03","ANTM"
1150.76831054688,1159.16809082031,1117.16918945312,1117.16918945312,14268845,"2013-09-04","ANTM"
1117.16918945312,1159.16809082031,1117.16918945312,1159.16809082031,20074362,"2013-09-05","ANTM"
1159.16809082031,1209.56665039062,1142.36853027344,1209.56665039062,65942888,"2013-09-06","ANTM"
1217.96643066406,1259.96533203125,1217.96643066406,1243.16577148438,62701728,"2013-09-09","ANTM"
1243.16577148438,1259.96533203125,1133.96875,1159.16809082031,58678998,"2013-09-10","ANTM"
1167.56787109375,1209.56665039062,1150.76831054688,1192.76708984375,23703629,"2013-09-11","ANTM"
1192.76708984375,1234.76599121094,1184.36730957031,1217.96643066406,19363628,"2013-09-12","ANTM"
1209.56665039062,1234.76599121094,1192.76708984375,1226.3662109375,20267225,"2013-09-13","ANTM"
1217.96643066406,1234.76599121094,1201.16687011719,1226.3662109375,20257701,"2013-09-16","ANTM"
1217.96643066406,1243.16577148438,1209.56665039062,1234.76599121094,11780681,"2013-09-17","ANTM"
1226.3662109375,1234.76599121094,1201.16687011719,1201.16687011719,8749050,"2013-09-18","ANTM"
1234.76599121094,1276.76477050781,1217.96643066406,1268.36499023438,62692203,"2013-09-19","ANTM"
1268.36499023438,1293.56433105469,1259.96533203125,1276.76477050781,39420729,"2013-09-20","ANTM"
1259.96533203125,1259.96533203125,1234.76599121094,1243.16577148438,6466844,"2013-09-23","ANTM"
1234.76599121094,1251.56555175781,1201.16687011719,1201.16687011719,12340221,"2013-09-24","ANTM"
1184.36730957031,1209.56665039062,1175.96752929688,1209.56665039062,6415057,"2013-09-25","ANTM"
1201.16687011719,1226.3662109375,1201.16687011719,1201.16687011719,9219896,"2013-09-26","ANTM"
1201.16687011719,1217.96643066406,1175.96752929688,1192.76708984375,6792449,"2013-09-27","ANTM"
1192.76708984375,1209.56665039062,1175.96752929688,1192.76708984375,12910474,"2013-09-30","ANTM"
1201.16687011719,1217.96643066406,1184.36730957031,1192.76708984375,9816937,"2013-10-01","ANTM"
1209.56665039062,1217.96643066406,1184.36730957031,1192.76708984375,11675321,"2013-10-02","ANTM"
1201.16687011719,1251.56555175781,1192.76708984375,1226.3662109375,30374646,"2013-10-03","ANTM"
1217.96643066406,1226.3662109375,1209.56665039062,1209.56665039062,4269760,"2013-10-04","ANTM"
1217.96643066406,1268.36499023438,1209.56665039062,1251.56555175781,35371212,"2013-10-07","ANTM"
1251.56555175781,1268.36499023438,1243.16577148438,1259.96533203125,8059745,"2013-10-08","ANTM"
1259.96533203125,1276.76477050781,1234.76599121094,1234.76599121094,18822542,"2013-10-09","ANTM"
1243.16577148438,1276.76477050781,1234.76599121094,1259.96533203125,18275503,"2013-10-10","ANTM"
1276.76477050781,1293.56433105469,1259.96533203125,1268.36499023438,13238460,"2013-10-11","ANTM"
1259.96533203125,1276.76477050781,1243.16577148438,1251.56555175781,13761093,"2013-10-16","ANTM"
1251.56555175781,1268.36499023438,1251.56555175781,1259.96533203125,9130608,"2013-10-17","ANTM"
1259.96533203125,1276.76477050781,1251.56555175781,1276.76477050781,9549667,"2013-10-18","ANTM"
1276.76477050781,1335.56323242188,1268.36499023438,1335.56323242188,37118284,"2013-10-21","ANTM"
1327.16345214844,1335.56323242188,1310.36389160156,1318.763671875,9647884,"2013-10-22","ANTM"
1327.16345214844,1360.76245117188,1327.16345214844,1343.96301269531,26782880,"2013-10-23","ANTM"
1335.56323242188,1343.96301269531,1318.763671875,1335.56323242188,10267544,"2013-10-24","ANTM"
1335.56323242188,1352.36267089844,1327.16345214844,1343.96301269531,13320009,"2013-10-25","ANTM"
1343.96301269531,1352.36267089844,1310.36389160156,1318.763671875,10692556,"2013-10-28","ANTM"
1327.16345214844,1327.16345214844,1301.96411132812,1301.96411132812,7373417,"2013-10-29","ANTM"
1301.96411132812,1335.56323242188,1301.96411132812,1310.36389160156,10669341,"2013-10-30","ANTM"
1310.36389160156,1343.96301269531,1276.76477050781,1343.96301269531,30851445,"2013-10-31","ANTM"
1335.56323242188,1352.36267089844,1301.96411132812,1301.96411132812,10447311,"2013-11-01","ANTM"
1310.36389160156,1310.36389160156,1285.16455078125,1285.16455078125,7490682,"2013-11-04","ANTM"
1285.16455078125,1301.96411132812,1259.96533203125,1259.96533203125,10249091,"2013-11-06","ANTM"
1268.36499023438,1276.76477050781,1251.56555175781,1259.96533203125,18148119,"2013-11-07","ANTM"
1259.96533203125,1259.96533203125,1217.96643066406,1234.76599121094,18854091,"2013-11-08","ANTM"
1234.76599121094,1234.76599121094,1192.76708984375,1201.16687011719,12989643,"2013-11-11","ANTM"
1209.56665039062,1209.56665039062,1159.16809082031,1159.16809082031,23352429,"2013-11-12","ANTM"
1159.16809082031,1159.16809082031,1108.76940917969,1133.96875,13717639,"2013-11-13","ANTM"
1142.36853027344,1167.56787109375,1125.56896972656,1150.76831054688,31715755,"2013-11-14","ANTM"
1167.56787109375,1184.36730957031,1117.16918945312,1125.56896972656,13308700,"2013-11-15","ANTM"
1125.56896972656,1175.96752929688,1125.56896972656,1133.96875,30145473,"2013-11-18","ANTM"
1133.96875,1142.36853027344,1091.96984863281,1117.16918945312,37664728,"2013-11-19","ANTM"
1117.16918945312,1125.56896972656,1083.57019042969,1091.96984863281,20698189,"2013-11-20","ANTM"
1083.57019042969,1117.16918945312,1075.17041015625,1117.16918945312,17468338,"2013-11-21","ANTM"
1125.56896972656,1125.56896972656,1091.96984863281,1125.56896972656,14947435,"2013-11-22","ANTM"
1125.56896972656,1159.16809082031,1117.16918945312,1142.36853027344,21201774,"2013-11-25","ANTM"
1142.36853027344,1142.36853027344,1083.57019042969,1083.57019042969,14275393,"2013-11-26","ANTM"
1083.57019042969,1100.36962890625,1049.97106933594,1058.37084960938,10622316,"2013-11-27","ANTM"
1058.37084960938,1100.36962890625,1049.97106933594,1058.37084960938,13205721,"2013-11-28","ANTM"
1066.77062988281,1075.17041015625,1058.37084960938,1058.37084960938,4829299,"2013-11-29","ANTM"
1058.37084960938,1083.57019042969,1058.37084960938,1058.37084960938,17157020,"2013-12-02","ANTM"
1058.37084960938,1058.37084960938,1024.77172851562,1024.77172851562,12467010,"2013-12-03","ANTM"
1024.77172851562,1066.77062988281,1016.37200927734,1058.37084960938,18439793,"2013-12-04","ANTM"
1058.37084960938,1091.96984863281,1049.97106933594,1058.37084960938,38280816,"2013-12-05","ANTM"
1066.77062988281,1083.57019042969,1041.5712890625,1049.97106933594,37117094,"2013-12-06","ANTM"
1041.5712890625,1066.77062988281,1033.17150878906,1041.5712890625,12390222,"2013-12-09","ANTM"
1049.97106933594,1075.17041015625,1049.97106933594,1058.37084960938,17273690,"2013-12-10","ANTM"
1066.77062988281,1066.77062988281,1033.17150878906,1049.97106933594,12299743,"2013-12-11","ANTM"
1033.17150878906,1041.5712890625,1024.77172851562,1024.77172851562,13414655,"2013-12-12","ANTM"
1024.77172851562,1033.17150878906,982.772888183594,991.172668457031,26394775,"2013-12-13","ANTM"
1007.97222900391,1007.97222900391,949.173828125,949.173828125,17486196,"2013-12-16","ANTM"
965.973388671875,982.772888183594,957.573608398438,957.573608398438,10925301,"2013-12-17","ANTM"
965.973388671875,991.172668457031,957.573608398438,982.772888183594,15173037,"2013-12-18","ANTM"
991.172668457031,999.572448730469,949.173828125,957.573608398438,11843183,"2013-12-19","ANTM"
949.173828125,965.973388671875,873.575927734375,873.575927734375,46031625,"2013-12-20","ANTM"
890.37548828125,890.37548828125,831.577087402344,856.7763671875,45370893,"2013-12-23","ANTM"
865.176147460938,915.574768066406,848.376647949219,907.174987792969,45406608,"2013-12-24","ANTM"
907.174987792969,932.374328613281,898.775207519531,907.174987792969,19296365,"2013-12-27","ANTM"
915.574768066406,940.774047851562,915.574768066406,915.574768066406,18161810,"2013-12-30","ANTM"
915.574768066406,932.374328613281,907.174987792969,907.174987792969,15859365,"2014-01-02","ANTM"
907.174987792969,907.174987792969,856.7763671875,873.575927734375,24569724,"2014-01-03","ANTM"
865.176147460938,881.975708007812,844.1767578125,844.1767578125,17889778,"2014-01-06","ANTM"
839.976867675781,844.1767578125,797.97802734375,844.1767578125,21262966,"2014-01-07","ANTM"
844.1767578125,852.576477050781,831.577087402344,848.376647949219,33422230,"2014-01-08","ANTM"
852.576477050781,865.176147460938,844.1767578125,844.1767578125,17236546,"2014-01-09","ANTM"
856.7763671875,856.7763671875,818.977416992188,823.177307128906,49542793,"2014-01-10","ANTM"
831.577087402344,848.376647949219,814.777526855469,831.577087402344,48573124,"2014-01-13","ANTM"
835.776977539062,856.7763671875,823.177307128906,831.577087402344,80839608,"2014-01-15","ANTM"
839.976867675781,873.575927734375,835.776977539062,856.7763671875,79999466,"2014-01-16","ANTM"
865.176147460938,865.176147460938,844.1767578125,844.1767578125,28954012,"2014-01-17","ANTM"
848.376647949219,869.376037597656,848.376647949219,865.176147460938,27094080,"2014-01-20","ANTM"
865.176147460938,919.774658203125,865.176147460938,907.174987792969,75087664,"2014-01-21","ANTM"
915.574768066406,923.974548339844,881.975708007812,898.775207519531,62583629,"2014-01-22","ANTM"
881.975708007812,907.174987792969,873.575927734375,877.775817871094,45903765,"2014-01-23","ANTM"
873.575927734375,881.975708007812,865.176147460938,873.575927734375,20543542,"2014-01-24","ANTM"
865.176147460938,865.176147460938,839.976867675781,848.376647949219,32322081,"2014-01-27","ANTM"
848.376647949219,856.7763671875,839.976867675781,844.1767578125,27164558,"2014-01-28","ANTM"
848.376647949219,856.7763671875,844.1767578125,848.376647949219,25031523,"2014-01-29","ANTM"
844.1767578125,865.176147460938,835.776977539062,865.176147460938,31252527,"2014-01-30","ANTM"
856.7763671875,865.176147460938,852.576477050781,856.7763671875,13128099,"2014-02-03","ANTM"
844.1767578125,852.576477050781,839.976867675781,844.1767578125,16371879,"2014-02-04","ANTM"
848.376647949219,852.576477050781,839.976867675781,839.976867675781,17290119,"2014-02-05","ANTM"
839.976867675781,848.376647949219,835.776977539062,839.976867675781,23990065,"2014-02-06","ANTM"
848.376647949219,856.7763671875,844.1767578125,848.376647949219,24192928,"2014-02-07","ANTM"
856.7763671875,869.376037597656,852.576477050781,852.576477050781,31634800,"2014-02-10","ANTM"
856.7763671875,877.775817871094,852.576477050781,873.575927734375,52225129,"2014-02-11","ANTM"
873.575927734375,890.37548828125,869.376037597656,869.376037597656,56800255,"2014-02-12","ANTM"
869.376037597656,877.775817871094,852.576477050781,852.576477050781,39192627,"2014-02-13","ANTM"
856.7763671875,865.176147460938,852.576477050781,852.576477050781,25637373,"2014-02-14","ANTM"
860.976257324219,873.575927734375,856.7763671875,869.376037597656,26792881,"2014-02-17","ANTM"
869.376037597656,902.97509765625,869.376037597656,890.37548828125,118632912,"2014-02-18","ANTM"
894.575317382812,907.174987792969,890.37548828125,890.37548828125,48539790,"2014-02-19","ANTM"
890.37548828125,894.575317382812,873.575927734375,877.775817871094,26497873,"2014-02-20","ANTM"
881.975708007812,894.575317382812,881.975708007812,886.175598144531,25433915,"2014-02-21","ANTM"
890.37548828125,898.775207519531,877.775817871094,881.975708007812,33830813,"2014-02-24","ANTM"
886.175598144531,890.37548828125,865.176147460938,869.376037597656,24646274,"2014-02-25","ANTM"
869.376037597656,877.775817871094,865.176147460938,869.376037597656,12472843,"2014-02-26","ANTM"
869.376037597656,886.175598144531,865.176147460938,877.775817871094,29105564,"2014-02-27","ANTM"
881.975708007812,886.175598144531,869.376037597656,873.575927734375,27500281,"2014-02-28","ANTM"
873.575927734375,881.975708007812,860.976257324219,873.575927734375,19975669,"2014-03-03","ANTM"
865.176147460938,890.37548828125,865.176147460938,873.575927734375,49193141,"2014-03-04","ANTM"
890.37548828125,911.374877929688,873.575927734375,907.174987792969,161973630,"2014-03-05","ANTM"
907.174987792969,953.373718261719,902.97509765625,949.173828125,163349501,"2014-03-06","ANTM"
949.173828125,974.373168945312,936.574157714844,949.173828125,104624788,"2014-03-07","ANTM"
944.973937988281,949.173828125,919.774658203125,923.974548339844,47919653,"2014-03-10","ANTM"
928.174438476562,940.774047851562,915.574768066406,936.574157714844,35698602,"2014-03-11","ANTM"
932.374328613281,940.774047851562,919.774658203125,919.774658203125,26404299,"2014-03-12","ANTM"
923.974548339844,949.173828125,919.774658203125,928.174438476562,45384345,"2014-03-13","ANTM"
923.974548339844,932.374328613281,911.374877929688,928.174438476562,32677805,"2014-03-14","ANTM"
928.174438476562,928.174438476562,928.174438476562,928.174438476562,0,"2014-03-17","ANTM"
915.574768066406,974.373168945312,890.37548828125,944.973937988281,129056294,"2014-03-18","ANTM"
949.173828125,999.572448730469,949.173828125,991.172668457031,185252724,"2014-03-19","ANTM"
995.37255859375,995.37255859375,944.973937988281,949.173828125,109893385,"2014-03-20","ANTM"
957.573608398438,965.973388671875,928.174438476562,953.373718261719,68562960,"2014-03-21","ANTM"
940.774047851562,974.373168945312,940.774047851562,970.173278808594,43107854,"2014-03-24","ANTM"
923.974548339844,978.573059082031,923.974548339844,961.773498535156,49761728,"2014-03-25","ANTM"
970.173278808594,974.373168945312,949.173828125,961.773498535156,31162287,"2014-03-26","ANTM"
961.773498535156,961.773498535156,940.774047851562,953.373718261719,38608802,"2014-03-27","ANTM"
953.373718261719,965.973388671875,949.173828125,953.373718261719,18845995,"2014-03-28","ANTM"
953.373718261719,978.573059082031,953.373718261719,961.773498535156,45727569,"2014-04-01","ANTM"
965.973388671875,974.373168945312,953.373718261719,957.573608398438,26478229,"2014-04-02","ANTM"
961.773498535156,982.772888183594,957.573608398438,970.173278808594,51287365,"2014-04-03","ANTM"
898.775207519531,978.573059082031,898.775207519531,961.773498535156,28532691,"2014-04-04","ANTM"
957.573608398438,965.973388671875,949.173828125,949.173828125,37992713,"2014-04-07","ANTM"
949.173828125,957.573608398438,940.774047851562,944.973937988281,40233846,"2014-04-08","ANTM"
944.973937988281,944.973937988281,944.973937988281,944.973937988281,0,"2014-04-09","ANTM"
949.173828125,949.173828125,898.775207519531,919.774658203125,54151611,"2014-04-10","ANTM"
907.174987792969,928.174438476562,894.575317382812,907.174987792969,26300962,"2014-04-11","ANTM"
907.174987792969,953.373718261719,907.174987792969,944.973937988281,38234148,"2014-04-14","ANTM"
949.173828125,965.973388671875,928.174438476562,928.174438476562,59588785,"2014-04-15","ANTM"
923.974548339844,953.373718261719,915.574768066406,940.774047851562,22278233,"2014-04-16","ANTM"
953.373718261719,953.373718261719,940.774047851562,944.973937988281,25080453,"2014-04-17","ANTM"
944.973937988281,961.773498535156,944.973937988281,953.373718261719,28530905,"2014-04-21","ANTM"
953.373718261719,974.373168945312,944.973937988281,970.173278808594,51352724,"2014-04-22","ANTM"
974.373168945312,1041.5712890625,970.173278808594,1041.5712890625,151969426,"2014-04-23","ANTM"
1041.5712890625,1062.57067871094,1016.37200927734,1020.57189941406,94862614,"2014-04-24","ANTM"
1024.77172851562,1028.9716796875,999.572448730469,1003.77233886719,58306725,"2014-04-25","ANTM"
1007.97222900391,1024.77172851562,995.37255859375,1016.37200927734,44381580,"2014-04-28","ANTM"
1007.97222900391,1024.77172851562,999.572448730469,1007.97222900391,18476818,"2014-04-29","ANTM"
1007.97222900391,1024.77172851562,982.772888183594,986.972778320312,38087835,"2014-04-30","ANTM"
986.972778320312,986.972778320312,961.773498535156,965.973388671875,34023080,"2014-05-02","ANTM"
965.973388671875,978.573059082031,957.573608398438,970.173278808594,32846500,"2014-05-05","ANTM"
974.373168945312,1012.17211914062,970.173278808594,991.172668457031,96184079,"2014-05-06","ANTM"
991.172668457031,1012.17211914062,986.972778320312,995.37255859375,72377708,"2014-05-07","ANTM"
999.572448730469,1020.57189941406,986.972778320312,1007.97222900391,74582769,"2014-05-08","ANTM"
1016.37200927734,1070.97045898438,1016.37200927734,1062.57067871094,167474972,"2014-05-09","ANTM"
1075.17041015625,1083.57019042969,1058.37084960938,1062.57067871094,82971096,"2014-05-12","ANTM"
1070.97045898438,1083.57019042969,1058.37084960938,1062.57067871094,63035308,"2014-05-13","ANTM"
1049.97106933594,1070.97045898438,1045.77111816406,1058.37084960938,34864294,"2014-05-14","ANTM"
1033.17150878906,1041.5712890625,1007.97222900391,1024.77172851562,62344337,"2014-05-16","ANTM"
1007.97222900391,1041.5712890625,1007.97222900391,1007.97222900391,53771362,"2014-05-19","ANTM"
1003.77233886719,1028.9716796875,995.37255859375,1003.77233886719,43855613,"2014-05-20","ANTM"
999.572448730469,1007.97222900391,986.972778320312,999.572448730469,17837158,"2014-05-21","ANTM"
1049.97106933594,1075.17041015625,999.572448730469,1049.97106933594,64126172,"2014-05-22","ANTM"
1041.5712890625,1058.37084960938,1037.37145996094,1041.5712890625,50366030,"2014-05-23","ANTM"
1024.77172851562,1049.97106933594,1024.77172851562,1024.77172851562,12422247,"2014-05-26","ANTM"
1033.17150878906,1037.37145996094,1016.37200927734,1033.17150878906,18645513,"2014-05-28","ANTM"
1007.97222900391,1028.9716796875,1007.97222900391,1007.97222900391,24657703,"2014-05-30","ANTM"
986.972778320312,1003.77233886719,961.773498535156,986.972778320312,51296056,"2014-06-02","ANTM"
1007.97222900391,1016.37200927734,982.772888183594,1007.97222900391,46024958,"2014-06-03","ANTM"
999.572448730469,1016.37200927734,995.37255859375,999.572448730469,18523605,"2014-06-04","ANTM"
1003.77233886719,1003.77233886719,986.972778320312,1003.77233886719,14735644,"2014-06-05","ANTM"
991.172668457031,1012.17211914062,991.172668457031,991.172668457031,14873028,"2014-06-06","ANTM"
961.773498535156,999.572448730469,961.773498535156,961.773498535156,18980523,"2014-06-09","ANTM"
965.973388671875,978.573059082031,961.773498535156,965.973388671875,10008966,"2014-06-10","ANTM"
978.573059082031,982.772888183594,965.973388671875,978.573059082031,16866417,"2014-06-11","ANTM"
953.373718261719,978.573059082031,949.173828125,953.373718261719,20789025,"2014-06-12","ANTM"
957.573608398438,957.573608398438,949.173828125,957.573608398438,8137605,"2014-06-13","ANTM"
957.573608398438,957.573608398438,940.774047851562,957.573608398438,8715002,"2014-06-16","ANTM"
970.173278808594,974.373168945312,953.373718261719,970.173278808594,11168045,"2014-06-17","ANTM"
970.173278808594,982.772888183594,961.773498535156,970.173278808594,12181169,"2014-06-18","ANTM"
957.573608398438,974.373168945312,957.573608398438,957.573608398438,6064095,"2014-06-19","ANTM"
944.973937988281,970.173278808594,944.973937988281,944.973937988281,9915987,"2014-06-20","ANTM"
940.774047851562,949.173828125,932.374328613281,940.774047851562,7522350,"2014-06-23","ANTM"
936.574157714844,944.973937988281,932.374328613281,936.574157714844,5357528,"2014-06-24","ANTM"
907.174987792969,940.774047851562,902.97509765625,907.174987792969,19138622,"2014-06-25","ANTM"
915.574768066406,919.774658203125,907.174987792969,915.574768066406,12141763,"2014-06-26","ANTM"
898.775207519531,928.174438476562,898.775207519531,898.775207519531,12289029,"2014-06-27","ANTM"
915.574768066406,915.574768066406,898.775207519531,915.574768066406,8911436,"2014-06-30","ANTM"
923.974548339844,932.374328613281,911.374877929688,923.974548339844,12897022,"2014-07-01","ANTM"
915.574768066406,932.374328613281,911.374877929688,915.574768066406,13675376,"2014-07-02","ANTM"
953.373718261719,953.373718261719,919.774658203125,953.373718261719,29849870,"2014-07-03","ANTM"
965.973388671875,970.173278808594,944.973937988281,965.973388671875,12764756,"2014-07-04","ANTM"
965.973388671875,974.373168945312,957.573608398438,965.973388671875,10918396,"2014-07-07","ANTM"
957.573608398438,978.573059082031,957.573608398438,957.573608398438,11144473,"2014-07-08","ANTM"
957.573608398438,957.573608398438,957.573608398438,957.573608398438,0,"2014-07-09","ANTM"
953.373718261719,974.373168945312,949.173828125,953.373718261719,21672740,"2014-07-10","ANTM"
940.774047851562,965.973388671875,940.774047851562,940.774047851562,14583854,"2014-07-11","ANTM"
940.774047851562,949.173828125,923.974548339844,940.774047851562,4240116,"2014-07-14","ANTM"
949.173828125,953.373718261719,940.774047851562,949.173828125,4094636,"2014-07-15","ANTM"
957.573608398438,970.173278808594,949.173828125,957.573608398438,15291730,"2014-07-16","ANTM"
944.973937988281,970.173278808594,944.973937988281,944.973937988281,10796964,"2014-07-17","ANTM"
970.173278808594,974.373168945312,932.374328613281,970.173278808594,25047237,"2014-07-18","ANTM"
978.573059082031,991.172668457031,970.173278808594,978.573059082031,15852103,"2014-07-21","ANTM"
953.373718261719,991.172668457031,944.973937988281,953.373718261719,26555612,"2014-07-22","ANTM"
953.373718261719,974.373168945312,953.373718261719,953.373718261719,11813301,"2014-07-23","ANTM"
1062.57067871094,1066.77062988281,957.573608398438,1062.57067871094,177119524,"2014-07-24","ANTM"
1066.77062988281,1066.77062988281,1037.37145996094,1066.77062988281,57105621,"2014-07-25","ANTM"
1024.77172851562,1049.97106933594,1024.77172851562,1024.77172851562,31721112,"2014-08-04","ANTM"
1033.17150878906,1049.97106933594,1024.77172851562,1033.17150878906,40658739,"2014-08-05","ANTM"
1028.9716796875,1037.37145996094,1020.57189941406,1028.9716796875,11799491,"2014-08-06","ANTM"
1062.57067871094,1070.97045898438,1033.17150878906,1062.57067871094,76800926,"2014-08-07","ANTM"
1045.77111816406,1066.77062988281,1045.77111816406,1045.77111816406,19148622,"2014-08-08","ANTM"
1041.5712890625,1054.1708984375,1041.5712890625,1041.5712890625,9463832,"2014-08-11","ANTM"
1049.97106933594,1058.37084960938,1041.5712890625,1049.97106933594,20162817,"2014-08-12","ANTM"
1045.77111816406,1054.1708984375,1045.77111816406,1045.77111816406,8611189,"2014-08-13","ANTM"
1037.37145996094,1058.37084960938,1037.37145996094,1037.37145996094,16189374,"2014-08-14","ANTM"
1037.37145996094,1054.1708984375,1037.37145996094,1037.37145996094,9375972,"2014-08-15","ANTM"
1033.17150878906,1045.77111816406,1024.77172851562,1033.17150878906,11272691,"2014-08-18","ANTM"
1033.17150878906,1041.5712890625,1033.17150878906,1033.17150878906,7780214,"2014-08-19","ANTM"
1037.37145996094,1045.77111816406,1033.17150878906,1037.37145996094,10065634,"2014-08-20","ANTM"
1041.5712890625,1054.1708984375,1037.37145996094,1041.5712890625,29899871,"2014-08-21","ANTM"
1033.17150878906,1049.97106933594,1033.17150878906,1033.17150878906,10538028,"2014-08-22","ANTM"
1028.9716796875,1033.17150878906,1024.77172851562,1028.9716796875,7918908,"2014-08-25","ANTM"
999.572448730469,1033.17150878906,999.572448730469,999.572448730469,15070534,"2014-08-26","ANTM"
999.572448730469,1016.37200927734,995.37255859375,999.572448730469,14894100,"2014-08-27","ANTM"
1012.17211914062,1020.57189941406,999.572448730469,1012.17211914062,8565712,"2014-08-28","ANTM"
1003.77233886719,1012.17211914062,1003.77233886719,1003.77233886719,9969441,"2014-08-29","ANTM"
974.373168945312,986.972778320312,970.173278808594,974.373168945312,14840528,"2014-09-01","ANTM"
974.373168945312,986.972778320312,974.373168945312,974.373168945312,10692556,"2014-09-02","ANTM"
970.173278808594,982.772888183594,965.973388671875,970.173278808594,14014076,"2014-09-03","ANTM"
1003.77233886719,1016.37200927734,978.573059082031,1003.77233886719,48870751,"2014-09-04","ANTM"
991.172668457031,1016.37200927734,991.172668457031,991.172668457031,14704810,"2014-09-05","ANTM"
1016.37200927734,1028.9716796875,1003.77233886719,1016.37200927734,39126316,"2014-09-08","ANTM"
999.572448730469,1020.57189941406,995.37255859375,999.572448730469,18705991,"2014-09-09","ANTM"
965.973388671875,991.172668457031,965.973388671875,965.973388671875,15704123,"2014-09-10","ANTM"
957.573608398438,978.573059082031,957.573608398438,957.573608398438,14574449,"2014-09-11","ANTM"
957.573608398438,961.773498535156,940.774047851562,957.573608398438,15637097,"2014-09-12","ANTM"
953.373718261719,953.373718261719,944.973937988281,953.373718261719,4147019,"2014-09-15","ANTM"
953.373718261719,970.173278808594,949.173828125,953.373718261719,6082905,"2014-09-16","ANTM"
957.573608398438,970.173278808594,957.573608398438,957.573608398438,7132101,"2014-09-17","ANTM"
961.773498535156,970.173278808594,953.373718261719,961.773498535156,10627316,"2014-09-18","ANTM"
923.974548339844,970.173278808594,923.974548339844,923.974548339844,20028409,"2014-09-19","ANTM"
923.974548339844,940.774047851562,923.974548339844,923.974548339844,15069820,"2014-09-22","ANTM"
940.774047851562,944.973937988281,911.374877929688,940.774047851562,12712731,"2014-09-23","ANTM"
944.973937988281,953.373718261719,940.774047851562,944.973937988281,9828723,"2014-09-24","ANTM"
953.373718261719,957.573608398438,944.973937988281,953.373718261719,9899439,"2014-09-25","ANTM"
923.974548339844,949.173828125,919.774658203125,923.974548339844,11096972,"2014-09-26","ANTM"
907.174987792969,923.974548339844,907.174987792969,907.174987792969,8107485,"2014-09-29","ANTM"
932.374328613281,932.374328613281,898.775207519531,932.374328613281,8504758,"2014-09-30","ANTM"
911.374877929688,932.374328613281,911.374877929688,911.374877929688,8404874,"2014-10-01","ANTM"
877.775817871094,907.174987792969,873.575927734375,877.775817871094,16409142,"2014-10-02","ANTM"
860.976257324219,881.975708007812,860.976257324219,860.976257324219,6697089,"2014-10-03","ANTM"
856.7763671875,877.775817871094,856.7763671875,856.7763671875,6106715,"2014-10-06","ANTM"
860.976257324219,865.176147460938,848.376647949219,860.976257324219,10749105,"2014-10-07","ANTM"
852.576477050781,860.976257324219,844.1767578125,852.576477050781,9537405,"2014-10-08","ANTM"
856.7763671875,860.976257324219,852.576477050781,856.7763671875,6082786,"2014-10-09","ANTM"
831.577087402344,848.376647949219,831.577087402344,831.577087402344,20007694,"2014-10-10","ANTM"
827.377197265625,839.976867675781,827.377197265625,827.377197265625,6538275,"2014-10-13","ANTM"
831.577087402344,839.976867675781,827.377197265625,831.577087402344,10794464,"2014-10-14","ANTM"
839.976867675781,848.376647949219,831.577087402344,839.976867675781,16064966,"2014-10-15","ANTM"
831.577087402344,839.976867675781,827.377197265625,831.577087402344,16255805,"2014-10-16","ANTM"
797.97802734375,835.776977539062,785.378356933594,797.97802734375,95451559,"2014-10-17","ANTM"
802.177917480469,818.977416992188,802.177917480469,802.177917480469,27374444,"2014-10-20","ANTM"
797.97802734375,810.57763671875,797.97802734375,797.97802734375,5385862,"2014-10-21","ANTM"
806.377746582031,814.777526855469,802.177917480469,806.377746582031,22064893,"2014-10-22","ANTM"
806.377746582031,814.777526855469,802.177917480469,806.377746582031,13753712,"2014-10-23","ANTM"
806.377746582031,814.777526855469,802.177917480469,806.377746582031,8064984,"2014-10-24","ANTM"
793.778137207031,814.777526855469,793.778137207031,793.778137207031,10669579,"2014-10-27","ANTM"
793.778137207031,797.97802734375,789.578247070312,793.778137207031,4941921,"2014-10-28","ANTM"
789.578247070312,810.57763671875,776.978576660156,789.578247070312,46639380,"2014-10-29","ANTM"
806.377746582031,814.777526855469,785.378356933594,806.377746582031,47779292,"2014-10-30","ANTM"
814.777526855469,827.377197265625,806.377746582031,814.777526855469,49936495,"2014-10-31","ANTM"
793.778137207031,814.777526855469,793.778137207031,793.778137207031,23328500,"2014-11-03","ANTM"
789.578247070312,802.177917480469,789.578247070312,789.578247070312,10433858,"2014-11-04","ANTM"
785.378356933594,793.778137207031,785.378356933594,785.378356933594,9918487,"2014-11-05","ANTM"
793.778137207031,797.97802734375,785.378356933594,793.778137207031,15589834,"2014-11-06","ANTM"
785.378356933594,797.97802734375,781.178466796875,785.378356933594,10639459,"2014-11-07","ANTM"
776.978576660156,789.578247070312,776.978576660156,776.978576660156,10939349,"2014-11-10","ANTM"
772.778686523438,785.378356933594,772.778686523438,772.778686523438,10106588,"2014-11-11","ANTM"
772.778686523438,785.378356933594,772.778686523438,772.778686523438,9740982,"2014-11-12","ANTM"
789.578247070312,797.97802734375,772.778686523438,789.578247070312,24341623,"2014-11-13","ANTM"
785.378356933594,793.778137207031,781.178466796875,785.378356933594,6781020,"2014-11-14","ANTM"
785.378356933594,789.578247070312,781.178466796875,781.178466796875,4785965,"2014-11-17","ANTM"
781.178466796875,789.578247070312,781.178466796875,781.178466796875,5878852,"2014-11-18","ANTM"
781.178466796875,793.778137207031,781.178466796875,781.178466796875,6516012,"2014-11-19","ANTM"
802.177917480469,802.177917480469,785.378356933594,802.177917480469,19093740,"2014-11-20","ANTM"
823.177307128906,827.377197265625,806.377746582031,823.177307128906,39956220,"2014-11-21","ANTM"
839.976867675781,848.376647949219,831.577087402344,839.976867675781,42016872,"2014-11-24","ANTM"
831.577087402344,839.976867675781,823.177307128906,831.577087402344,14676594,"2014-11-25","ANTM"
814.777526855469,831.577087402344,810.57763671875,814.777526855469,9417640,"2014-11-26","ANTM"
823.177307128906,827.377197265625,818.977416992188,823.177307128906,5556462,"2014-11-27","ANTM"
823.177307128906,827.377197265625,818.977416992188,823.177307128906,9961822,"2014-11-28","ANTM"
814.777526855469,823.177307128906,806.377746582031,823.177307128906,11018279,"2014-12-01","ANTM"
827.377197265625,839.976867675781,823.177307128906,827.377197265625,15338160,"2014-12-02","ANTM"
831.577087402344,839.976867675781,818.977416992188,818.977416992188,10556957,"2014-12-03","ANTM"
827.377197265625,835.776977539062,814.777526855469,823.177307128906,13665614,"2014-12-04","ANTM"
827.377197265625,831.577087402344,810.57763671875,810.57763671875,13888477,"2014-12-05","ANTM"
810.57763671875,814.777526855469,797.97802734375,806.377746582031,13487990,"2014-12-08","ANTM"
810.57763671875,818.977416992188,802.177917480469,810.57763671875,5146094,"2014-12-09","ANTM"
814.777526855469,827.377197265625,810.57763671875,810.57763671875,13863953,"2014-12-10","ANTM"
810.57763671875,814.777526855469,802.177917480469,802.177917480469,7051146,"2014-12-11","ANTM"
806.377746582031,818.977416992188,802.177917480469,814.777526855469,7478063,"2014-12-12","ANTM"
806.377746582031,814.777526855469,802.177917480469,802.177917480469,10337189,"2014-12-15","ANTM"
802.177917480469,823.177307128906,793.778137207031,814.777526855469,21968462,"2014-12-16","ANTM"
806.377746582031,827.377197265625,806.377746582031,823.177307128906,17718107,"2014-12-17","ANTM"
823.177307128906,827.377197265625,810.57763671875,810.57763671875,9520976,"2014-12-18","ANTM"
814.777526855469,823.177307128906,810.57763671875,823.177307128906,7071504,"2014-12-19","ANTM"
827.377197265625,831.577087402344,814.777526855469,827.377197265625,7484968,"2014-12-22","ANTM"
823.177307128906,869.376037597656,823.177307128906,860.976257324219,52753120,"2014-12-23","ANTM"
865.176147460938,928.174438476562,860.976257324219,911.374877929688,80309594,"2014-12-24","ANTM"
915.574768066406,940.774047851562,915.574768066406,919.774658203125,31000021,"2014-12-29","ANTM"
919.774658203125,928.174438476562,886.175598144531,894.575317382812,21084509,"2014-12-30","ANTM"
894.575317382812,894.575317382812,869.376037597656,877.775817871094,5997189,"2015-01-02","ANTM"
873.575927734375,881.975708007812,865.176147460938,873.575927734375,9622884,"2015-01-05","ANTM"
865.176147460938,873.575927734375,852.576477050781,860.976257324219,11705560,"2015-01-06","ANTM"
860.976257324219,881.975708007812,860.976257324219,873.575927734375,14333014,"2015-01-07","ANTM"
890.37548828125,953.373718261719,890.37548828125,936.574157714844,87242404,"2015-01-08","ANTM"
944.973937988281,949.173828125,911.374877929688,911.374877929688,41870439,"2015-01-09","ANTM"
907.174987792969,932.374328613281,907.174987792969,915.574768066406,26182864,"2015-01-12","ANTM"
915.574768066406,932.374328613281,902.97509765625,911.374877929688,14838385,"2015-01-13","ANTM"
902.97509765625,923.974548339844,898.775207519531,898.775207519531,15991988,"2015-01-14","ANTM"
898.775207519531,911.374877929688,890.37548828125,898.775207519531,14337180,"2015-01-15","ANTM"
898.775207519531,911.374877929688,886.175598144531,886.175598144531,14173366,"2015-01-16","ANTM"
890.37548828125,902.97509765625,877.775817871094,881.975708007812,11850802,"2015-01-19","ANTM"
886.175598144531,894.575317382812,877.775817871094,886.175598144531,12449033,"2015-01-20","ANTM"
894.575317382812,898.775207519531,881.975708007812,881.975708007812,9825151,"2015-01-21","ANTM"
886.175598144531,898.775207519531,877.775817871094,886.175598144531,12513916,"2015-01-22","ANTM"
890.37548828125,898.775207519531,886.175598144531,890.37548828125,15144703,"2015-01-23","ANTM"
886.175598144531,894.575317382812,856.7763671875,865.176147460938,19613516,"2015-01-26","ANTM"
881.975708007812,907.174987792969,881.975708007812,894.575317382812,31584799,"2015-01-27","ANTM"
886.175598144531,894.575317382812,881.975708007812,881.975708007812,6432915,"2015-01-28","ANTM"
886.175598144531,907.174987792969,886.175598144531,898.775207519531,24139593,"2015-01-29","ANTM"
898.775207519531,911.374877929688,894.575317382812,894.575317382812,22733126,"2015-01-30","ANTM"
890.37548828125,894.575317382812,881.975708007812,886.175598144531,8047602,"2015-02-02","ANTM"
890.37548828125,898.775207519531,886.175598144531,886.175598144531,13098218,"2015-02-03","ANTM"
890.37548828125,902.97509765625,881.975708007812,881.975708007812,18648252,"2015-02-04","ANTM"
881.975708007812,886.175598144531,865.176147460938,869.376037597656,14358609,"2015-02-05","ANTM"
865.176147460938,877.775817871094,865.176147460938,873.575927734375,10111231,"2015-02-06","ANTM"
873.575927734375,886.175598144531,865.176147460938,869.376037597656,12005449,"2015-02-09","ANTM"
869.376037597656,877.775817871094,865.176147460938,869.376037597656,4761797,"2015-02-10","ANTM"
890.37548828125,907.174987792969,881.975708007812,898.775207519531,38720114,"2015-02-11","ANTM"
898.775207519531,902.97509765625,881.975708007812,886.175598144531,12965595,"2015-02-12","ANTM"
886.175598144531,894.575317382812,877.775817871094,881.975708007812,11211856,"2015-02-13","ANTM"
881.975708007812,886.175598144531,869.376037597656,877.775817871094,11447577,"2015-02-16","ANTM"
873.575927734375,877.775817871094,865.176147460938,865.176147460938,9459546,"2015-02-17","ANTM"
869.376037597656,877.775817871094,865.176147460938,869.376037597656,8754407,"2015-02-18","ANTM"
869.376037597656,873.575927734375,865.176147460938,865.176147460938,5066806,"2015-02-20","ANTM"
865.176147460938,873.575927734375,856.7763671875,856.7763671875,7355917,"2015-02-23","ANTM"
869.376037597656,869.376037597656,844.1767578125,844.1767578125,10081944,"2015-02-24","ANTM"
848.376647949219,856.7763671875,831.577087402344,835.776977539062,17041660,"2015-02-25","ANTM"
839.976867675781,844.1767578125,831.577087402344,839.976867675781,7752118,"2015-02-26","ANTM"
844.1767578125,856.7763671875,839.976867675781,844.1767578125,10660531,"2015-02-27","ANTM"
844.1767578125,856.7763671875,844.1767578125,848.376647949219,7419966,"2015-03-02","ANTM"
848.376647949219,856.7763671875,839.976867675781,839.976867675781,5427887,"2015-03-03","ANTM"
844.1767578125,844.1767578125,831.577087402344,835.776977539062,9416449,"2015-03-04","ANTM"
844.1767578125,852.576477050781,839.976867675781,844.1767578125,6258386,"2015-03-05","ANTM"
844.1767578125,848.376647949219,839.976867675781,839.976867675781,5609916,"2015-03-06","ANTM"
835.776977539062,839.976867675781,827.377197265625,827.377197265625,6110525,"2015-03-09","ANTM"
831.577087402344,831.577087402344,823.177307128906,823.177307128906,3163182,"2015-03-10","ANTM"
818.977416992188,823.177307128906,810.57763671875,814.777526855469,4292023,"2015-03-11","ANTM"
814.777526855469,831.577087402344,806.377746582031,827.377197265625,3989276,"2015-03-12","ANTM"
827.377197265625,831.577087402344,814.777526855469,818.977416992188,5348361,"2015-03-13","ANTM"
823.177307128906,823.177307128906,802.177917480469,802.177917480469,9152871,"2015-03-16","ANTM"
810.57763671875,810.57763671875,797.97802734375,802.177917480469,4703105,"2015-03-17","ANTM"
802.177917480469,802.177917480469,797.97802734375,797.97802734375,4157971,"2015-03-18","ANTM"
802.177917480469,810.57763671875,802.177917480469,802.177917480469,4767750,"2015-03-19","ANTM"
797.97802734375,802.177917480469,743.379516601562,743.379516601562,45747332,"2015-03-20","ANTM"
760.179077148438,764.37890625,747.579406738281,755.979187011719,24475436,"2015-03-23","ANTM"
764.37890625,764.37890625,747.579406738281,747.579406738281,8066769,"2015-03-24","ANTM"
747.579406738281,755.979187011719,734.979736328125,734.979736328125,7568541,"2015-03-25","ANTM"
730.779846191406,734.979736328125,718.18017578125,722.380065917969,7410204,"2015-03-26","ANTM"
718.18017578125,730.779846191406,713.980346679688,718.18017578125,7670925,"2015-03-27","ANTM"
718.18017578125,730.779846191406,718.18017578125,722.380065917969,5230263,"2015-03-30","ANTM"
726.579956054688,730.779846191406,722.380065917969,726.579956054688,4904539,"2015-03-31","ANTM"
722.380065917969,768.578796386719,718.18017578125,760.179077148438,14640403,"2015-04-01","ANTM"
760.179077148438,776.978576660156,751.779296875,764.37890625,13457513,"2015-04-02","ANTM"
768.578796386719,772.778686523438,760.179077148438,764.37890625,4165471,"2015-04-06","ANTM"
768.578796386719,768.578796386719,755.979187011719,768.578796386719,3926179,"2015-04-07","ANTM"
768.578796386719,768.578796386719,751.779296875,760.179077148438,4940850,"2015-04-08","ANTM"
760.179077148438,772.778686523438,747.579406738281,772.778686523438,8537735,"2015-04-09","ANTM"
776.978576660156,776.978576660156,755.979187011719,760.179077148438,5558724,"2015-04-10","ANTM"
747.579406738281,764.37890625,743.379516601562,747.579406738281,5167761,"2015-04-13","ANTM"
747.579406738281,751.779296875,734.979736328125,743.379516601562,4710963,"2015-04-14","ANTM"
743.379516601562,755.979187011719,734.979736328125,755.979187011719,4082255,"2015-04-15","ANTM"
755.979187011719,755.979187011719,743.379516601562,747.579406738281,2333873,"2015-04-16","ANTM"
747.579406738281,747.579406738281,739.179626464844,739.179626464844,1725642,"2015-04-17","ANTM"
739.179626464844,743.379516601562,734.979736328125,734.979736328125,2702693,"2015-04-20","ANTM"
739.179626464844,743.379516601562,722.380065917969,726.579956054688,8874887,"2015-04-21","ANTM"
730.779846191406,743.379516601562,726.579956054688,726.579956054688,8474757,"2015-04-22","ANTM"
726.579956054688,734.979736328125,722.380065917969,730.779846191406,6446963,"2015-04-23","ANTM"
734.979736328125,734.979736328125,722.380065917969,726.579956054688,4991328,"2015-04-24","ANTM"
734.979736328125,734.979736328125,692.980895996094,697.180786132812,10497670,"2015-04-27","ANTM"
692.980895996094,701.380676269531,680.381225585938,697.180786132812,5329789,"2015-04-28","ANTM"
697.180786132812,701.380676269531,671.981506347656,680.381225585938,5830398,"2015-04-29","ANTM"
680.381225585938,680.381225585938,663.581726074219,667.781616210938,7439371,"2015-04-30","ANTM"
667.781616210938,680.381225585938,650.982055664062,655.181945800781,6593634,"2015-05-04","ANTM"
659.3818359375,663.581726074219,650.982055664062,650.982055664062,4486076,"2015-05-05","ANTM"
650.982055664062,684.581115722656,650.982055664062,680.381225585938,16245328,"2015-05-06","ANTM"
680.381225585938,684.581115722656,667.781616210938,671.981506347656,5288717,"2015-05-07","ANTM"
676.181335449219,680.381225585938,671.981506347656,671.981506347656,2813053,"2015-05-08","ANTM"
676.181335449219,684.581115722656,667.781616210938,671.981506347656,9816103,"2015-05-11","ANTM"
671.981506347656,692.980895996094,667.781616210938,680.381225585938,13543349,"2015-05-12","ANTM"
684.581115722656,705.58056640625,684.581115722656,692.980895996094,22103466,"2015-05-13","ANTM"
697.180786132812,701.380676269531,688.781005859375,688.781005859375,4545958,"2015-05-15","ANTM"
688.781005859375,701.380676269531,684.581115722656,688.781005859375,7775095,"2015-05-18","ANTM"
688.781005859375,692.980895996094,684.581115722656,688.781005859375,4408692,"2015-05-19","ANTM"
676.181335449219,688.781005859375,671.981506347656,676.181335449219,14736596,"2015-05-20","ANTM"
676.181335449219,680.381225585938,667.781616210938,671.981506347656,5753729,"2015-05-21","ANTM"
676.181335449219,684.581115722656,676.181335449219,676.181335449219,4310237,"2015-05-22","ANTM"
671.981506347656,676.181335449219,671.981506347656,671.981506347656,1781715,"2015-05-25","ANTM"
676.181335449219,688.781005859375,676.181335449219,680.381225585938,4511552,"2015-05-26","ANTM"
676.181335449219,701.380676269531,671.981506347656,688.781005859375,12157477,"2015-05-27","ANTM"
692.980895996094,697.180786132812,676.181335449219,680.381225585938,3413784,"2015-05-28","ANTM"
680.381225585938,680.381225585938,638.382385253906,638.382385253906,12041760,"2015-05-29","ANTM"
650.982055664062,655.181945800781,642.582275390625,650.982055664062,8883697,"2015-06-01","ANTM"
650.982055664062,655.181945800781,634.182495117188,638.382385253906,13778713,"2015-06-03","ANTM"
638.382385253906,642.582275390625,634.182495117188,634.182495117188,2310063,"2015-06-04","ANTM"
634.182495117188,646.782165527344,634.182495117188,638.382385253906,5920401,"2015-06-05","ANTM"
642.582275390625,646.782165527344,629.982666015625,634.182495117188,5988022,"2015-06-08","ANTM"
634.182495117188,634.182495117188,613.18310546875,613.18310546875,6031951,"2015-06-09","ANTM"
613.18310546875,629.982666015625,613.18310546875,617.382995605469,4271546,"2015-06-10","ANTM"
621.582885742188,650.982055664062,617.382995605469,634.182495117188,12627371,"2015-06-11","ANTM"
634.182495117188,638.382385253906,621.582885742188,625.782775878906,3540930,"2015-06-12","ANTM"
617.382995605469,621.582885742188,608.983215332031,608.983215332031,3618433,"2015-06-15","ANTM"
604.783325195312,613.18310546875,600.583435058594,608.983215332031,3947965,"2015-06-16","ANTM"
608.983215332031,617.382995605469,604.783325195312,608.983215332031,5401339,"2015-06-17","ANTM"
608.983215332031,608.983215332031,600.583435058594,600.583435058594,3177825,"2015-06-18","ANTM"
604.783325195312,613.18310546875,596.383544921875,596.383544921875,6979597,"2015-06-19","ANTM"
596.383544921875,613.18310546875,596.383544921875,600.583435058594,3048060,"2015-06-22","ANTM"
600.583435058594,604.783325195312,596.383544921875,604.783325195312,4508457,"2015-06-23","ANTM"
600.583435058594,608.983215332031,600.583435058594,600.583435058594,5380624,"2015-06-24","ANTM"
596.383544921875,600.583435058594,587.983764648438,592.183654785156,6714946,"2015-06-25","ANTM"
587.983764648438,596.383544921875,583.783935546875,583.783935546875,6805544,"2015-06-26","ANTM"
583.783935546875,587.983764648438,571.184265136719,579.584045410156,3380331,"2015-06-29","ANTM"
571.184265136719,575.384155273438,566.984375,571.184265136719,4997994,"2015-06-30","ANTM"
571.184265136719,571.184265136719,562.784484863281,562.784484863281,4094755,"2015-07-01","ANTM"
562.784484863281,575.384155273438,554.384704589844,566.984375,8391897,"2015-07-02","ANTM"
571.184265136719,571.184265136719,562.784484863281,566.984375,2953652,"2015-07-03","ANTM"
566.984375,566.984375,558.584594726562,558.584594726562,2313516,"2015-07-06","ANTM"
554.384704589844,558.584594726562,550.184814453125,550.184814453125,3800461,"2015-07-07","ANTM"
545.984924316406,550.184814453125,520.78564453125,524.985534667969,10658865,"2015-07-08","ANTM"
520.78564453125,524.985534667969,508.186004638672,520.78564453125,3959394,"2015-07-09","ANTM"
516.585754394531,533.385314941406,516.585754394531,520.78564453125,2524117,"2015-07-10","ANTM"
524.985534667969,524.985534667969,516.585754394531,516.585754394531,1588139,"2015-07-13","ANTM"
516.585754394531,529.185424804688,512.385864257812,516.585754394531,3494739,"2015-07-14","ANTM"
516.585754394531,516.585754394531,508.186004638672,512.385864257812,1370871,"2015-07-15","ANTM"
508.186004638672,508.186004638672,495.586334228516,499.786224365234,2749361,"2015-07-22","ANTM"
499.786224365234,508.186004638672,495.586334228516,499.786224365234,4154162,"2015-07-23","ANTM"
495.586334228516,499.786224365234,487.186584472656,491.386444091797,4179162,"2015-07-24","ANTM"
482.986694335938,482.986694335938,461.987274169922,461.987274169922,10243377,"2015-07-27","ANTM"
457.787384033203,457.787384033203,436.787963867188,445.187744140625,12739041,"2015-07-28","ANTM"
449.387603759766,453.587493896484,440.987854003906,440.987854003906,7462824,"2015-07-29","ANTM"
440.987854003906,449.387603759766,409.90869140625,411.588653564453,27731359,"2015-07-30","ANTM"
411.588653564453,413.268615722656,398.989013671875,398.989013671875,28336733,"2015-07-31","ANTM"
403.188873291016,416.628509521484,397.309051513672,402.348907470703,31013711,"2015-08-03","ANTM"
406.548797607422,499.786224365234,404.868835449219,499.786224365234,127686614,"2015-08-04","ANTM"
512.385864257812,550.184814453125,503.986114501953,508.186004638672,135088008,"2015-08-05","ANTM"
512.385864257812,545.984924316406,491.386444091797,516.585754394531,85386638,"2015-08-06","ANTM"
516.585754394531,529.185424804688,499.786224365234,503.986114501953,23157304,"2015-08-07","ANTM"
508.186004638672,516.585754394531,491.386444091797,491.386444091797,18531463,"2015-08-10","ANTM"
499.786224365234,508.186004638672,457.787384033203,461.987274169922,54651625,"2015-08-11","ANTM"
461.987274169922,461.987274169922,428.38818359375,428.38818359375,24647584,"2015-08-12","ANTM"
440.987854003906,466.187164306641,440.987854003906,457.787384033203,43176904,"2015-08-13","ANTM"
461.987274169922,461.987274169922,440.987854003906,445.187744140625,11349479,"2015-08-14","ANTM"
449.387603759766,449.387603759766,432.588073730469,432.588073730469,9662885,"2015-08-18","ANTM"
432.588073730469,449.387603759766,432.588073730469,449.387603759766,9388711,"2015-08-19","ANTM"
453.587493896484,453.587493896484,436.787963867188,445.187744140625,7571994,"2015-08-20","ANTM"
436.787963867188,440.987854003906,419.988433837891,424.188323974609,14521590,"2015-08-21","ANTM"
394.789123535156,415.788543701172,377.989593505859,394.789123535156,20990102,"2015-08-24","ANTM"
377.989593505859,440.987854003906,377.989593505859,419.988433837891,61984089,"2015-08-25","ANTM"
419.1484375,428.38818359375,402.348907470703,419.1484375,23998161,"2015-08-26","ANTM"
424.188323974609,445.187744140625,424.188323974609,440.987854003906,39593353,"2015-08-27","ANTM"
457.787384033203,457.787384033203,411.588653564453,412.428619384766,73093442,"2015-08-28","ANTM"
409.90869140625,428.38818359375,407.388763427734,419.988433837891,28125656,"2015-08-31","ANTM"
418.308471679688,424.188323974609,413.268615722656,416.628509521484,17009754,"2015-09-01","ANTM"
416.628509521484,424.188323974609,413.268615722656,413.268615722656,21309158,"2015-09-02","ANTM"
415.788543701172,419.988433837891,413.268615722656,413.268615722656,11635796,"2015-09-03","ANTM"
414.108581542969,419.988433837891,405.708831787109,406.548797607422,10968040,"2015-09-04","ANTM"
411.588653564453,411.588653564453,398.989013671875,400.6689453125,4548101,"2015-09-07","ANTM"
398.989013671875,410.748687744141,394.789123535156,405.708831787109,8889768,"2015-09-08","ANTM"
408.228759765625,416.628509521484,404.868835449219,414.108581542969,17822276,"2015-09-09","ANTM"
411.588653564453,411.588653564453,404.868835449219,404.868835449219,6254934,"2015-09-10","ANTM"
407.388763427734,424.188323974609,407.388763427734,407.388763427734,36223022,"2015-09-11","ANTM"
411.588653564453,414.108581542969,405.708831787109,405.708831787109,12273195,"2015-09-14","ANTM"
404.868835449219,407.388763427734,400.6689453125,400.6689453125,5246096,"2015-09-15","ANTM"
404.028869628906,404.868835449219,399.828979492188,400.6689453125,5162166,"2015-09-16","ANTM"
400.6689453125,414.948577880859,400.6689453125,405.708831787109,15853770,"2015-09-17","ANTM"
407.388763427734,409.90869140625,398.989013671875,403.188873291016,39220128,"2015-09-18","ANTM"
403.188873291016,403.188873291016,398.989013671875,403.188873291016,4505838,"2015-09-21","ANTM"
403.188873291016,411.588653564453,399.828979492188,401.508941650391,12025926,"2015-09-22","ANTM"
401.508941650391,449.387603759766,399.828979492188,428.38818359375,119492578,"2015-09-23","ANTM"
432.588073730469,453.587493896484,424.188323974609,428.38818359375,45404822,"2015-09-25","ANTM"
428.38818359375,432.588073730469,404.868835449219,404.868835449219,29697604,"2015-09-28","ANTM"
404.868835449219,407.388763427734,390.589233398438,399.828979492188,22153824,"2015-09-29","ANTM"
403.188873291016,428.38818359375,398.989013671875,408.228759765625,43977878,"2015-09-30","ANTM"
411.588653564453,428.38818359375,407.388763427734,408.228759765625,74914564,"2015-10-01","ANTM"
408.228759765625,417.468505859375,403.188873291016,404.028869628906,35827773,"2015-10-02","ANTM"
409.068725585938,413.268615722656,404.028869628906,404.028869628906,40704812,"2015-10-05","ANTM"
411.588653564453,432.588073730469,407.388763427734,414.108581542969,151933115,"2015-10-06","ANTM"
418.308471679688,419.1484375,398.989013671875,400.6689453125,90765001,"2015-10-07","ANTM"
402.348907470703,413.268615722656,398.989013671875,402.348907470703,45096123,"2015-10-08","ANTM"
407.388763427734,410.748687744141,402.348907470703,404.028869628906,36799942,"2015-10-09","ANTM"
409.068725585938,436.787963867188,404.868835449219,436.787963867188,134749189,"2015-10-12","ANTM"
440.987854003906,453.587493896484,428.38818359375,432.588073730469,108332390,"2015-10-13","ANTM"
440.987854003906,445.187744140625,414.108581542969,424.188323974609,114395771,"2015-10-15","ANTM"
440,449,425,433,129249400,"2015-10-16","ANTM"
436,436,423,424,51600700,"2015-10-19","ANTM"
428,431,420,424,49671500,"2015-10-20","ANTM"
420,436,420,429,92644500,"2015-10-21","ANTM"
423,425,390,391,409924600,"2015-10-22","ANTM"
387,400,380,397,332195700,"2015-10-23","ANTM"
405,405,383,386,406350500,"2015-10-26","ANTM"
386,388,381,381,302701600,"2015-10-27","ANTM"
381,396,376,394,720207900,"2015-10-28","ANTM"
400,400,376,377,485085100,"2015-10-29","ANTM"
375,384,372,378,182903400,"2015-10-30","ANTM"
373,376,354,359,327767900,"2015-11-02","ANTM"
360,370,353,359,296208200,"2015-11-03","ANTM"
361,366,355,356,190537000,"2015-11-04","ANTM"
359,363,353,353,124761200,"2015-11-05","ANTM"
353,361,353,355,101244200,"2015-11-06","ANTM"
355,358,336,337,167618600,"2015-11-09","ANTM"
335,350,329,342,271625100,"2015-11-10","ANTM"
345,346,332,333,121115200,"2015-11-11","ANTM"
333,337,325,326,122667400,"2015-11-12","ANTM"
325,326,317,319,152795200,"2015-11-13","ANTM"
317,319,311,313,80733200,"2015-11-16","ANTM"
316,321,311,311,84094200,"2015-11-17","ANTM"
314,319,306,308,91520100,"2015-11-18","ANTM"
312,379,309,372,486667100,"2015-11-19","ANTM"
373,380,346,347,518725900,"2015-11-20","ANTM"
348,361,344,349,251767800,"2015-11-23","ANTM"
349,361,345,354,268731100,"2015-11-24","ANTM"
357,363,355,357,180306300,"2015-11-25","ANTM"
358,360,352,352,86910700,"2015-11-26","ANTM"
354,355,335,338,136904000,"2015-11-27","ANTM"
334,335,315,315,140048700,"2015-11-30","ANTM"
317,324,315,318,53602800,"2015-12-01","ANTM"
320,337,319,332,134764100,"2015-12-02","ANTM"
330,331,321,323,57462400,"2015-12-03","ANTM"
323,327,318,321,31459900,"2015-12-04","ANTM"
325,328,320,321,54756100,"2015-12-07","ANTM"
320,320,311,312,61456100,"2015-12-08","ANTM"
312,312,312,312,0,"2015-12-09","ANTM"
312,314,301,303,46920300,"2015-12-10","ANTM"
303,304,295,295,53848100,"2015-12-11","ANTM"
290,294,285,287,35165300,"2015-12-14","ANTM"
290,295,286,289,44956800,"2015-12-15","ANTM"
291,308,291,303,88748300,"2015-12-16","ANTM"
309,312,303,304,99791900,"2015-12-17","ANTM"
302,307,298,301,32061200,"2015-12-18","ANTM"
305,310,298,306,47135700,"2015-12-21","ANTM"
308,316,306,307,96227700,"2015-12-22","ANTM"
310,312,302,304,29679300,"2015-12-23","ANTM"
304,309,304,305,104481700,"2015-12-28","ANTM"
303,321,303,321,141364500,"2015-12-29","ANTM"
323,326,314,314,130446500,"2015-12-30","ANTM"
315,315,296,296,96322900,"2016-01-04","ANTM"
297,305,297,302,40252100,"2016-01-05","ANTM"
303,307,298,300,79060500,"2016-01-06","ANTM"
298,301,294,294,60458100,"2016-01-07","ANTM"
292,302,292,299,43796800,"2016-01-08","ANTM"
299,308,296,303,105459000,"2016-01-11","ANTM"
305,306,300,302,78989700,"2016-01-12","ANTM"
307,307,301,301,31152000,"2016-01-13","ANTM"
297,328,294,310,477566600,"2016-01-14","ANTM"
313,322,312,315,162684600,"2016-01-15","ANTM"
310,320,310,314,56490100,"2016-01-18","ANTM"
315,319,313,314,62437900,"2016-01-19","ANTM"
313,315,304,304,83417500,"2016-01-20","ANTM"
305,313,301,304,62812300,"2016-01-21","ANTM"
306,311,304,308,46735900,"2016-01-22","ANTM"
310,315,308,311,64086200,"2016-01-25","ANTM"
311,320,309,314,140885900,"2016-01-26","ANTM"
318,331,318,325,327942900,"2016-01-27","ANTM"
325,332,322,323,155592100,"2016-01-28","ANTM"
325,335,324,329,210456000,"2016-01-29","ANTM"
334,335,328,332,104508600,"2016-02-01","ANTM"
333,344,331,338,168409500,"2016-02-02","ANTM"
336,345,334,342,125354100,"2016-02-03","ANTM"
345,352,345,349,132358600,"2016-02-04","ANTM"
352,357,340,342,173114900,"2016-02-05","ANTM"
343,350,341,344,76303600,"2016-02-09","ANTM"
345,347,335,344,88723300,"2016-02-10","ANTM"
346,353,345,353,192928300,"2016-02-11","ANTM"
355,360,351,352,87018600,"2016-02-12","ANTM"
355,362,353,362,133681100,"2016-02-15","ANTM"
365,367,359,363,90149700,"2016-02-16","ANTM"
366,366,361,363,46310200,"2016-02-17","ANTM"
365,372,362,366,120929200,"2016-02-18","ANTM"
369,373,357,369,209251000,"2016-02-19","ANTM"
371,372,367,369,42120400,"2016-02-22","ANTM"
371,372,358,360,75692200,"2016-02-23","ANTM"
360,369,356,365,86521500,"2016-02-24","ANTM"
368,373,365,372,141657000,"2016-02-25","ANTM"
374,375,367,369,68140700,"2016-02-26","ANTM"
370,371,364,364,39757400,"2016-02-29","ANTM"
366,369,363,365,34092000,"2016-03-01","ANTM"
365,383,360,381,269451600,"2016-03-02","ANTM"
382,392,376,387,201450900,"2016-03-03","ANTM"
389,406,389,403,240070400,"2016-03-04","ANTM"
406,422,406,422,262811800,"2016-03-07","ANTM"
424,433,422,424,213480900,"2016-03-08","ANTM"
425,428,417,424,105128700,"2016-03-10","ANTM"
427,448,425,445,204053600,"2016-03-11","ANTM"
445,462,447,457,210882300,"2016-03-14","ANTM"
459,460,448,453,105398200,"2016-03-15","ANTM"
453,467,450,459,128412100,"2016-03-16","ANTM"
464,466,459,461,87605400,"2016-03-17","ANTM"
465,480,463,474,218746000,"2016-03-18","ANTM"
474,481,470,470,142980500,"2016-03-21","ANTM"
471,476,470,471,54751400,"2016-03-22","ANTM"
471,474,465,468,41565800,"2016-03-23","ANTM"
465,471,458,458,103271100,"2016-03-24","ANTM"
458,462,441,459,131272400,"2016-03-28","ANTM"
460,468,456,456,80692300,"2016-03-29","ANTM"
459,466,458,465,74741300,"2016-03-30","ANTM"
465,470,463,464,55089500,"2016-03-31","ANTM"
463,464,458,461,95510800,"2016-04-01","ANTM"
466,505,463,500,323920800,"2016-04-04","ANTM"
500,510,499,500,127634300,"2016-04-05","ANTM"
505,525,505,520,102176800,"2016-04-06","ANTM"
525,625,525,625,474393800,"2016-04-07","ANTM"
625,710,615,645,638944600,"2016-04-08","ANTM"
650,685,640,665,211665800,"2016-04-11","ANTM"
670,695,665,670,143049200,"2016-04-12","ANTM"
670,670,670,670,0,"2016-04-13","ANTM"
670,670,670,670,0,"2016-04-14","ANTM"
670,670,670,670,0,"2016-04-15","ANTM"
670,670,670,670,0,"2016-04-18","ANTM"
670,670,670,670,0,"2016-04-19","ANTM"
725,740,710,720,1.15e+08,"2016-04-20","ANTM"
720,735,715,720,92965600,"2016-04-21","ANTM"
720,725,710,715,51002700,"2016-04-22","ANTM"
720,725,710,715,54684400,"2016-04-25","ANTM"
715,720,690,705,93651300,"2016-04-26","ANTM"
705,720,700,700,46142800,"2016-04-27","ANTM"
710,745,700,740,242736600,"2016-04-28","ANTM"
750,775,735,760,206397900,"2016-04-29","ANTM"
770,780,740,755,115450800,"2016-05-02","ANTM"
765,765,740,745,46002800,"2016-05-03","ANTM"
740,780,730,770,137767700,"2016-05-04","ANTM"
775,780,730,740,177916300,"2016-05-09","ANTM"
735,750,700,710,266911700,"2016-05-10","ANTM"
715,730,710,710,75196900,"2016-05-11","ANTM"
715,730,705,715,45063400,"2016-05-12","ANTM"
715,720,705,705,37171900,"2016-05-13","ANTM"
705,710,675,680,105406500,"2016-05-16","ANTM"
690,700,685,695,59276500,"2016-05-17","ANTM"
700,710,690,695,26878200,"2016-05-18","ANTM"
700,700,665,665,68592400,"2016-05-19","ANTM"
660,680,650,660,56372700,"2016-05-20","ANTM"
660,675,650,650,30408600,"2016-05-23","ANTM"
650,655,625,645,80636700,"2016-05-24","ANTM"
655,665,650,655,43434800,"2016-05-25","ANTM"
660,700,650,680,137663900,"2016-05-26","ANTM"
685,690,665,670,41435200,"2016-05-27","ANTM"
670,685,660,670,64263000,"2016-05-30","ANTM"
670,675,650,650,81217000,"2016-05-31","ANTM"
650,670,640,645,49958500,"2016-06-01","ANTM"
640,665,640,650,96986700,"2016-06-02","ANTM"
650,660,650,650,19928400,"2016-06-03","ANTM"
660,685,660,675,124156100,"2016-06-06","ANTM"
685,695,665,675,108677500,"2016-06-07","ANTM"
680,685,665,670,75294200,"2016-06-08","ANTM"
680,730,670,730,325910000,"2016-06-09","ANTM"
730,740,715,720,145568300,"2016-06-10","ANTM"
705,725,705,705,47598400,"2016-06-13","ANTM"
700,720,685,685,63735900,"2016-06-14","ANTM"
680,705,680,695,68210800,"2016-06-15","ANTM"
695,780,695,755,372193000,"2016-06-16","ANTM"
755,765,725,735,213331800,"2016-06-17","ANTM"
740,760,735,750,96659700,"2016-06-20","ANTM"
750,760,735,735,62111200,"2016-06-21","ANTM"
730,755,730,740,108101800,"2016-06-22","ANTM"
730,745,730,730,39292500,"2016-06-23","ANTM"
730,750,705,730,190710000,"2016-06-24","ANTM"
730,745,730,735,70339400,"2016-06-27","ANTM"
740,745,720,720,58690300,"2016-06-28","ANTM"
720,740,720,720,105793700,"2016-06-29","ANTM"
725,735,720,725,77622700,"2016-06-30","ANTM"
725,730,710,715,52925500,"2016-07-01","ANTM"
730,750,725,740,97283800,"2016-07-11","ANTM"
740,770,740,760,167191500,"2016-07-12","ANTM"
765,805,765,795,317276500,"2016-07-13","ANTM"
800,810,775,780,128161700,"2016-07-14","ANTM"
775,805,775,780,106108800,"2016-07-15","ANTM"
775,840,765,840,246508200,"2016-07-18","ANTM"
850,860,820,820,205125400,"2016-07-19","ANTM"
820,840,810,815,86845500,"2016-07-20","ANTM"
820,830,795,800,116455000,"2016-07-21","ANTM"
800,825,800,810,84733600,"2016-07-22","ANTM"
810,820,805,810,47500000,"2016-07-25","ANTM"
810,815,795,805,86706500,"2016-07-26","ANTM"
810,830,805,805,167766300,"2016-07-27","ANTM"
815,820,800,805,83661400,"2016-07-28","ANTM"
810,815,795,795,67612200,"2016-07-29","ANTM"
805,815,800,805,59986500,"2016-08-01","ANTM"
810,840,810,820,174220800,"2016-08-02","ANTM"
830,840,815,820,93098700,"2016-08-03","ANTM"
830,830,815,815,67770300,"2016-08-04","ANTM"
820,825,810,815,47327400,"2016-08-05","ANTM"
815,825,805,810,55656500,"2016-08-08","ANTM"
815,820,800,800,61905100,"2016-08-09","ANTM"
805,810,795,795,48499400,"2016-08-10","ANTM"
800,800,775,775,94911000,"2016-08-11","ANTM"
780,790,775,780,35244700,"2016-08-12","ANTM"
780,790,735,750,91354200,"2016-08-15","ANTM"
755,765,750,755,36866600,"2016-08-16","ANTM"
755,790,755,785,86405800,"2016-08-18","ANTM"
795,815,775,790,165363700,"2016-08-19","ANTM"
795,800,775,775,44983000,"2016-08-22","ANTM"
780,785,760,765,50774000,"2016-08-23","ANTM"
770,790,760,775,46795700,"2016-08-24","ANTM"
775,785,765,770,23403100,"2016-08-25","ANTM"
775,775,745,750,71501200,"2016-08-26","ANTM"
750,750,710,715,84492400,"2016-08-29","ANTM"
720,730,695,715,90657700,"2016-08-30","ANTM"
715,735,715,720,43714700,"2016-08-31","ANTM"
720,725,695,700,47292300,"2016-09-01","ANTM"
700,715,685,700,40827700,"2016-09-02","ANTM"
715,720,705,705,42367500,"2016-09-05","ANTM"
710,715,700,705,27145500,"2016-09-06","ANTM"
715,715,700,705,14784800,"2016-09-07","ANTM"
710,710,695,700,34908400,"2016-09-08","ANTM"
700,705,690,690,23436500,"2016-09-09","ANTM"
690,690,645,645,74147700,"2016-09-13","ANTM"
645,645,615,620,55683200,"2016-09-14","ANTM"
620,640,620,640,47804500,"2016-09-15","ANTM"
640,655,625,625,51163300,"2016-09-16","ANTM"
630,635,615,625,18301900,"2016-09-19","ANTM"
630,635,620,625,20196900,"2016-09-20","ANTM"
625,670,620,665,103373200,"2016-09-21","ANTM"
675,705,670,675,127206700,"2016-09-22","ANTM"
685,690,665,665,45387900,"2016-09-23","ANTM"
660,680,640,645,40092100,"2016-09-26","ANTM"
645,780,630,770,504324900,"2016-09-27","ANTM"
785,810,760,795,351019700,"2016-09-28","ANTM"
810,850,810,830,441474400,"2016-09-29","ANTM"
825,850,805,820,279351200,"2016-09-30","ANTM"
830,835,805,805,126934100,"2016-10-03","ANTM"
810,860,800,830,397881200,"2016-10-04","ANTM"
825,845,790,795,220020500,"2016-10-05","ANTM"
800,810,770,790,102494300,"2016-10-06","ANTM"
795,820,785,800,87401100,"2016-10-07","ANTM"
805,810,785,790,40937600,"2016-10-10","ANTM"
800,835,790,830,378940600,"2016-10-11","ANTM"
825,865,810,840,411468100,"2016-10-12","ANTM"
845,850,825,830,116043400,"2016-10-13","ANTM"
830,840,820,825,96521300,"2016-10-14","ANTM"
830,850,825,835,233367300,"2016-10-17","ANTM"
840,845,820,830,101209600,"2016-10-18","ANTM"
830,835,820,825,47547700,"2016-10-19","ANTM"
830,830,800,810,58552300,"2016-10-20","ANTM"
810,835,805,820,67782000,"2016-10-21","ANTM"
820,840,820,840,95607700,"2016-10-24","ANTM"
840,845,830,835,72098900,"2016-10-25","ANTM"
835,845,825,840,104685700,"2016-10-26","ANTM"
840,900,840,875,427882900,"2016-10-27","ANTM"
880,890,860,865,74901000,"2016-10-28","ANTM"
870,895,860,895,182704100,"2016-10-31","ANTM"
895,930,885,900,182576500,"2016-11-01","ANTM"
900,915,890,900,124615400,"2016-11-02","ANTM"
895,925,875,890,221275500,"2016-11-03","ANTM"
890,915,875,910,113935700,"2016-11-04","ANTM"
915,920,890,910,142260400,"2016-11-07","ANTM"
915,925,905,910,144103500,"2016-11-08","ANTM"
915,915,865,890,168970200,"2016-11-09","ANTM"
900,905,880,895,130109100,"2016-11-10","ANTM"
885,910,865,900,133914300,"2016-11-11","ANTM"
900,910,880,885,83387400,"2016-11-14","ANTM"
885,910,880,885,130221700,"2016-11-15","ANTM"
890,900,870,880,68695000,"2016-11-16","ANTM"
880,925,880,900,127935600,"2016-11-17","ANTM"
905,910,890,900,34541100,"2016-11-18","ANTM"
900,910,890,890,30702600,"2016-11-21","ANTM"
905,915,895,910,76454500,"2016-11-22","ANTM"
915,990,910,975,540027600,"2016-11-23","ANTM"
980,990,950,970,235396300,"2016-11-24","ANTM"
970,980,960,965,52239300,"2016-11-25","ANTM"
970,1005,960,985,184406700,"2016-11-28","ANTM"
990,995,975,975,46960100,"2016-11-29","ANTM"
975,980,965,970,77320900,"2016-11-30","ANTM"
965,975,950,955,58240900,"2016-12-01","ANTM"
940,965,940,965,58494500,"2016-12-02","ANTM"
965,975,955,965,47397300,"2016-12-05","ANTM"
970,970,960,960,20850600,"2016-12-06","ANTM"
965,980,955,960,47380800,"2016-12-07","ANTM"
965,975,945,950,52673800,"2016-12-08","ANTM"
945,965,940,945,46448400,"2016-12-09","ANTM"
940,945,895,900,146916800,"2016-12-13","ANTM"
900,905,875,880,67959800,"2016-12-14","ANTM"
875,905,860,895,68821900,"2016-12-15","ANTM"
905,905,880,885,91495400,"2016-12-16","ANTM"
885,905,870,870,41865600,"2016-12-19","ANTM"
870,890,860,865,33456000,"2016-12-20","ANTM"
860,890,850,885,52606200,"2016-12-21","ANTM"
885,890,850,860,38139400,"2016-12-22","ANTM"
860,880,855,855,28303600,"2016-12-23","ANTM"
855,865,850,850,18819500,"2016-12-27","ANTM"
860,895,855,890,43766900,"2016-12-28","ANTM"
890,905,885,895,54890000,"2016-12-29","ANTM"
905,905,890,895,56281600,"2016-12-30","ANTM"
895,895,895,895,0,"2017-01-02","ANTM"
895,895,875,885,3577900,"2017-01-03","ANTM"
885,905,865,865,34615900,"2017-01-04","ANTM"
875,885,865,870,22442900,"2017-01-05","ANTM"
880,885,865,865,31596400,"2017-01-06","ANTM"
870,875,850,855,28355600,"2017-01-09","ANTM"
855,875,855,865,25951400,"2017-01-10","ANTM"
875,880,865,875,54071100,"2017-01-11","ANTM"
870,880,865,865,26714800,"2017-01-12","ANTM"
885,920,885,920,249158500,"2017-01-13","ANTM"
920,930,900,905,94797700,"2017-01-16","ANTM"
910,915,895,895,48280000,"2017-01-17","ANTM"
895,905,890,895,31798300,"2017-01-18","ANTM"
895,915,890,900,163836300,"2017-01-19","ANTM"
905,910,885,885,65489900,"2017-01-20","ANTM"
885,890,865,865,87451000,"2017-01-23","ANTM"
865,870,800,805,274193800,"2017-01-24","ANTM"
810,820,800,805,99975500,"2017-01-25","ANTM"
810,815,795,810,74909100,"2017-01-26","ANTM"
800,810,795,805,57687700,"2017-01-27","ANTM"
805,810,795,800,68393700,"2017-01-30","ANTM"
805,820,795,800,101645300,"2017-01-31","ANTM"
810,815,800,810,69998700,"2017-02-01","ANTM"
815,845,810,840,162025700,"2017-02-02","ANTM"
850,860,830,830,73688300,"2017-02-03","ANTM"
830,835,810,815,36778500,"2017-02-06","ANTM"
815,820,805,805,28704900,"2017-02-07","ANTM"
810,815,795,805,31882400,"2017-02-08","ANTM"
805,815,800,800,36337000,"2017-02-09","ANTM"
805,815,800,810,28055200,"2017-02-10","ANTM"
820,820,810,810,28476300,"2017-02-13","ANTM"
815,815,800,800,36332700,"2017-02-14","ANTM"
800,800,800,800,0,"2017-02-15","ANTM"
805,810,800,800,26544400,"2017-02-16","ANTM"
805,805,795,795,17888100,"2017-02-17","ANTM"
795,800,780,785,45617300,"2017-02-20","ANTM"
785,810,780,790,63762800,"2017-02-21","ANTM"
790,800,785,785,23326100,"2017-02-22","ANTM"
790,790,780,785,19677800,"2017-02-23","ANTM"
785,790,765,765,25128900,"2017-02-24","ANTM"
770,775,740,740,58062400,"2017-02-27","ANTM"
740,770,740,745,59062300,"2017-02-28","ANTM"
760,765,745,750,47113700,"2017-03-01","ANTM"
760,785,750,770,65126800,"2017-03-02","ANTM"
770,770,755,755,27159000,"2017-03-03","ANTM"
755,770,750,760,31431800,"2017-03-06","ANTM"
760,760,745,750,13194100,"2017-03-07","ANTM"
745,750,725,730,29069300,"2017-03-08","ANTM"
725,745,715,735,70456200,"2017-03-09","ANTM"
740,740,725,730,12387900,"2017-03-10","ANTM"
730,740,725,725,17603800,"2017-03-13","ANTM"
730,735,705,705,53558600,"2017-03-14","ANTM"
705,710,690,695,35648700,"2017-03-15","ANTM"
700,725,700,715,54707700,"2017-03-16","ANTM"
720,780,720,760,141376300,"2017-03-17","ANTM"
770,780,750,760,46958900,"2017-03-20","ANTM"
765,765,740,750,22188200,"2017-03-21","ANTM"
745,745,735,740,15535300,"2017-03-22","ANTM"
740,755,740,745,15433100,"2017-03-23","ANTM"
750,750,730,730,16775200,"2017-03-24","ANTM"
730,735,710,720,13391800,"2017-03-27","ANTM"
730,745,720,745,21848400,"2017-03-29","ANTM"
750,750,725,725,16325800,"2017-03-30","ANTM"
725,740,725,730,12350500,"2017-03-31","ANTM"
735,740,715,715,22045400,"2017-04-03","ANTM"
720,730,715,720,24341900,"2017-04-04","ANTM"
725,730,710,710,23488800,"2017-04-05","ANTM"
720,720,710,715,11373700,"2017-04-06","ANTM"
710,730,710,715,21113000,"2017-04-07","ANTM"
715,725,705,705,14646900,"2017-04-10","ANTM"
710,715,700,700,11258400,"2017-04-11","ANTM"
705,730,700,725,40154800,"2017-04-12","ANTM"
730,745,725,735,32527700,"2017-04-13","ANTM"
735,745,715,720,16084400,"2017-04-17","ANTM"
720,725,705,710,17214600,"2017-04-18","ANTM"
710,710,710,710,0,"2017-04-19","ANTM"
710,715,695,700,29325100,"2017-04-20","ANTM"
700,705,695,700,23755000,"2017-04-21","ANTM"
700,705,695,700,18629700,"2017-04-25","ANTM"
700,705,695,700,17763500,"2017-04-26","ANTM"
700,700,690,695,16444000,"2017-04-27","ANTM"
695,715,695,695,44285700,"2017-04-28","ANTM"
705,705,685,685,26785400,"2017-05-02","ANTM"
685,700,660,665,39252200,"2017-05-03","ANTM"
670,670,645,645,33320500,"2017-05-04","ANTM"
640,640,625,630,32981900,"2017-05-05","ANTM"
630,660,630,640,35290200,"2017-05-08","ANTM"
645,655,630,630,17059800,"2017-05-09","ANTM"
630,645,625,625,27182000,"2017-05-10","ANTM"
625,630,610,620,16641100,"2017-05-12","ANTM"
620,625,595,610,32166200,"2017-05-15","ANTM"
615,705,605,700,133675800,"2017-05-16","ANTM"
705,730,685,705,108904600,"2017-05-17","ANTM"
690,715,690,695,30963400,"2017-05-18","ANTM"
695,715,685,700,24996400,"2017-05-19","ANTM"
710,725,690,695,61079400,"2017-05-22","ANTM"
700,715,695,705,32925900,"2017-05-23","ANTM"
705,715,700,705,14749300,"2017-05-24","ANTM"
700,710,690,700,29798500,"2017-05-26","ANTM"
700,750,700,750,141141200,"2017-05-29","ANTM"
755,760,730,735,64525500,"2017-05-30","ANTM"
740,790,735,775,183754000,"2017-05-31","ANTM"
775,775,775,775,0,"2017-06-01","ANTM"
780,780,755,760,36832000,"2017-06-02","ANTM"
770,780,725,725,115261500,"2017-06-05","ANTM"
725,740,720,720,35456100,"2017-06-06","ANTM"
725,730,720,720,25556500,"2017-06-07","ANTM"
720,725,705,715,57808300,"2017-06-08","ANTM"
720,720,710,715,15215200,"2017-06-09","ANTM"
715,725,705,705,19076100,"2017-06-12","ANTM"
705,735,705,725,36398000,"2017-06-13","ANTM"
730,755,725,740,43368600,"2017-06-14","ANTM"
740,750,725,725,14858200,"2017-06-15","ANTM"
725,735,705,720,21389700,"2017-06-16","ANTM"
720,725,705,705,17487600,"2017-06-19","ANTM"
715,715,705,710,9263500,"2017-06-20","ANTM"
715,715,690,695,20616500,"2017-06-21","ANTM"
705,705,695,695,6431000,"2017-06-22","ANTM"
695,695,695,695,0,"2017-06-23","ANTM"
695,695,695,695,0,"2017-06-26","ANTM"
695,695,695,695,0,"2017-06-27","ANTM"
695,695,695,695,0,"2017-06-28","ANTM"
695,695,695,695,0,"2017-06-29","ANTM"
695,695,695,695,0,"2017-06-30","ANTM"
705,715,695,700,15816300,"2017-07-03","ANTM"
700,710,685,705,25412300,"2017-07-04","ANTM"
705,710,695,700,25318300,"2017-07-05","ANTM"
700,705,695,695,6155100,"2017-07-06","ANTM"
695,720,695,710,22957900,"2017-07-07","ANTM"
720,720,700,705,5487400,"2017-07-10","ANTM"
710,710,695,695,11048100,"2017-07-11","ANTM"
700,705,695,700,6873200,"2017-07-12","ANTM"
705,705,695,700,4404900,"2017-07-13","ANTM"
705,705,695,695,6158400,"2017-07-14","ANTM"
705,735,700,720,72311400,"2017-07-17","ANTM"
720,740,715,715,37100300,"2017-07-18","ANTM"
725,730,715,725,21032700,"2017-07-19","ANTM"
725,725,715,715,8878600,"2017-07-20","ANTM"
720,720,705,705,10171800,"2017-07-21","ANTM"
715,715,695,700,13504500,"2017-07-24","ANTM"
700,710,695,700,14167700,"2017-07-25","ANTM"
710,730,705,720,59653900,"2017-07-26","ANTM"
725,730,710,715,26317600,"2017-07-27","ANTM"
715,720,685,690,109987400,"2017-07-28","ANTM"
695,700,685,690,19661600,"2017-07-31","ANTM"
700,700,685,690,29985500,"2017-08-01","ANTM"
680,690,680,685,32474400,"2017-08-02","ANTM"
690,700,680,680,25897800,"2017-08-03","ANTM"
680,685,650,660,61558600,"2017-08-04","ANTM"
660,660,645,650,33692700,"2017-08-07","ANTM"
650,675,650,670,27776800,"2017-08-08","ANTM"
680,700,680,695,50302900,"2017-08-09","ANTM"
700,710,685,700,50850900,"2017-08-10","ANTM"
700,705,685,690,12102600,"2017-08-11","ANTM"
695,695,685,685,7751500,"2017-08-14","ANTM"
690,690,675,680,12460000,"2017-08-15","ANTM"
680,685,670,680,10240400,"2017-08-16","ANTM"
680,680,680,680,0,"2017-08-17","ANTM"
680,695,670,685,18410200,"2017-08-18","ANTM"
690,720,690,715,102629300,"2017-08-21","ANTM"
720,735,715,725,182949100,"2017-08-22","ANTM"
730,730,705,720,42780700,"2017-08-23","ANTM"
725,755,725,740,177441400,"2017-08-24","ANTM"
740,740,720,720,34707600,"2017-08-25","ANTM"
715,725,710,715,36112300,"2017-08-28","ANTM"
725,745,715,730,122694300,"2017-08-29","ANTM"
735,765,735,755,224928900,"2017-08-30","ANTM"
760,760,735,740,81253900,"2017-08-31","ANTM"
740,740,740,740,0,"2017-09-01","ANTM"
740,755,705,710,107837600,"2017-09-04","ANTM"
710,720,690,710,69302100,"2017-09-05","ANTM"
710,720,700,705,23984600,"2017-09-06","ANTM"
715,715,695,695,30548300,"2017-09-07","ANTM"
700,715,695,700,31039600,"2017-09-08","ANTM"
695,700,685,690,30436400,"2017-09-11","ANTM"
695,695,675,680,25738800,"2017-09-12","ANTM"
680,685,660,670,37638600,"2017-09-13","ANTM"
670,685,665,680,36698200,"2017-09-14","ANTM"
690,695,680,680,22670800,"2017-09-15","ANTM"
685,690,670,680,13545400,"2017-09-18","ANTM"
680,685,670,675,19730200,"2017-09-19","ANTM"
675,700,675,680,41602000,"2017-09-20","ANTM"
680,680,680,680,0,"2017-09-21","ANTM"
675,680,670,675,12778300,"2017-09-22","ANTM"
680,680,645,650,78522200,"2017-09-25","ANTM"
655,665,640,645,29735000,"2017-09-26","ANTM"
645,650,625,625,18345200,"2017-09-27","ANTM"
625,640,620,630,14424300,"2017-09-28","ANTM"
635,660,625,640,24072600,"2017-09-29","ANTM"
640,650,635,640,16530400,"2017-10-02","ANTM"
650,655,635,645,17013200,"2017-10-03","ANTM"
655,665,650,650,24907700,"2017-10-04","ANTM"
650,660,645,645,8762500,"2017-10-05","ANTM"
645,655,645,650,5793900,"2017-10-06","ANTM"
650,660,645,650,12896700,"2017-10-09","ANTM"
655,665,655,660,18229500,"2017-10-10","ANTM"
660,665,640,640,10587800,"2017-10-11","ANTM"
645,655,640,650,12507300,"2017-10-12","ANTM"
650,660,645,645,11977700,"2017-10-13","ANTM"
655,675,650,655,35225800,"2017-10-16","ANTM"
660,660,650,650,6222200,"2017-10-17","ANTM"
650,665,645,655,25437000,"2017-10-18","ANTM"
660,665,650,660,14121600,"2017-10-19","ANTM"
660,670,650,660,13645500,"2017-10-20","ANTM"
660,665,645,645,12261700,"2017-10-23","ANTM"
645,655,645,645,7100400,"2017-10-24","ANTM"
650,655,640,645,26980900,"2017-10-25","ANTM"
650,660,645,655,24938000,"2017-10-26","ANTM"
655,660,645,645,23814100,"2017-10-27","ANTM"
650,655,645,645,21423800,"2017-10-30","ANTM"
650,655,640,645,20497400,"2017-10-31","ANTM"
655,720,655,710,187604600,"2017-11-01","ANTM"
720,720,665,670,256093000,"2017-11-02","ANTM"
670,675,660,670,22853300,"2017-11-03","ANTM"
670,675,660,670,28975500,"2017-11-06","ANTM"
675,705,665,695,103506100,"2017-11-07","ANTM"
700,710,685,705,63204500,"2017-11-08","ANTM"
715,725,695,710,103690000,"2017-11-09","ANTM"
705,715,700,705,38442300,"2017-11-10","ANTM"
705,705,680,685,83549000,"2017-11-13","ANTM"
695,700,675,680,42247300,"2017-11-14","ANTM"
675,680,655,660,45943200,"2017-11-15","ANTM"
660,670,655,660,25308500,"2017-11-16","ANTM"
660,680,660,660,34187200,"2017-11-17","ANTM"
665,670,660,665,14196200,"2017-11-20","ANTM"
665,670,660,665,10088000,"2017-11-21","ANTM"
665,670,655,660,20933300,"2017-11-22","ANTM"
665,670,660,660,6915400,"2017-11-23","ANTM"
660,665,650,660,14418800,"2017-11-24","ANTM"
660,665,655,655,12238700,"2017-11-27","ANTM"
655,660,645,650,23712100,"2017-11-28","ANTM"
650,685,650,665,28563000,"2017-11-29","ANTM"
665,675,655,665,12440800,"2017-11-30","ANTM"
665,665,665,665,0,"2017-12-01","ANTM"
655,665,650,650,12930500,"2017-12-04","ANTM"
655,655,625,630,23577400,"2017-12-05","ANTM"
630,640,610,610,26738900,"2017-12-06","ANTM"
610,625,600,605,23986400,"2017-12-07","ANTM"
605,635,605,625,45310200,"2017-12-08","ANTM"
625,630,600,605,16493100,"2017-12-11","ANTM"
605,615,600,605,11540300,"2017-12-12","ANTM"
605,625,605,620,9749200,"2017-12-13","ANTM"
620,640,620,635,16982600,"2017-12-14","ANTM"
635,640,625,630,10841200,"2017-12-15","ANTM"
640,645,630,635,9895500,"2017-12-18","ANTM"
640,650,635,645,16647700,"2017-12-19","ANTM"
645,650,625,630,9719700,"2017-12-20","ANTM"
630,640,625,625,9024500,"2017-12-21","ANTM"
630,640,625,630,7568100,"2017-12-22","ANTM"
630,630,630,630,0,"2017-12-25","ANTM"
630,630,630,630,0,"2017-12-26","ANTM"
635,640,630,635,11145100,"2017-12-27","ANTM"
635,640,620,620,30355400,"2017-12-28","ANTM"
625,630,625,625,23985600,"2017-12-29","ANTM"
625,625,625,625,0,"2018-01-01","ANTM"
635,645,625,635,36621000,"2018-01-02","ANTM"
635,655,630,630,43607600,"2018-01-03","ANTM"
635,645,635,640,15064900,"2018-01-04","ANTM"
645,660,645,655,49323700,"2018-01-05","ANTM"
660,660,640,650,31920500,"2018-01-08","ANTM"
655,680,650,655,51688900,"2018-01-09","ANTM"
655,665,645,650,20774300,"2018-01-10","ANTM"
655,660,645,650,14235700,"2018-01-11","ANTM"
650,670,645,665,66859000,"2018-01-12","ANTM"
670,680,660,660,52828200,"2018-01-15","ANTM"
665,720,665,705,236009800,"2018-01-16","ANTM"
705,740,690,730,242283100,"2018-01-17","ANTM"
750,775,730,740,276688800,"2018-01-18","ANTM"
745,765,735,760,91891800,"2018-01-19","ANTM"
765,790,765,775,142992100,"2018-01-22","ANTM"
780,810,775,800,153083300,"2018-01-23","ANTM"
805,815,780,780,93794700,"2018-01-24","ANTM"
810,870,810,845,352356500,"2018-01-25","ANTM"
860,875,855,855,136492700,"2018-01-26","ANTM"
875,915,865,905,289138600,"2018-01-29","ANTM"
920,940,885,910,315950100,"2018-01-30","ANTM"
900,925,890,915,144940600,"2018-01-31","ANTM"
920,920,900,910,89292800,"2018-02-01","ANTM"
920,930,905,905,99715700,"2018-02-02","ANTM"
880,890,860,870,81427400,"2018-02-05","ANTM"
845,855,790,850,226942600,"2018-02-06","ANTM"
865,880,845,870,135418800,"2018-02-07","ANTM"
870,875,850,855,33518900,"2018-02-08","ANTM"
835,840,825,830,56923900,"2018-02-09","ANTM"
840,860,835,855,44170700,"2018-02-12","ANTM"
870,880,860,875,58777900,"2018-02-13","ANTM"
885,910,880,885,73143000,"2018-02-14","ANTM"
910,920,900,910,122690300,"2018-02-15","ANTM"
910,910,910,910,0,"2018-02-16","ANTM"
910,925,900,920,70904500,"2018-02-19","ANTM"
910,920,900,900,39191400,"2018-02-20","ANTM"
895,915,890,910,53100700,"2018-02-21","ANTM"
905,910,895,900,25720600,"2018-02-22","ANTM"
910,915,880,895,45745800,"2018-02-23","ANTM"
895,905,885,900,24513000,"2018-02-26","ANTM"
905,955,900,945,291118200,"2018-02-27","ANTM"
945,960,940,955,90085600,"2018-02-28","ANTM"
955,955,925,940,69385900,"2018-03-01","ANTM"
925,930,910,920,40085400,"2018-03-02","ANTM"
920,940,905,910,36938600,"2018-03-05","ANTM"
920,925,890,905,35601300,"2018-03-06","ANTM"
905,910,850,885,102570500,"2018-03-07","ANTM"
885,895,860,875,33177200,"2018-03-08","ANTM"
870,880,845,850,39720000,"2018-03-09","ANTM"
880,900,880,900,57585600,"2018-03-12","ANTM"
900,900,870,880,29402200,"2018-03-13","ANTM"
880,885,865,880,27065400,"2018-03-14","ANTM"
865,880,855,860,28052000,"2018-03-15","ANTM"
860,860,840,845,24534400,"2018-03-16","ANTM"
845,860,820,820,24939800,"2018-03-19","ANTM"
810,820,795,805,34026000,"2018-03-20","ANTM"
805,850,805,835,37710400,"2018-03-21","ANTM"
835,850,820,820,26026400,"2018-03-22","ANTM"
795,800,780,790,45850200,"2018-03-23","ANTM"
800,820,785,785,54393300,"2018-03-26","ANTM"
800,805,765,775,61345200,"2018-03-27","ANTM"
765,785,765,770,32011800,"2018-03-28","ANTM"
770,790,770,775,204176400,"2018-03-29","ANTM"
775,775,775,775,0,"2018-03-30","ANTM"
785,805,785,795,45249700,"2018-04-02","ANTM"
790,815,790,805,55993500,"2018-04-03","ANTM"
810,815,775,775,71182400,"2018-04-04","ANTM"
800,810,790,800,51596500,"2018-04-05","ANTM"
795,810,795,805,66940200,"2018-04-06","ANTM"
805,850,800,850,89643600,"2018-04-09","ANTM"
855,865,845,850,58705500,"2018-04-10","ANTM"
850,870,835,865,170456400,"2018-04-11","ANTM"
880,890,855,865,137906400,"2018-04-12","ANTM"
875,880,860,880,54329700,"2018-04-13","ANTM"
875,880,865,865,34008800,"2018-04-16","ANTM"
875,880,865,870,41694300,"2018-04-17","ANTM"
870,890,860,885,65244700,"2018-04-18","ANTM"
900,945,900,935,341606500,"2018-04-19","ANTM"
920,925,900,905,67632100,"2018-04-20","ANTM"
900,910,885,895,57180100,"2018-04-23","ANTM"
885,885,850,860,124908400,"2018-04-24","ANTM"
850,870,840,850,66736500,"2018-04-25","ANTM"
855,860,820,830,76732300,"2018-04-26","ANTM"
855,865,825,830,84351900,"2018-04-27","ANTM"
825,845,815,845,40924600,"2018-04-30","ANTM"
845,845,845,845,0,"2018-05-01","ANTM"
845,865,830,865,44583500,"2018-05-02","ANTM"
860,860,825,840,41029900,"2018-05-03","ANTM"
840,840,820,830,27663100,"2018-05-04","ANTM"
830,845,810,810,34347200,"2018-05-07","ANTM"
815,815,785,790,38955100,"2018-05-08","ANTM"
800,810,775,805,31952100,"2018-05-09","ANTM"
805,805,805,805,0,"2018-05-10","ANTM"
815,820,800,810,21166000,"2018-05-11","ANTM"
805,825,785,815,52437900,"2018-05-14","ANTM"
825,830,805,820,35206800,"2018-05-15","ANTM"
815,825,805,810,43438700,"2018-05-16","ANTM"
815,830,810,825,30909700,"2018-05-17","ANTM"
835,865,825,850,68215100,"2018-05-18","ANTM"
860,890,845,880,90967600,"2018-05-21","ANTM"
880,885,845,845,62235400,"2018-05-22","ANTM"
840,860,835,845,28834200,"2018-05-23","ANTM"
845,885,840,885,63594700,"2018-05-24","ANTM"
890,900,865,870,50343600,"2018-05-25","ANTM"
870,870,850,855,28157100,"2018-05-28","ANTM"
855,855,855,855,0,"2018-05-29","ANTM"
850,865,840,850,33098900,"2018-05-30","ANTM"
860,870,850,865,43953700,"2018-05-31","ANTM"
865,865,865,865,0,"2018-06-01","ANTM"
895,895,870,880,62291200,"2018-06-04","ANTM"
880,895,870,885,60110800,"2018-06-05","ANTM"
895,1015,895,995,508895400,"2018-06-06","ANTM"
1005,1005,935,945,275452400,"2018-06-07","ANTM"
945,955,905,905,200362500,"2018-06-08","ANTM"
905,905,905,905,0,"2018-06-11","ANTM"
905,905,905,905,0,"2018-06-12","ANTM"
905,905,905,905,0,"2018-06-13","ANTM"
905,905,905,905,0,"2018-06-14","ANTM"
905,905,905,905,0,"2018-06-15","ANTM"
905,905,905,905,0,"2018-06-18","ANTM"
905,905,905,905,0,"2018-06-19","ANTM"
890,895,855,880,64935900,"2018-06-20","ANTM"
880,905,875,890,52368400,"2018-06-21","ANTM"
900,910,880,910,42965100,"2018-06-22","ANTM"
925,925,880,890,91154400,"2018-06-25","ANTM"
880,895,865,870,54919100,"2018-06-26","ANTM"
875,880,825,840,66853300,"2018-06-27","ANTM"
840,850,805,835,50855300,"2018-06-28","ANTM"
850,890,825,890,46732000,"2018-06-29","ANTM"
880,880,810,820,55488600,"2018-07-02","ANTM"
830,835,795,800,56216500,"2018-07-03","ANTM"
795,815,765,805,43947900,"2018-07-04","ANTM"
805,805,775,800,47671200,"2018-07-05","ANTM"
800,810,780,780,34218400,"2018-07-06","ANTM"
790,810,790,800,39966000,"2018-07-09","ANTM"
810,825,805,810,38359900,"2018-07-10","ANTM"
800,865,795,845,123699500,"2018-07-11","ANTM"
850,865,840,860,72284300,"2018-07-12","ANTM"
880,945,875,910,172649900,"2018-07-13","ANTM"
915,935,895,900,119203500,"2018-07-16","ANTM"
905,905,875,880,73995300,"2018-07-17","ANTM"
885,910,875,885,74310200,"2018-07-18","ANTM"
895,900,870,875,62368900,"2018-07-19","ANTM"
870,880,865,870,48279400,"2018-07-20","ANTM"
875,895,870,885,62488300,"2018-07-23","ANTM"
885,905,880,885,65016400,"2018-07-24","ANTM"
895,900,880,880,44411000,"2018-07-25","ANTM"
890,925,890,890,127167800,"2018-07-26","ANTM"
895,905,885,900,47461800,"2018-07-27","ANTM"
895,960,890,955,218292600,"2018-07-30","ANTM"
955,960,910,915,118883000,"2018-07-31","ANTM"
925,945,920,940,84475200,"2018-08-01","ANTM"
925,940,910,915,58688100,"2018-08-02","ANTM"
920,925,890,900,50570900,"2018-08-03","ANTM"
905,940,905,935,69575600,"2018-08-06","ANTM"
945,955,920,925,123380900,"2018-08-07","ANTM"
935,940,915,920,48764400,"2018-08-08","ANTM"
925,930,905,910,31836400,"2018-08-09","ANTM"
915,915,895,895,45945400,"2018-08-10","ANTM"
890,890,850,855,64752100,"2018-08-13","ANTM"
850,865,825,845,64021600,"2018-08-14","ANTM"
835,865,830,865,47421900,"2018-08-15","ANTM"
845,845,825,830,59004900,"2018-08-16","ANTM"
830,830,830,830,0,"2018-08-17","ANTM"
845,860,835,855,56120800,"2018-08-20","ANTM"
860,865,835,835,54643400,"2018-08-21","ANTM"
835,835,835,835,0,"2018-08-22","ANTM"
845,880,840,870,96147600,"2018-08-23","ANTM"
870,880,855,875,63389000,"2018-08-24","ANTM"
890,915,885,895,140381500,"2018-08-27","ANTM"
905,910,875,880,57171900,"2018-08-28","ANTM"
890,890,860,875,52790500,"2018-08-29","ANTM"
895,895,860,865,79928200,"2018-08-30","ANTM"
855,870,840,870,34526100,"2018-08-31","ANTM"
855,860,830,830,67120100,"2018-09-03","ANTM"
830,835,805,805,59449300,"2018-09-04","ANTM"
800,800,755,775,87152200,"2018-09-05","ANTM"
770,805,765,800,61378500,"2018-09-06","ANTM"
810,815,785,795,66652400,"2018-09-07","ANTM"
805,810,785,795,28979600,"2018-09-10","ANTM"
795,795,795,795,0,"2018-09-11","ANTM"
795,805,780,780,52060300,"2018-09-12","ANTM"
800,815,785,805,71033800,"2018-09-13","ANTM"
810,810,795,800,29160200,"2018-09-14","ANTM"
800,805,780,790,38810700,"2018-09-17","ANTM"
785,795,780,790,31323700,"2018-09-18","ANTM"
800,805,785,790,53035200,"2018-09-19","ANTM"
800,810,795,795,77237500,"2018-09-20","ANTM"
800,820,795,820,90191400,"2018-09-21","ANTM"
825,830,800,800,85676100,"2018-09-24","ANTM"
795,810,790,805,33820000,"2018-09-25","ANTM"
810,815,800,805,26522800,"2018-09-26","ANTM"
805,845,800,835,121821300,"2018-09-27","ANTM"
840,855,830,845,117168800,"2018-09-28","ANTM"
845,845,820,825,46380400,"2018-10-01","ANTM"
820,825,795,795,70836100,"2018-10-02","ANTM"
805,815,795,810,33628000,"2018-10-03","ANTM"
815,820,795,800,64982700,"2018-10-04","ANTM"
790,805,790,800,32173200,"2018-10-05","ANTM"
805,830,800,810,67517200,"2018-10-08","ANTM"
810,820,800,810,21828100,"2018-10-09","ANTM"
820,820,810,820,35832700,"2018-10-10","ANTM"
800,800,785,785,60716400,"2018-10-11","ANTM"
785,805,785,795,50812800,"2018-10-12","ANTM"
800,800,760,765,103162700,"2018-10-15","ANTM"
770,775,755,760,33977500,"2018-10-16","ANTM"
770,790,770,780,51076700,"2018-10-17","ANTM"
775,780,755,765,61519900,"2018-10-18","ANTM"
760,780,755,765,59274100,"2018-10-19","ANTM"
765,775,760,765,29023400,"2018-10-22","ANTM"
765,770,750,755,36483800,"2018-10-23","ANTM"
755,760,730,740,51771700,"2018-10-24","ANTM"
720,730,715,720,47540600,"2018-10-25","ANTM"
725,730,720,725,35077800,"2018-10-26","ANTM"
725,730,705,705,30060300,"2018-10-29","ANTM"
700,705,670,675,99346500,"2018-10-30","ANTM"
680,685,665,680,50382400,"2018-10-31","ANTM"
680,705,680,685,92372600,"2018-11-01","ANTM"
700,705,685,695,63297900,"2018-11-02","ANTM"
690,695,685,690,17071600,"2018-11-05","ANTM"
690,700,680,680,28148600,"2018-11-06","ANTM"
690,705,685,695,52473300,"2018-11-07","ANTM"
700,720,695,710,84546900,"2018-11-08","ANTM"
710,715,695,700,33748400,"2018-11-09","ANTM"
695,700,685,685,22863900,"2018-11-12","ANTM"
675,695,665,690,35992700,"2018-11-13","ANTM"
690,695,670,670,48399300,"2018-11-14","ANTM"
670,680,660,670,61467300,"2018-11-15","ANTM"
675,695,670,680,54547400,"2018-11-16","ANTM"
690,690,670,675,25582600,"2018-11-19","ANTM"
675,675,675,675,0,"2018-11-20","ANTM"
670,675,640,645,72891500,"2018-11-21","ANTM"
645,655,625,625,65660900,"2018-11-22","ANTM"
630,635,620,625,46061900,"2018-11-23","ANTM"
625,630,600,605,60427400,"2018-11-26","ANTM"
605,615,595,595,48074000,"2018-11-27","ANTM"
600,610,595,600,38118700,"2018-11-28","ANTM"
610,625,605,625,51894500,"2018-11-29","ANTM"
625,635,615,615,44427900,"2018-11-30","ANTM"
640,735,640,735,319380300,"2018-12-03","ANTM"
735,735,705,710,114477100,"2018-12-04","ANTM"
690,745,690,740,181244900,"2018-12-05","ANTM"
735,750,725,735,87724500,"2018-12-06","ANTM"
740,740,720,725,43586800,"2018-12-07","ANTM"
715,725,710,720,39041000,"2018-12-10","ANTM"
720,770,710,755,138590700,"2018-12-11","ANTM"
765,770,745,755,49860000,"2018-12-12","ANTM"
760,780,755,765,82314700,"2018-12-13","ANTM"
760,765,750,755,35617200,"2018-12-14","ANTM"
760,765,730,730,44969700,"2018-12-17","ANTM"
730,765,715,750,82577000,"2018-12-18","ANTM"
755,765,740,760,47553700,"2018-12-19","ANTM"
755,780,755,765,85694000,"2018-12-20","ANTM"
765,795,760,770,135346100,"2018-12-21","ANTM"
770,770,770,770,0,"2018-12-24","ANTM"
770,770,770,770,0,"2018-12-25","ANTM"
760,790,760,770,71071800,"2018-12-26","ANTM"
785,785,765,770,37337500,"2018-12-27","ANTM"
775,775,760,765,38070900,"2018-12-28","ANTM"
765,765,765,765,0,"2018-12-31","ANTM"
765,765,765,765,0,"2019-01-01","ANTM"
770,775,735,740,53128900,"2019-01-02","ANTM"
750,755,740,750,34641100,"2019-01-03","ANTM"
750,765,745,760,59878500,"2019-01-04","ANTM"
775,785,765,770,65853100,"2019-01-07","ANTM"
775,780,755,760,82485900,"2019-01-08","ANTM"
770,790,765,780,105654500,"2019-01-09","ANTM"
780,805,775,790,150289500,"2019-01-10","ANTM"
795,800,780,790,56407400,"2019-01-11","ANTM"
795,795,775,780,41648200,"2019-01-14","ANTM"
780,830,780,820,165281200,"2019-01-15","ANTM"
830,885,825,870,245187100,"2019-01-16","ANTM"
870,885,840,845,92137700,"2019-01-17","ANTM"
850,870,840,850,73986800,"2019-01-18","ANTM"
855,870,850,855,72190100,"2019-01-21","ANTM"
855,860,820,830,77107300,"2019-01-22","ANTM"
830,885,825,860,141396200,"2019-01-23","ANTM"
865,905,855,895,196537400,"2019-01-24","ANTM"
895,945,895,930,261090200,"2019-01-25","ANTM"
945,950,910,910,132450700,"2019-01-28","ANTM"
910,930,900,920,96595800,"2019-01-29","ANTM"
935,960,935,950,180203800,"2019-01-30","ANTM"
965,980,955,965,133938100,"2019-01-31","ANTM"
975,975,955,960,59971800,"2019-02-01","ANTM"
970,1040,970,1010,303518900,"2019-02-04","ANTM"
1010,1010,1010,1010,0,"2019-02-05","ANTM"
1025,1100,1005,1095,285524200,"2019-02-06","ANTM"
1080,1150,1050,1060,369835900,"2019-02-07","ANTM"
1050,1080,1025,1025,179593300,"2019-02-08","ANTM"
1025,1025,975,980,222915600,"2019-02-11","ANTM"
980,995,935,960,182840300,"2019-02-12","ANTM"
975,1040,950,1010,277124100,"2019-02-13","ANTM"
1020,1030,985,1000,139034400,"2019-02-14","ANTM"
990,995,950,950,142476600,"2019-02-15","ANTM"
975,1020,970,995,173591600,"2019-02-18","ANTM"
1000,1055,995,1025,255674400,"2019-02-19","ANTM"
1040,1090,1040,1060,261788400,"2019-02-20","ANTM"
1080,1085,1030,1035,158909700,"2019-02-21","ANTM"
1035,1060,1010,1055,129281800,"2019-02-22","ANTM"
1065,1090,1060,1085,177237000,"2019-02-25","ANTM"
1075,1075,1035,1045,148389300,"2019-02-26","ANTM"
1055,1060,1030,1030,61838900,"2019-02-27","ANTM"
1040,1045,980,1015,192898000,"2019-02-28","ANTM"
1000,1055,1000,1055,117661600,"2019-03-01","ANTM"
1060,1075,1045,1050,100864600,"2019-03-04","ANTM"
1040,1065,1015,1035,126418900,"2019-03-05","ANTM"
1050,1065,1040,1045,87855200,"2019-03-06","ANTM"
1045,1045,1045,1045,0,"2019-03-07","ANTM"
1010,1015,990,990,137044900,"2019-03-08","ANTM"
1010,1025,990,995,133205500,"2019-03-11","ANTM"
1010,1015,955,970,144227600,"2019-03-12","ANTM"
975,990,960,965,98820400,"2019-03-13","ANTM"
975,975,960,965,65563000,"2019-03-14","ANTM"
965,990,950,975,72567000,"2019-03-15","ANTM"
980,985,945,955,95086600,"2019-03-18","ANTM"
960,975,955,960,69781500,"2019-03-19","ANTM"
960,980,960,960,55325000,"2019-03-20","ANTM"
970,980,960,965,42876300,"2019-03-21","ANTM"
960,965,950,960,38781500,"2019-03-22","ANTM"
940,945,910,920,105587900,"2019-03-25","ANTM"
925,940,910,915,63741400,"2019-03-26","ANTM"
925,925,890,900,59113200,"2019-03-27","ANTM"
895,915,870,880,101873800,"2019-03-28","ANTM"
880,895,870,885,73446700,"2019-03-29","ANTM"
900,945,900,940,132618300,"2019-04-01","ANTM"
940,950,920,920,102133500,"2019-04-02","ANTM"
920,920,920,920,0,"2019-04-03","ANTM"
935,945,910,915,49497700,"2019-04-04","ANTM"
910,925,900,905,33851900,"2019-04-05","ANTM"
905,910,880,885,70696700,"2019-04-08","ANTM"
885,915,885,900,53409600,"2019-04-09","ANTM"
900,910,890,895,45347600,"2019-04-10","ANTM"
900,905,890,895,36952500,"2019-04-11","ANTM"
885,890,875,880,45356300,"2019-04-12","ANTM"
880,890,880,885,30757400,"2019-04-15","ANTM"
880,900,880,895,27035500,"2019-04-16","ANTM"
895,895,895,895,0,"2019-04-17","ANTM"
905,910,885,885,41688500,"2019-04-18","ANTM"
885,885,885,885,0,"2019-04-19","ANTM"
880,890,850,855,75543000,"2019-04-22","ANTM"
860,890,855,890,54820700,"2019-04-23","ANTM"
890,890,875,880,28625000,"2019-04-24","ANTM"
880,885,865,870,28515800,"2019-04-25","ANTM"
865,880,865,875,33910900,"2019-04-26","ANTM"
875,885,870,875,26437700,"2019-04-29","ANTM"
875,880,855,865,47939900,"2019-04-30","ANTM"
865,865,865,865,0,"2019-05-01","ANTM"
865,870,815,820,105857000,"2019-05-02","ANTM"
820,825,785,790,95259500,"2019-05-03","ANTM"
780,780,745,760,83337600,"2019-05-06","ANTM"
765,780,765,765,37394800,"2019-05-07","ANTM"
755,770,750,765,38541800,"2019-05-08","ANTM"
765,770,730,730,55956100,"2019-05-09","ANTM"
740,750,720,745,57424000,"2019-05-10","ANTM"
745,750,725,730,45550200,"2019-05-13","ANTM"
720,720,700,710,66670300,"2019-05-14","ANTM"
720,735,695,700,100102600,"2019-05-15","ANTM"
700,715,680,685,52975400,"2019-05-16","ANTM"
690,695,670,670,36307200,"2019-05-17","ANTM"
675,690,660,685,49978300,"2019-05-20","ANTM"
690,725,690,710,65902900,"2019-05-21","ANTM"
700,725,700,710,49193900,"2019-05-22","ANTM"
710,740,710,740,62518900,"2019-05-23","ANTM"
740,755,720,730,84783700,"2019-05-24","ANTM"
740,760,735,740,75187700,"2019-05-27","ANTM"
750,750,720,720,56803700,"2019-05-28","ANTM"
710,725,705,715,38469900,"2019-05-29","ANTM"
715,715,715,715,0,"2019-05-30","ANTM"
715,730,715,725,33515000,"2019-05-31","ANTM"
725,725,725,725,0,"2019-06-03","ANTM"
725,725,725,725,0,"2019-06-04","ANTM"
725,725,725,725,0,"2019-06-05","ANTM"
725,725,725,725,0,"2019-06-06","ANTM"
725,725,725,725,0,"2019-06-07","ANTM"
730,800,730,780,172262900,"2019-06-10","ANTM"
785,815,770,795,116959700,"2019-06-11","ANTM"
795,810,780,785,54716300,"2019-06-12","ANTM"
785,790,765,780,41048700,"2019-06-13","ANTM"
785,795,775,790,51605300,"2019-06-14","ANTM"
800,805,760,765,46657900,"2019-06-17","ANTM"
765,780,765,775,24803000,"2019-06-18","ANTM"
790,800,785,795,48304200,"2019-06-19","ANTM"
810,825,800,805,91642200,"2019-06-20","ANTM"
815,820,785,800,82014000,"2019-06-21","ANTM"
805,815,795,795,37223500,"2019-06-24","ANTM"
805,850,795,845,242773400,"2019-06-25","ANTM"
845,850,820,825,105044300,"2019-06-26","ANTM"
830,845,820,830,64619500,"2019-06-27","ANTM"
840,860,830,845,131205700,"2019-06-28","ANTM"
850,865,840,850,112441000,"2019-07-01","ANTM"
845,850,835,840,34077600,"2019-07-02","ANTM"
845,850,810,815,82796400,"2019-07-03","ANTM"
825,830,815,820,42211300,"2019-07-04","ANTM"
820,825,810,810,27266000,"2019-07-05","ANTM"
810,835,800,825,47875600,"2019-07-08","ANTM"
825,840,825,825,49279300,"2019-07-09","ANTM"
830,840,815,820,33570400,"2019-07-10","ANTM"
835,855,825,850,114504000,"2019-07-11","ANTM"
850,855,835,845,54953400,"2019-07-12","ANTM"
855,885,855,880,192125200,"2019-07-15","ANTM"
885,905,875,895,141194200,"2019-07-16","ANTM"
900,930,885,900,238303800,"2019-07-17","ANTM"
920,985,920,950,335413700,"2019-07-18","ANTM"
970,985,935,940,137797900,"2019-07-19","ANTM"
940,960,915,960,119839200,"2019-07-22","ANTM"
950,970,940,940,82880700,"2019-07-23","ANTM"
940,960,935,945,48601800,"2019-07-24","ANTM"
955,965,925,930,78453700,"2019-07-25","ANTM"
930,930,885,890,87812600,"2019-07-26","ANTM"
895,915,880,895,63726900,"2019-07-29","ANTM"
905,940,905,935,84114000,"2019-07-30","ANTM"
940,945,925,935,48705800,"2019-07-31","ANTM"
935,940,920,925,46309500,"2019-08-01","ANTM"
905,920,890,900,100773500,"2019-08-02","ANTM"
900,900,855,860,83532300,"2019-08-05","ANTM"
850,945,830,940,247604900,"2019-08-06","ANTM"
945,1030,940,1005,487598800,"2019-08-07","ANTM"
1050,1075,1010,1020,257680900,"2019-08-08","ANTM"
1030,1080,1015,1065,240007000,"2019-08-09","ANTM"
1070,1080,1030,1035,179863500,"2019-08-12","ANTM"
1045,1085,1035,1065,175124700,"2019-08-13","ANTM"
1070,1130,1050,1110,323676500,"2019-08-14","ANTM"
1090,1140,1085,1120,195784600,"2019-08-15","ANTM"
1140,1150,1120,1120,141043100,"2019-08-16","ANTM"
1130,1130,1085,1085,85735700,"2019-08-19","ANTM"
1080,1080,1035,1050,117148500,"2019-08-20","ANTM"
1055,1085,1025,1070,151189900,"2019-08-21","ANTM"
1075,1080,1035,1040,65051200,"2019-08-22","ANTM"
1045,1045,1015,1015,87934800,"2019-08-23","ANTM"
1020,1060,1015,1030,147239400,"2019-08-26","ANTM"
1040,1045,1020,1020,69950500,"2019-08-27","ANTM"
1030,1060,1025,1050,102409700,"2019-08-28","ANTM"
1060,1085,1050,1055,161352000,"2019-08-29","ANTM"
1075,1080,1045,1070,100688800,"2019-08-30","ANTM"
1120,1175,1115,1170,380923500,"2019-09-02","ANTM"
1170,1170,1105,1110,184669600,"2019-09-03","ANTM"
1120,1140,1090,1100,108867300,"2019-09-04","ANTM"
1105,1115,1085,1100,109971500,"2019-09-05","ANTM"
1090,1100,1075,1075,70609200,"2019-09-06","ANTM"
1080,1135,1080,1120,153116500,"2019-09-09","ANTM"
1130,1160,1110,1130,202036800,"2019-09-10","ANTM"
1125,1140,1115,1125,65474500,"2019-09-11","ANTM"
1125,1140,1115,1120,59565600,"2019-09-12","ANTM"
1120,1125,1055,1070,128241500,"2019-09-13","ANTM"
1070,1085,1040,1050,95702700,"2019-09-16","ANTM"
1045,1060,1040,1050,40393900,"2019-09-17","ANTM"
1055,1080,1050,1065,77525900,"2019-09-18","ANTM"
1065,1080,1045,1045,46921500,"2019-09-19","ANTM"
1050,1075,1045,1065,77305700,"2019-09-20","ANTM"
1070,1075,1055,1055,50722600,"2019-09-23","ANTM"
1050,1055,1010,1015,104106400,"2019-09-24","ANTM"
1015,1035,1005,1010,67498200,"2019-09-25","ANTM"
1015,1030,1010,1015,70656200,"2019-09-26","ANTM"
1015,1020,985,990,65010900,"2019-09-27","ANTM"
990,1000,965,975,73819000,"2019-09-30","ANTM"
990,995,950,955,70031100,"2019-10-01","ANTM"
965,975,915,920,79407500,"2019-10-02","ANTM"
920,970,915,965,77444800,"2019-10-03","ANTM"
975,985,945,960,46452800,"2019-10-04","ANTM"
965,980,945,955,45234500,"2019-10-07","ANTM"
950,955,930,930,49179800,"2019-10-08","ANTM"
935,995,935,990,139352700,"2019-10-09","ANTM"
995,1015,990,995,106467700,"2019-10-10","ANTM"
995,1025,985,1015,72275400,"2019-10-11","ANTM"
1015,1020,990,1000,61701300,"2019-10-14","ANTM"
990,995,980,985,34088600,"2019-10-15","ANTM"
985,1005,960,960,85270100,"2019-10-16","ANTM"
945,970,940,955,57845600,"2019-10-17","ANTM"
955,970,920,935,125613800,"2019-10-18","ANTM"
940,955,920,925,80512500,"2019-10-21","ANTM"
920,940,915,930,50069600,"2019-10-22","ANTM"
945,955,940,955,74596500,"2019-10-23","ANTM"
960,980,950,975,108649300,"2019-10-24","ANTM"
980,985,955,955,87426200,"2019-10-25","ANTM"
950,950,910,915,177588400,"2019-10-28","ANTM"
925,945,920,925,133909400,"2019-10-29","ANTM"
930,940,925,930,69322000,"2019-10-30","ANTM"
935,935,885,890,126383800,"2019-10-31","ANTM"
900,905,850,855,118830800,"2019-11-01","ANTM"
855,865,810,840,148393600,"2019-11-04","ANTM"
830,850,820,835,80390400,"2019-11-05","ANTM"
840,870,825,850,109181300,"2019-11-06","ANTM"
855,860,830,845,53514100,"2019-11-07","ANTM"
840,855,825,835,41949800,"2019-11-08","ANTM"
830,840,820,830,28520100,"2019-11-11","ANTM"
815,825,800,820,66391100,"2019-11-12","ANTM"
830,835,815,820,43113100,"2019-11-13","ANTM"
820,830,800,815,49980300,"2019-11-14","ANTM"
810,835,810,825,44594900,"2019-11-15","ANTM"
825,830,815,820,24328500,"2019-11-18","ANTM"
820,835,815,835,35948500,"2019-11-19","ANTM"
840,845,820,825,38079700,"2019-11-20","ANTM"
820,830,810,815,35867700,"2019-11-21","ANTM"
820,825,805,810,27803700,"2019-11-22","ANTM"
810,820,805,815,19463000,"2019-11-25","ANTM"
820,820,800,810,35581900,"2019-11-26","ANTM"
810,815,775,780,53831000,"2019-11-27","ANTM"
780,780,745,750,56329600,"2019-11-28","ANTM"
750,765,735,750,46034900,"2019-11-29","ANTM"
740,805,740,790,68015300,"2019-12-02","ANTM"
785,800,770,775,51903700,"2019-12-03","ANTM"
775,790,770,785,36996800,"2019-12-04","ANTM"
785,815,785,805,71148200,"2019-12-05","ANTM"
810,815,790,810,58178100,"2019-12-06","ANTM"
810,835,805,825,97666600,"2019-12-09","ANTM"
825,835,820,825,45785500,"2019-12-10","ANTM"
830,835,825,825,24139700,"2019-12-11","ANTM"
835,855,835,835,102156900,"2019-12-12","ANTM"
845,855,835,850,73516800,"2019-12-13","ANTM"
855,865,850,865,83127000,"2019-12-16","ANTM"
870,870,845,860,42848800,"2019-12-17","ANTM"
860,860,825,830,56603100,"2019-12-18","ANTM"
830,845,825,835,43386700,"2019-12-19","ANTM"
845,850,825,830,35549100,"2019-12-20","ANTM"
835,845,825,825,38930900,"2019-12-23","ANTM"
830,850,830,840,56216100,"2019-12-26","ANTM"
850,850,830,835,34923000,"2019-12-27","ANTM"
840,845,835,840,25759500,"2019-12-30","ANTM"
845,850,825,840,26829200,"2020-01-02","ANTM"
845,850,840,850,52105900,"2020-01-03","ANTM"
860,890,855,885,153322300,"2020-01-06","ANTM"
885,895,865,875,93750600,"2020-01-07","ANTM"
895,920,890,905,217122000,"2020-01-08","ANTM"
895,900,875,880,109423800,"2020-01-09","ANTM"
880,885,865,885,47623200,"2020-01-10","ANTM"
885,890,870,870,47500600,"2020-01-13","ANTM"
870,870,845,850,98284800,"2020-01-14","ANTM"
850,865,830,835,73346600,"2020-01-15","ANTM"
850,860,840,845,52551000,"2020-01-16","ANTM"
840,845,835,840,36767000,"2020-01-17","ANTM"
840,850,785,795,164357600,"2020-01-20","ANTM"
795,810,780,795,72996000,"2020-01-21","ANTM"
800,805,755,770,129107000,"2020-01-22","ANTM"
785,790,765,780,38416900,"2020-01-23","ANTM"
780,790,775,785,25277000,"2020-01-24","ANTM"
790,790,745,750,92354300,"2020-01-27","ANTM"
750,760,730,750,81359900,"2020-01-28","ANTM"
760,765,750,750,38092300,"2020-01-29","ANTM"
750,760,740,740,60227100,"2020-01-30","ANTM"
745,745,715,720,65280900,"2020-01-31","ANTM"
725,730,705,715,45970300,"2020-02-03","ANTM"
725,735,715,730,49024800,"2020-02-04","ANTM"
730,735,715,725,28225000,"2020-02-05","ANTM"
730,735,715,735,28180200,"2020-02-06","ANTM"
730,740,720,730,27156200,"2020-02-07","ANTM"
750,750,710,720,50506700,"2020-02-10","ANTM"
730,730,715,720,21224000,"2020-02-11","ANTM"
720,725,705,715,20699300,"2020-02-12","ANTM"
715,720,680,680,48920800,"2020-02-13","ANTM"
680,690,665,675,29968100,"2020-02-14","ANTM"
675,690,670,680,33798800,"2020-02-17","ANTM"
680,705,675,690,61588700,"2020-02-18","ANTM"
700,720,700,705,94198000,"2020-02-19","ANTM"
710,720,705,710,23540300,"2020-02-20","ANTM"
715,715,695,700,74636900,"2020-02-21","ANTM"
710,715,680,685,67340700,"2020-02-24","ANTM"
685,685,655,660,97963600,"2020-02-25","ANTM"
650,660,630,630,93935900,"2020-02-26","ANTM"
630,650,595,600,104666900,"2020-02-27","ANTM"
590,590,540,575,137409800,"2020-02-28","ANTM"
580,600,570,585,117769700,"2020-03-02","ANTM"
600,620,595,615,101217900,"2020-03-03","ANTM"
615,635,610,630,93281500,"2020-03-04","ANTM"
635,650,625,630,53646700,"2020-03-05","ANTM"
625,630,605,610,49754200,"2020-03-06","ANTM"
590,590,550,555,105445200,"2020-03-09","ANTM"
555,585,555,575,76294500,"2020-03-10","ANTM"
580,585,530,540,84825600,"2020-03-11","ANTM"
520,520,488,490,98610300,"2020-03-12","ANTM"
470,490,456,478,117132200,"2020-03-13","ANTM"
474,474,446,446,57292700,"2020-03-16","ANTM"
446,446,416,416,45123800,"2020-03-17","ANTM"
398,410,388,388,78790100,"2020-03-18","ANTM"
362,364,362,362,8977100,"2020-03-19","ANTM"
360,386,338,374,164706400,"2020-03-20","ANTM"
370,370,348,348,90136700,"2020-03-23","ANTM"
348,374,340,364,155141100,"2020-03-24","ANTM"
366,432,366,416,267248200,"2020-03-26","ANTM"
432,505,426,460,292787100,"2020-03-27","ANTM"
450,460,428,432,74651200,"2020-03-30","ANTM"
440,464,434,450,89306500,"2020-03-31","ANTM"
450,462,434,436,81224700,"2020-04-01","ANTM"
436,454,424,452,83577100,"2020-04-02","ANTM"
458,472,450,464,115728200,"2020-04-03","ANTM"
466,540,466,540,224870500,"2020-04-06","ANTM"
580,590,520,555,256413700,"2020-04-07","ANTM"
555,555,520,520,90030300,"2020-04-08","ANTM"
510,540,492,520,105623600,"2020-04-09","ANTM"
520,555,510,535,72240600,"2020-04-13","ANTM"
550,560,540,555,84352000,"2020-04-14","ANTM"
560,565,525,525,87961700,"2020-04-15","ANTM"
535,535,494,505,100312000,"2020-04-16","ANTM"
520,530,500,520,94759700,"2020-04-17","ANTM"
515,520,496,500,80546300,"2020-04-20","ANTM"
500,500,476,482,92065100,"2020-04-21","ANTM"
476,496,466,492,74583700,"2020-04-22","ANTM"
500,505,490,498,86760800,"2020-04-23","ANTM"
496,515,486,494,86275300,"2020-04-24","ANTM"
494,510,494,505,56062600,"2020-04-27","ANTM"
505,510,490,492,45388100,"2020-04-28","ANTM"
492,500,492,498,25492400,"2020-04-29","ANTM"
500,525,500,510,85174700,"2020-04-30","ANTM"
490,505,484,494,64158400,"2020-05-04","ANTM"
500,505,494,500,37904200,"2020-05-05","ANTM"
505,510,498,500,40511700,"2020-05-06","ANTM"
505,540,500,535,185061500,"2020-05-08","ANTM"
545,555,530,530,113381700,"2020-05-11","ANTM"
525,530,510,515,47048500,"2020-05-12","ANTM"
515,540,505,535,69026200,"2020-05-13","ANTM"
530,550,510,515,81959800,"2020-05-14","ANTM"
525,530,505,520,67020800,"2020-05-15","ANTM"
525,535,520,525,46702500,"2020-05-18","ANTM"
535,545,525,525,61033100,"2020-05-19","ANTM"
530,535,510,520,41916400,"2020-05-20","ANTM"
530,530,515,530,32358800,"2020-05-26","ANTM"
530,535,515,520,43519100,"2020-05-27","ANTM"
520,540,515,525,71853100,"2020-05-28","ANTM"
525,535,520,535,58928900,"2020-05-29","ANTM"
540,570,535,555,137754600,"2020-06-02","ANTM"
565,580,545,555,147855500,"2020-06-03","ANTM"
565,590,550,570,214067000,"2020-06-04","ANTM"
575,600,575,590,187740200,"2020-06-05","ANTM"
595,645,595,630,246393600,"2020-06-08","ANTM"
640,650,605,610,137515700,"2020-06-09","ANTM"
615,620,580,595,78090100,"2020-06-10","ANTM"
600,605,570,580,73061000,"2020-06-11","ANTM"
560,580,545,580,58198800,"2020-06-12","ANTM"
585,595,560,565,44814200,"2020-06-15","ANTM"
575,610,570,610,110517900,"2020-06-16","ANTM"
620,645,605,635,195616600,"2020-06-17","ANTM"
625,640,620,620,88492800,"2020-06-18","ANTM"
625,630,605,610,59835400,"2020-06-19","ANTM"
610,625,600,605,49752700,"2020-06-22","ANTM"
600,615,590,595,31468100,"2020-06-23","ANTM"
605,620,600,605,58104500,"2020-06-24","ANTM"
595,605,595,600,18727500,"2020-06-25","ANTM"
610,615,605,605,29811500,"2020-06-26","ANTM"
610,610,595,595,25880900,"2020-06-29","ANTM"
605,610,595,605,30619800,"2020-06-30","ANTM"
610,615,595,600,21393300,"2020-07-01","ANTM"
600,610,590,610,41575700,"2020-07-02","ANTM"
615,615,600,600,30660200,"2020-07-03","ANTM"
605,640,600,640,133412200,"2020-07-06","ANTM"
645,670,640,650,234409300,"2020-07-07","ANTM"
650,675,645,660,116131400,"2020-07-08","ANTM"
660,670,650,650,66422900,"2020-07-09","ANTM"
650,665,640,645,44571600,"2020-07-10","ANTM"
645,685,645,675,148923800,"2020-07-13","ANTM"
670,680,660,660,77241200,"2020-07-14","ANTM"
665,675,655,655,38423500,"2020-07-15","ANTM"
655,665,650,650,19244200,"2020-07-16","ANTM"
655,660,645,660,21499000,"2020-07-17","ANTM"
660,665,650,650,31533100,"2020-07-20","ANTM"
655,690,650,685,158932500,"2020-07-21","ANTM"
690,705,685,685,192426100,"2020-07-22","ANTM"
695,705,685,690,90668500,"2020-07-23","ANTM"
705,705,685,685,134255200,"2020-07-24","ANTM"
695,725,690,725,197203700,"2020-07-27","ANTM"
730,755,715,720,186698000,"2020-07-28","ANTM"
720,740,710,730,79691500,"2020-07-29","ANTM"
730,740,720,730,68996600,"2020-07-30","ANTM"
740,750,680,700,110870200,"2020-08-03","ANTM"
700,715,700,705,43434000,"2020-08-04","ANTM"
730,750,715,750,182812800,"2020-08-05","ANTM"
765,840,755,835,446658400,"2020-08-06","ANTM"
840,865,835,840,263824700,"2020-08-07","ANTM"
840,840,800,825,100818900,"2020-08-10","ANTM"
825,830,790,800,133787400,"2020-08-11","ANTM"
795,795,750,770,188570300,"2020-08-12","ANTM"
770,790,770,770,99028400,"2020-08-13","ANTM"
780,805,775,785,209371300,"2020-08-14","ANTM"
800,820,795,805,178541000,"2020-08-18","ANTM"
810,815,795,795,88404200,"2020-08-19","ANTM"
805,805,775,780,116065100,"2020-08-24","ANTM"
780,795,775,790,69089200,"2020-08-25","ANTM"
790,800,780,785,72181500,"2020-08-26","ANTM"
790,805,785,795,87815900,"2020-08-27","ANTM"
800,830,790,820,278492100,"2020-08-28","ANTM"
830,855,810,820,229956400,"2020-08-31","ANTM"
820,840,815,840,131125800,"2020-09-01","ANTM"
840,855,830,850,126138900,"2020-09-02","ANTM"
850,855,825,830,96483000,"2020-09-03","ANTM"
820,830,800,825,93463300,"2020-09-04","ANTM"
825,830,810,825,35138000,"2020-09-07","ANTM"
825,840,820,825,60255800,"2020-09-08","ANTM"
810,810,780,795,109624500,"2020-09-09","ANTM"
785,790,740,740,121922400,"2020-09-10","ANTM"
710,780,700,775,114696400,"2020-09-11","ANTM"
780,805,780,800,61791200,"2020-09-14","ANTM"
810,820,785,805,66313200,"2020-09-15","ANTM"
805,810,785,795,31285000,"2020-09-16","ANTM"
805,805,765,775,47543300,"2020-09-17","ANTM"
780,795,775,790,28855300,"2020-09-18","ANTM"
785,790,760,765,34817700,"2020-09-21","ANTM"
750,755,725,735,52789600,"2020-09-22","ANTM"
755,780,735,750,95405500,"2020-09-23","ANTM"
750,750,705,720,69787900,"2020-09-24","ANTM"
735,735,715,730,42231400,"2020-09-25","ANTM"
730,740,715,725,23365500,"2020-09-28","ANTM"
735,740,715,715,47576900,"2020-09-29","ANTM"
720,730,695,705,40688700,"2020-09-30","ANTM"
710,740,710,735,45502700,"2020-10-01","ANTM"
735,735,705,725,56903300,"2020-10-02","ANTM"
735,735,715,720,20089800,"2020-10-05","ANTM"
730,735,715,720,39918300,"2020-10-06","ANTM"
715,720,710,715,22001600,"2020-10-07","ANTM"
720,730,715,720,28843100,"2020-10-08","ANTM"
730,775,725,765,175465400,"2020-10-09","ANTM"
780,790,765,780,108451600,"2020-10-12","ANTM"
780,780,760,765,47798000,"2020-10-13","ANTM"
775,955,775,955,1116793100,"2020-10-14","ANTM"
1020,1180,920,935,1510069900,"2020-10-15","ANTM"
960,995,920,940,638756000,"2020-10-16","ANTM"
970,1055,950,1055,1158293800,"2020-10-19","ANTM"
1055,1065,1020,1035,789265700,"2020-10-20","ANTM"
1050,1145,1050,1100,1370011500,"2020-10-21","ANTM"
1100,1120,1075,1085,465407900,"2020-10-22","ANTM"
1095,1120,1060,1085,392722300,"2020-10-23","ANTM"
1090,1095,1060,1060,183290100,"2020-10-26","ANTM"
1050,1095,1050,1055,333734100,"2020-10-27","ANTM"
1065,1125,1055,1100,571253300,"2020-11-02","ANTM"
1115,1130,1105,1110,317572700,"2020-11-03","ANTM"
1125,1145,1100,1105,410216500,"2020-11-04","ANTM"
1130,1145,1115,1125,240422000,"2020-11-05","ANTM"
1140,1140,1115,1125,202159600,"2020-11-06","ANTM"
1140,1245,1135,1240,846313500,"2020-11-09","ANTM"
1250,1255,1195,1200,604934300,"2020-11-10","ANTM"
1210,1240,1185,1195,628878500,"2020-11-11","ANTM"
1190,1205,1165,1170,200055900,"2020-11-12","ANTM"
1160,1180,1155,1170,172842400,"2020-11-13","ANTM"
1200,1210,1180,1185,213486900,"2020-11-16","ANTM"
1185,1215,1175,1190,300731400,"2020-11-17","ANTM"
1220,1280,1215,1240,853419900,"2020-11-18","ANTM"
1240,1245,1220,1235,286394100,"2020-11-19","ANTM"
1235,1240,1200,1210,220936900,"2020-11-20","ANTM"
1225,1255,1215,1255,371401400,"2020-11-23","ANTM"
1255,1255,1220,1235,351292500,"2020-11-24","ANTM"
1235,1240,1195,1205,303117600,"2020-11-25","ANTM"
1200,1225,1195,1210,147126800,"2020-11-26","ANTM"
1230,1250,1215,1230,308954300,"2020-11-27","ANTM"
1225,1225,1145,1145,446062400,"2020-11-30","ANTM"
1150,1180,1105,1155,240765000,"2020-12-01","ANTM"
1170,1260,1170,1245,803420400,"2020-12-02","ANTM"
1245,1300,1235,1255,615002200,"2020-12-03","ANTM"
1265,1270,1235,1245,155578400,"2020-12-04","ANTM"
1270,1295,1260,1280,367250700,"2020-12-07","ANTM"
1295,1320,1285,1300,377826500,"2020-12-08","ANTM"
1330,1425,1330,1395,686885600,"2020-12-10","ANTM"
1475,1500,1435,1450,487755900,"2020-12-11","ANTM"
1500,1540,1490,1525,417804400,"2020-12-14","ANTM"
1525,1565,1495,1560,462918300,"2020-12-15","ANTM"
1595,1925,1590,1815,1272844700,"2020-12-16","ANTM"
1840,1880,1775,1815,542949200,"2020-12-17","ANTM"
1845,1960,1810,1950,1083731700,"2020-12-18","ANTM"
1965,2020,1925,1965,627035000,"2020-12-21","ANTM"
1950,1960,1830,1835,678922000,"2020-12-22","ANTM"
1830,1850,1720,1790,659296400,"2020-12-23","ANTM"
1825,2000,1780,2000,992175000,"2020-12-28","ANTM"
2050,2070,1935,1945,739754900,"2020-12-29","ANTM"
1945,1985,1905,1935,535943500,"2020-12-30","ANTM"
1970,2200,1940,2190,1040753400,"2021-01-04","ANTM"
2190,2340,2130,2230,1139014700,"2021-01-05","ANTM"
2270,2290,2130,2220,629211500,"2021-01-06","ANTM"
2250,2740,2240,2600,1982112200,"2021-01-07","ANTM"
2640,2750,2560,2600,1052618000,"2021-01-08","ANTM"
2560,2650,2530,2580,521301600,"2021-01-11","ANTM"
2580,2780,2550,2770,1147172800,"2021-01-12","ANTM"
2850,3130,2850,3120,1280852600,"2021-01-13","ANTM"
3140,3440,3060,3180,1499058400,"2021-01-14","ANTM"
3300,3380,3040,3120,915912100,"2021-01-15","ANTM"
3000,3140,2910,2910,930618200,"2021-01-18","ANTM"
2810,2850,2710,2710,360498600,"2021-01-19","ANTM"
2540,3200,2530,3190,1983213100,"2021-01-20","ANTM"
3290,3340,3030,3090,1273877400,"2021-01-21","ANTM"
3090,3090,2880,2880,894766800,"2021-01-22","ANTM"
2760,2960,2680,2870,1222991300,"2021-01-25","ANTM"
2900,2930,2670,2670,786819300,"2021-01-26","ANTM"
2620,2740,2490,2550,1341364800,"2021-01-27","ANTM"
2470,2570,2380,2380,731854900,"2021-01-28","ANTM"
2370,2440,2220,2220,450321200,"2021-01-29","ANTM"
2090,2640,2070,2600,2186652700,"2021-02-01","ANTM"
2600,2630,2420,2420,942434300,"2021-02-02","ANTM"
2390,2520,2290,2330,948031000,"2021-02-03","ANTM"
2400,2520,2270,2400,874173400,"2021-02-04","ANTM"
2450,2690,2370,2660,1157647700,"2021-02-05","ANTM"
2770,2830,2700,2830,977135300,"2021-02-08","ANTM"
2850,2860,2640,2730,877784900,"2021-02-09","ANTM"
2790,2970,2720,2930,1401720500,"2021-02-10","ANTM"
2940,2960,2850,2870,620114900,"2021-02-11","ANTM"
2900,2950,2880,2900,361594300,"2021-02-15","ANTM"
2910,2940,2860,2870,349266100,"2021-02-16","ANTM"
2870,2890,2720,2750,443154100,"2021-02-17","ANTM"
2700,2820,2670,2780,349948000,"2021-02-18","ANTM"
2800,2910,2730,2880,482821700,"2021-02-19","ANTM"
2940,3040,2910,2950,834610300,"2021-02-22","ANTM"
2940,3010,2920,2940,327105100,"2021-02-23","ANTM"
2930,2970,2820,2910,386381000,"2021-02-24","ANTM"
2970,3010,2940,2960,346787800,"2021-02-25","ANTM"
2840,2890,2780,2840,1305042600,"2021-02-26","ANTM"
2850,2880,2810,2840,166782500,"2021-03-01","ANTM"
2840,2850,2720,2730,298489400,"2021-03-02","ANTM"
2770,2770,2670,2700,192152700,"2021-03-03","ANTM"
2520,2590,2520,2520,466387000,"2021-03-04","ANTM"
2370,2520,2350,2420,745024700,"2021-03-05","ANTM"
2490,2500,2270,2280,476947100,"2021-03-08","ANTM"
2280,2360,2180,2230,515109500,"2021-03-09","ANTM"
2260,2280,2170,2230,193024600,"2021-03-10","ANTM"
2280,2440,2280,2420,537855700,"2021-03-12","ANTM"
2430,2450,2280,2340,371987500,"2021-03-15","ANTM"
2350,2350,2240,2270,231241100,"2021-03-16","ANTM"
2290,2330,2260,2300,147188700,"2021-03-17","ANTM"
2350,2350,2270,2290,149549500,"2021-03-18","ANTM"
2270,2280,2210,2250,123414100,"2021-03-19","ANTM"
2260,2340,2250,2260,125924600,"2021-03-22","ANTM"
2300,2310,2220,2270,141239100,"2021-03-23","ANTM"
2250,2250,2170,2170,156928900,"2021-03-24","ANTM"
2170,2230,2100,2180,191883200,"2021-03-25","ANTM"
2230,2440,2200,2430,652293400,"2021-03-26","ANTM"
2430,2430,2260,2260,454909500,"2021-03-29","ANTM"
2270,2320,2160,2210,282270900,"2021-03-30","ANTM"
2180,2250,2130,2250,268981300,"2021-03-31","ANTM"
2290,2300,2200,2240,160897600,"2021-04-01","ANTM"
2280,2280,2190,2200,107349400,"2021-04-05","ANTM"
2250,2340,2210,2330,323980600,"2021-04-06","ANTM"
2330,2370,2270,2360,237921000,"2021-04-07","ANTM"
2360,2480,2340,2470,327839300,"2021-04-08","ANTM"
2450,2490,2340,2340,264837100,"2021-04-09","ANTM"
2310,2310,2210,2250,194738500,"2021-04-12","ANTM"
2250,2300,2220,2270,111017700,"2021-04-13","ANTM"
2280,2340,2280,2330,143891700,"2021-04-14","ANTM"
2340,2350,2300,2320,109175800,"2021-04-15","ANTM"
2340,2420,2310,2390,173387400,"2021-04-16","ANTM"
2350,2370,2300,2340,91552300,"2021-04-19","ANTM"
2330,2360,2300,2350,60372200,"2021-04-20","ANTM"
2320,2400,2300,2370,112742900,"2021-04-21","ANTM"
2380,2440,2350,2350,119644900,"2021-04-22","ANTM"
2320,2340,2310,2320,41022800,"2021-04-23","ANTM"
2350,2420,2340,2390,139616000,"2021-04-26","ANTM"
2410,2430,2360,2390,96606300,"2021-04-27","ANTM"
2380,2430,2350,2430,138325400,"2021-04-28","ANTM"
2460,2540,2460,2510,325392600,"2021-04-29","ANTM"
2490,2500,2440,2490,124672100,"2021-04-30","ANTM"
2500,2560,2480,2520,171047200,"2021-05-03","ANTM"
2540,2640,2500,2620,284137700,"2021-05-04","ANTM"
2620,2640,2560,2630,180649900,"2021-05-05","ANTM"
2610,2670,2580,2620,150793800,"2021-05-06","ANTM"
2630,2650,2610,2620,133080200,"2021-05-07","ANTM"
2640,2700,2620,2680,157887500,"2021-05-10","ANTM"
2600,2690,2600,2670,164247600,"2021-05-11","ANTM"
2670,2670,2500,2510,185205000,"2021-05-17","ANTM"
2560,2640,2540,2600,179403400,"2021-05-18","ANTM"
2580,2640,2530,2550,111892800,"2021-05-19","ANTM"
2510,2520,2420,2420,214175900,"2021-05-20","ANTM"
2420,2440,2310,2330,147528900,"2021-05-21","ANTM"
2360,2390,2250,2270,128408600,"2021-05-24","ANTM"
2310,2410,2310,2330,186483800,"2021-05-25","ANTM"
2340,2390,2330,2390,148943500,"2021-05-27","ANTM"
2470,2500,2430,2460,118544200,"2021-05-28","ANTM"
2480,2480,2410,2450,57366900,"2021-05-31","ANTM"
2460,2550,2440,2550,125654300,"2021-06-02","ANTM"
2540,2600,2500,2520,131141700,"2021-06-03","ANTM"
2480,2480,2410,2430,160479400,"2021-06-04","ANTM"
2450,2450,2370,2380,62115900,"2021-06-07","ANTM"
2390,2420,2350,2350,58838700,"2021-06-08","ANTM"
2380,2480,2370,2460,117338500,"2021-06-09","ANTM"
2440,2480,2420,2420,79751900,"2021-06-10","ANTM"
2460,2500,2440,2480,94696000,"2021-06-11","ANTM"
2470,2470,2400,2410,64557400,"2021-06-14","ANTM"
2390,2390,2340,2360,84189100,"2021-06-15","ANTM"
2330,2360,2300,2320,77248800,"2021-06-16","ANTM"
2290,2350,2260,2330,74868000,"2021-06-17","ANTM"
2300,2320,2210,2230,125507700,"2021-06-18","ANTM"
2190,2250,2130,2200,100386700,"2021-06-21","ANTM"
2250,2300,2220,2260,97671600,"2021-06-22","ANTM"
2280,2310,2240,2250,64275900,"2021-06-23","ANTM"
2280,2290,2240,2250,59257500,"2021-06-24","ANTM"
2310,2340,2280,2300,90478300,"2021-06-25","ANTM"
2310,2310,2230,2240,65985000,"2021-06-28","ANTM"
2230,2250,2210,2220,55524500,"2021-06-29","ANTM"
2240,2310,2230,2300,95174800,"2021-06-30","ANTM"
2280,2310,2200,2230,89606900,"2021-07-01","ANTM"
2230,2250,2190,2220,57200500,"2021-07-02","ANTM"
2230,2260,2220,2240,60698700,"2021-07-05","ANTM"
2250,2510,2240,2480,365880400,"2021-07-06","ANTM"
2450,2470,2380,2460,146473200,"2021-07-07","ANTM"
2460,2610,2460,2550,227835500,"2021-07-08","ANTM"
2560,2630,2530,2590,185723500,"2021-07-09","ANTM"
2610,2670,2520,2550,176941700,"2021-07-12","ANTM"
2560,2610,2500,2540,128321100,"2021-07-13","ANTM"
2540,2600,2500,2590,73148100,"2021-07-14","ANTM"
2580,2630,2560,2610,107128500,"2021-07-15","ANTM"
2630,2690,2610,2620,171972500,"2021-07-16","ANTM"
2630,2670,2610,2640,74138600,"2021-07-19","ANTM"
2620,2640,2540,2560,99038100,"2021-07-21","ANTM"
2560,2600,2560,2570,59407500,"2021-07-22","ANTM"
2600,2670,2600,2620,130437900,"2021-07-23","ANTM"
2660,2730,2610,2630,223203900,"2021-07-26","ANTM"
2670,2680,2510,2530,126951200,"2021-07-27","ANTM"
2540,2590,2500,2520,64034100,"2021-07-28","ANTM"
2550,2600,2500,2590,90764300,"2021-07-29","ANTM"
2590,2590,2510,2520,90628600,"2021-07-30","ANTM"
2520,2520,2440,2510,79180000,"2021-08-02","ANTM"
2490,2520,2440,2470,79440900,"2021-08-03","ANTM"
2460,2460,2410,2420,75331700,"2021-08-04","ANTM"
2420,2430,2340,2370,105003300,"2021-08-05","ANTM"
2380,2410,2320,2330,73813800,"2021-08-06","ANTM"
2300,2310,2250,2260,118970000,"2021-08-09","ANTM"
2270,2370,2240,2340,131980200,"2021-08-10","ANTM"
2400,2430,2380,2400,127108900,"2021-08-12","ANTM"
2410,2410,2350,2380,66587000,"2021-08-13","ANTM"
2370,2400,2350,2390,48998000,"2021-08-16","ANTM"
2390,2420,2360,2400,85335000,"2021-08-18","ANTM"
2380,2380,2270,2270,131304600,"2021-08-19","ANTM"
2240,2320,2240,2280,71969400,"2021-08-20","ANTM"
2310,2330,2280,2290,65261800,"2021-08-23","ANTM"
2330,2330,2270,2270,43554200,"2021-08-24","ANTM"
2290,2340,2280,2300,61473600,"2021-08-25","ANTM"
2300,2310,2270,2270,30446800,"2021-08-26","ANTM"
2270,2290,2250,2260,31806000,"2021-08-27","ANTM"
2280,2320,2280,2310,37542900,"2021-08-30","ANTM"
2350,2400,2320,2390,117729600,"2021-08-31","ANTM"
2390,2430,2370,2390,81067300,"2021-09-01","ANTM"
2390,2390,2320,2320,44419100,"2021-09-02","ANTM"
2320,2350,2300,2350,29176500,"2021-09-03","ANTM"
2380,2400,2340,2380,65055100,"2021-09-06","ANTM"
2400,2410,2350,2350,33406100,"2021-09-07","ANTM"
2350,2380,2300,2320,58229900,"2021-09-08","ANTM"
2330,2450,2290,2440,150815700,"2021-09-09","ANTM"
2470,2630,2470,2590,423200100,"2021-09-10","ANTM"
2570,2590,2480,2520,131318700,"2021-09-13","ANTM"
2500,2500,2440,2470,139289700,"2021-09-14","ANTM"
2470,2530,2460,2490,110525900,"2021-09-15","ANTM"
2520,2550,2390,2410,163306000,"2021-09-16","ANTM"
2370,2430,2370,2400,61535600,"2021-09-17","ANTM"
2380,2390,2330,2350,82487500,"2021-09-20","ANTM"
2350,2370,2300,2360,66014000,"2021-09-21","ANTM"
2370,2410,2330,2340,88209700,"2021-09-22","ANTM"
2370,2370,2290,2290,153137400,"2021-09-23","ANTM"
2290,2340,2280,2290,159085400,"2021-09-24","ANTM"
2310,2330,2280,2290,52714300,"2021-09-27","ANTM"
2310,2330,2260,2270,99767900,"2021-09-28","ANTM"
2260,2320,2250,2310,97068300,"2021-09-29","ANTM"
2310,2340,2270,2290,125415100,"2021-09-30","ANTM"
2280,2280,2220,2220,199919600,"2021-10-01","ANTM"
2230,2320,2230,2310,143892700,"2021-10-04","ANTM"
2290,2420,2290,2300,297763700,"2021-10-05","ANTM"
2320,2340,2300,2300,98305700,"2021-10-06","ANTM"
2320,2350,2300,2330,106183800,"2021-10-07","ANTM"
2380,2410,2330,2340,159593300,"2021-10-08","ANTM"
2390,2430,2370,2420,233370800,"2021-10-11","ANTM"
2410,2410,2350,2370,131463700,"2021-10-12","ANTM"
2360,2370,2330,2340,70802000,"2021-10-13","ANTM"
2350,2420,2340,2420,189624300,"2021-10-14","ANTM"
2450,2480,2410,2470,260095700,"2021-10-15","ANTM"
2500,2570,2500,2510,237360500,"2021-10-18","ANTM"
2530,2540,2460,2530,153636200,"2021-10-19","ANTM"
2600,2630,2420,2450,346789000,"2021-10-21","ANTM"
2400,2460,2370,2430,124149100,"2021-10-22","ANTM"
2450,2460,2410,2420,50651600,"2021-10-25","ANTM"
2450,2460,2400,2400,64791500,"2021-10-26","ANTM"
2400,2410,2340,2350,75548400,"2021-10-27","ANTM"
2320,2340,2300,2320,77309100,"2021-10-28","ANTM"
2340,2370,2330,2340,52556000,"2021-10-29","ANTM"
2360,2360,2320,2330,34622200,"2021-11-01","ANTM"
2340,2350,2310,2310,27322900,"2021-11-02","ANTM"
2320,2340,2310,2320,21938100,"2021-11-03","ANTM"
2320,2390,2320,2380,67025700,"2021-11-04","ANTM"
2390,2400,2340,2360,40241200,"2021-11-05","ANTM"
2380,2400,2350,2370,46985500,"2021-11-08","ANTM"
2380,2390,2330,2340,44444800,"2021-11-09","ANTM"
2330,2350,2320,2340,38322000,"2021-11-10","ANTM"
2350,2370,2340,2370,41526700,"2021-11-11","ANTM"
2380,2420,2370,2400,80769500,"2021-11-12","ANTM"
2420,2430,2340,2390,100184600,"2021-11-15","ANTM"
2390,2410,2370,2380,47663300,"2021-11-16","ANTM"
2380,2390,2340,2350,50176400,"2021-11-17","ANTM"
2350,2370,2320,2330,52679900,"2021-11-18","ANTM"
2350,2400,2340,2390,93539700,"2021-11-19","ANTM"
2400,2400,2350,2370,46485000,"2021-11-22","ANTM"
2390,2460,2370,2400,159836400,"2021-11-23","ANTM"
2400,2450,2380,2440,73287900,"2021-11-24","ANTM"
2470,2490,2430,2440,109033700,"2021-11-25","ANTM"
2410,2410,2330,2340,162294600,"2021-11-26","ANTM"
2330,2360,2320,2330,82567700,"2021-11-29","ANTM"
2340,2370,2300,2300,151186400,"2021-11-30","ANTM"
2300,2320,2250,2270,83612700,"2021-12-01","ANTM"
2270,2370,2260,2340,89010800,"2021-12-02","ANTM"
2350,2370,2320,2340,38757200,"2021-12-03","ANTM"
2340,2360,2310,2320,31951700,"2021-12-06","ANTM"
2340,2350,2330,2340,21542900,"2021-12-07","ANTM"
2360,2360,2320,2330,24204300,"2021-12-08","ANTM"
2330,2340,2320,2330,20800100,"2021-12-09","ANTM"
2330,2330,2310,2320,13962600,"2021-12-10","ANTM"
2330,2350,2320,2320,15212500,"2021-12-13","ANTM"
2320,2320,2280,2290,28618000,"2021-12-14","ANTM"
2290,2300,2270,2280,34080000,"2021-12-15","ANTM"
2290,2300,2260,2290,35249800,"2021-12-16","ANTM"
2310,2310,2250,2250,50857800,"2021-12-17","ANTM"
2250,2260,2220,2220,53770200,"2021-12-20","ANTM"
2220,2280,2220,2260,37964200,"2021-12-21","ANTM"
2270,2300,2250,2250,28786500,"2021-12-22","ANTM"
2260,2270,2240,2240,19005000,"2021-12-23","ANTM"
2260,2300,2250,2280,30712000,"2021-12-24","ANTM"
2300,2300,2280,2300,18193100,"2021-12-27","ANTM"
2310,2320,2260,2260,29787500,"2021-12-28","ANTM"
2270,2290,2260,2270,14304600,"2021-12-29","ANTM"
2280,2300,2250,2250,27319000,"2021-12-30","ANTM"
2260,2350,2260,2340,74416700,"2022-01-03","ANTM"
2340,2350,2290,2300,32222200,"2022-01-04","ANTM"
2310,2340,2250,2270,51315000,"2022-01-05","ANTM"
2260,2270,2230,2230,45325800,"2022-01-06","ANTM"
2250,2260,2230,2230,26661900,"2022-01-07","ANTM"
2250,2250,2220,2220,35421200,"2022-01-10","ANTM"
2220,2230,2080,2080,170397900,"2022-01-11","ANTM"
2120,2150,1935,1935,394745900,"2022-01-12","ANTM"
1935,1995,1840,1965,284219000,"2022-01-13","ANTM"
1965,1975,1930,1950,106442100,"2022-01-14","ANTM"
1950,1955,1840,1855,183492900,"2022-01-17","ANTM"
1850,1875,1765,1780,219496200,"2022-01-18","ANTM"
1780,1810,1705,1725,230606700,"2022-01-19","ANTM"
1765,1935,1750,1935,368848100,"2022-01-20","ANTM"
1935,1965,1890,1945,169331400,"2022-01-21","ANTM"
1950,1955,1875,1885,70289800,"2022-01-24","ANTM"
1840,1840,1755,1760,201603100,"2022-01-25","ANTM"
1780,1815,1735,1805,162799900,"2022-01-26","ANTM"
1775,1790,1750,1765,133831800,"2022-01-27","ANTM"
1770,1790,1755,1770,49925500,"2022-01-28","ANTM"
1785,1810,1770,1770,81820500,"2022-01-31","ANTM"
1805,1830,1775,1780,158843900,"2022-02-02","ANTM"
1785,1860,1765,1840,125115700,"2022-02-03","ANTM"
1830,1835,1805,1810,80295500,"2022-02-04","ANTM"
1810,1835,1805,1810,74469900,"2022-02-07","ANTM"
1820,1825,1785,1790,90880800,"2022-02-08","ANTM"
1790,1800,1770,1780,73968100,"2022-02-09","ANTM"
1795,1905,1790,1880,255038700,"2022-02-10","ANTM"
1890,1900,1830,1845,112845700,"2022-02-11","ANTM"
1840,1900,1810,1890,126046500,"2022-02-14","ANTM"
1890,1910,1865,1880,80643100,"2022-02-15","ANTM"
1890,1895,1870,1880,48783800,"2022-02-16","ANTM"
1885,1945,1855,1945,118149300,"2022-02-17","ANTM"
1955,2140,1955,2090,412835800,"2022-02-18","ANTM"
2100,2190,2100,2170,210845000,"2022-02-21","ANTM"
2150,2200,2100,2180,215581800,"2022-02-22","ANTM"
2200,2230,2170,2200,140926300,"2022-02-23","ANTM"
2190,2240,2120,2220,303802600,"2022-02-24","ANTM"
2220,2270,2200,2220,189907800,"2022-02-25","ANTM"
2240,2300,2230,2260,137694700,"2022-03-01","ANTM"
2300,2340,2280,2290,152871500,"2022-03-02","ANTM"
2350,2460,2340,2450,320796500,"2022-03-04","ANTM"
2520,2830,2480,2820,642031000,"2022-03-07","ANTM"
2990,3170,2830,2840,1404951500,"2022-03-08","ANTM"
2650,2740,2650,2650,706107000,"2022-03-09","ANTM"
2530,2660,2490,2570,489605600,"2022-03-10","ANTM"
2590,2660,2520,2520,359113700,"2022-03-11","ANTM"
2520,2540,2360,2400,394132400,"2022-03-14","ANTM"
2400,2460,2350,2370,170695100,"2022-03-15","ANTM"
2370,2410,2270,2390,235835100,"2022-03-16","ANTM"
2400,2410,2330,2350,153546800,"2022-03-17","ANTM"
2350,2400,2320,2390,173667600,"2022-03-18","ANTM"
2380,2390,2330,2360,92728200,"2022-03-21","ANTM"
2380,2560,2370,2550,321561500,"2022-03-22","ANTM"
2550,2560,2460,2500,177608500,"2022-03-23","ANTM"
2600,2650,2540,2640,269047800,"2022-03-24","ANTM"
2660,2690,2610,2660,200436800,"2022-03-25","ANTM"
2650,2660,2590,2630,121087900,"2022-03-28","ANTM"
2590,2600,2510,2530,144731100,"2022-03-29","ANTM"
2530,2570,2470,2510,131170000,"2022-03-30","ANTM"
2530,2540,2430,2440,97395700,"2022-03-31","ANTM"
2450,2550,2420,2510,107947200,"2022-04-01","ANTM"
2530,2650,2520,2640,138741900,"2022-04-04","ANTM"
2630,2700,2610,2670,141698900,"2022-04-05","ANTM"
2670,2690,2640,2650,98442600,"2022-04-06","ANTM"
2670,2820,2660,2760,286617900,"2022-04-07","ANTM"
2790,2820,2740,2800,189362100,"2022-04-08","ANTM"
2800,2810,2630,2630,163864600,"2022-04-11","ANTM"
2620,2680,2580,2670,88390900,"2022-04-12","ANTM"
2690,2800,2670,2790,143822800,"2022-04-13","ANTM"
2790,2870,2750,2780,201698200,"2022-04-14","ANTM"
2800,2930,2790,2900,190855400,"2022-04-18","ANTM"
2910,2940,2830,2850,190460400,"2022-04-19","ANTM"
2880,2880,2740,2820,137086000,"2022-04-20","ANTM"
2830,2840,2760,2790,69884500,"2022-04-21","ANTM"
2770,2810,2740,2740,82088900,"2022-04-22","ANTM"
2690,2700,2600,2620,171951100,"2022-04-25","ANTM"
2630,2640,2450,2500,229686600,"2022-04-26","ANTM"
2500,2610,2500,2560,161589400,"2022-04-27","ANTM"
2580,2650,2570,2600,115518800,"2022-04-28","ANTM"
2500,2550,2460,2530,165439100,"2022-05-09","ANTM"
2470,2490,2360,2420,146403900,"2022-05-10","ANTM"
2420,2530,2400,2400,110097300,"2022-05-11","ANTM"
2400,2460,2290,2330,183788200,"2022-05-12","ANTM"
2360,2380,2300,2330,81842400,"2022-05-13","ANTM"
2350,2410,2340,2390,94097400,"2022-05-17","ANTM"
2420,2420,2360,2400,79223300,"2022-05-18","ANTM"
2380,2490,2340,2460,122968900,"2022-05-19","ANTM"
2520,2520,2460,2490,125630800,"2022-05-20","ANTM"
2560,2670,2520,2530,244871700,"2022-05-23","ANTM"
2550,2600,2530,2570,110538500,"2022-05-24","ANTM"
2560,2580,2460,2490,115849600,"2022-05-25","ANTM"
2510,2530,2460,2470,76174000,"2022-05-27","ANTM"
2500,2570,2470,2560,125203400,"2022-05-30","ANTM"
2570,2570,2500,2510,168242000,"2022-05-31","ANTM"
2500,2560,2470,2510,116209300,"2022-06-02","ANTM"
2520,2550,2500,2500,71245700,"2022-06-03","ANTM"
2460,2490,2400,2450,93793800,"2022-06-06","ANTM"
2450,2470,2420,2420,64431900,"2022-06-07","ANTM"
2430,2440,2400,2420,57669200,"2022-06-08","ANTM"
2420,2450,2380,2400,59980800,"2022-06-09","ANTM"
2370,2380,2280,2290,131007700,"2022-06-10","ANTM"
2240,2280,2200,2260,113102900,"2022-06-13","ANTM"
2240,2260,2160,2180,140882200,"2022-06-14","ANTM"
2180,2240,2120,2170,94872500,"2022-06-15","ANTM"
2200,2230,2140,2150,99487000,"2022-06-16","ANTM"
2120,2140,2100,2110,70818600,"2022-06-17","ANTM"
2110,2130,2050,2070,78282700,"2022-06-20","ANTM"
2080,2150,2070,2150,83298700,"2022-06-21","ANTM"
2140,2140,2020,2020,171508200,"2022-06-22","ANTM"
2020,2020,1955,1965,127468500,"2022-06-23","ANTM"
1950,2000,1950,1970,73717900,"2022-06-24","ANTM"
1970,1970,1885,1890,172003400,"2022-06-27","ANTM"
1890,1905,1860,1865,106446700,"2022-06-28","ANTM"
1855,1890,1835,1835,118684300,"2022-06-29","ANTM"
1850,1860,1800,1800,77824200,"2022-06-30","ANTM"
1795,1810,1750,1750,114976000,"2022-07-01","ANTM"
1750,1770,1700,1720,101952600,"2022-07-04","ANTM"
1740,1820,1740,1790,123382000,"2022-07-05","ANTM"
1775,1780,1710,1720,96872200,"2022-07-06","ANTM"
1715,1735,1700,1720,73058900,"2022-07-07","ANTM"
1725,1755,1710,1715,83303200,"2022-07-08","ANTM"
1720,1730,1705,1720,49575300,"2022-07-11","ANTM"
1720,1770,1720,1740,88165200,"2022-07-12","ANTM"
1740,1755,1715,1720,50792800,"2022-07-13","ANTM"
1720,1725,1640,1650,165952800,"2022-07-14","ANTM"
1600,1605,1535,1540,227657100,"2022-07-15","ANTM"
1575,1595,1550,1560,137279400,"2022-07-18","ANTM"
1580,1665,1575,1655,159974800,"2022-07-19","ANTM"
1680,1700,1670,1695,110080500,"2022-07-20","ANTM"
1695,1710,1665,1675,49659100,"2022-07-21","ANTM"
1690,1785,1690,1780,129865600,"2022-07-22","ANTM"
1800,1825,1735,1755,105812300,"2022-07-25","ANTM"
1755,1800,1755,1790,63350000,"2022-07-26","ANTM"
1780,1790,1770,1785,33964700,"2022-07-27","ANTM"
1815,2030,1805,2000,342364100,"2022-07-28","ANTM"
2020,2070,1945,1955,152840800,"2022-07-29","ANTM"
2030,2100,1990,2080,243188600,"2022-08-01","ANTM"
2080,2080,1990,1995,150196700,"2022-08-02","ANTM"
1975,1990,1915,1970,102367400,"2022-08-03","ANTM"
1980,2020,1950,1970,76571800,"2022-08-04","ANTM"
2000,2030,1970,2020,85399300,"2022-08-05","ANTM"
2010,2070,1985,2060,130808300,"2022-08-08","ANTM"
2080,2230,2070,2180,405818700,"2022-08-09","ANTM"
2180,2180,2110,2120,148697800,"2022-08-10","ANTM"
2200,2270,2180,2240,278414000,"2022-08-11","ANTM"
2240,2270,2210,2220,121265600,"2022-08-12","ANTM"
2230,2240,2120,2130,111112000,"2022-08-15","ANTM"
2130,2140,2070,2080,117043800,"2022-08-16","ANTM"
2070,2110,2030,2050,116651400,"2022-08-18","ANTM"
2050,2090,2030,2060,101507400,"2022-08-19","ANTM"
2060,2070,1980,1985,140299600,"2022-08-22","ANTM"
1985,2050,1965,2030,87682800,"2022-08-23","ANTM"
2020,2040,2000,2010,54617900,"2022-08-24","ANTM"
2010,2040,1985,1995,90209100,"2022-08-25","ANTM"
1995,2000,1955,1955,135647800,"2022-08-26","ANTM"
1920,1925,1865,1900,117016500,"2022-08-29","ANTM"
1920,2010,1910,1985,139215000,"2022-08-30","ANTM"
1985,1990,1925,1990,134229100,"2022-08-31","ANTM"
1985,1985,1930,1935,63085900,"2022-09-01","ANTM"
1930,1930,1900,1900,105457000,"2022-09-02","ANTM"
1880,1985,1870,1970,131398400,"2022-09-05","ANTM"
2010,2040,1975,1990,138906100,"2022-09-06","ANTM"
1975,1990,1940,1950,81794000,"2022-09-07","ANTM"
1970,1975,1920,1920,78962000,"2022-09-08","ANTM"
1940,1985,1920,1975,75063600,"2022-09-09","ANTM"
2010,2020,1980,1980,96249700,"2022-09-12","ANTM"
2030,2100,2030,2070,282112800,"2022-09-13","ANTM"
2010,2120,1990,2120,230625300,"2022-09-14","ANTM"
2130,2150,2060,2070,147893600,"2022-09-15","ANTM"
2030,2050,2000,2040,97988100,"2022-09-16","ANTM"
2080,2090,2020,2050,80428100,"2022-09-19","ANTM"
2080,2080,2040,2050,46000700,"2022-09-20","ANTM"
2060,2100,2020,2080,122337200,"2022-09-21","ANTM"
2050,2090,2040,2080,56857200,"2022-09-22","ANTM"
2080,2090,2030,2040,54897400,"2022-09-23","ANTM"
1995,2000,1970,1970,95293700,"2022-09-26","ANTM"
1955,1975,1930,1965,75589600,"2022-09-27","ANTM"
1945,1950,1925,1925,70315600,"2022-09-28","ANTM"
1945,1960,1910,1920,48688700,"2022-09-29","ANTM"
1925,1940,1885,1940,61879600,"2022-09-30","ANTM"
1900,1920,1890,1890,57708700,"2022-10-03","ANTM"
1920,1935,1910,1925,73564600,"2022-10-04","ANTM"
1945,1975,1940,1940,84847500,"2022-10-05","ANTM"
1955,1965,1925,1930,46688800,"2022-10-06","ANTM"
1935,1950,1925,1935,28671100,"2022-10-07","ANTM"
1920,1925,1895,1910,29237400,"2022-10-10","ANTM"
1910,1915,1890,1895,23307600,"2022-10-11","ANTM"
1895,1915,1860,1880,45420900,"2022-10-12","ANTM"
1890,1895,1820,1830,61806000,"2022-10-13","ANTM"
1855,1865,1820,1820,35742200,"2022-10-14","ANTM"
1810,1810,1765,1805,44920200,"2022-10-17","ANTM"
1810,1830,1790,1795,29114900,"2022-10-18","ANTM"
1800,1840,1765,1825,50663500,"2022-10-19","ANTM"
1815,1835,1805,1820,55821200,"2022-10-20","ANTM"
1825,1830,1795,1800,53313900,"2022-10-21","ANTM"
1805,1825,1790,1795,42005500,"2022-10-24","ANTM"
1800,1810,1760,1770,61312200,"2022-10-25","ANTM"
1775,1830,1775,1810,93571200,"2022-10-26","ANTM"
1820,1880,1815,1840,117436400,"2022-10-27","ANTM"
1845,1850,1805,1835,48489400,"2022-10-28","ANTM"
1840,1850,1825,1845,32276200,"2022-10-31","ANTM"
1845,1845,1805,1810,27067000,"2022-11-01","ANTM"
1865,1895,1850,1865,112301800,"2022-11-02","ANTM"
1865,1875,1825,1830,55063600,"2022-11-03","ANTM"
1830,1915,1805,1915,94024700,"2022-11-04","ANTM"
1930,2010,1930,2000,213462800,"2022-11-07","ANTM"
2010,2040,1970,1985,102934900,"2022-11-08","ANTM"
2010,2060,1995,2000,109456900,"2022-11-09","ANTM"
2000,2020,1985,2000,111703400,"2022-11-10","ANTM"
2080,2130,2050,2120,262785800,"2022-11-11","ANTM"
2150,2170,2100,2120,148342000,"2022-11-14","ANTM"
2160,2220,2130,2160,165401200,"2022-11-15","ANTM"
2180,2180,2020,2030,174441800,"2022-11-16","ANTM"
1985,1995,1940,1975,149717300,"2022-11-17","ANTM"
1955,1985,1950,1960,59274700,"2022-11-18","ANTM"
1980,2000,1955,1960,54986700,"2022-11-21","ANTM"
1960,1970,1930,1935,56464900,"2022-11-22","ANTM"
1970,1985,1955,1975,55881800,"2022-11-23","ANTM"
1975,1990,1960,1970,35329400,"2022-11-24","ANTM"
1970,1975,1945,1950,30261700,"2022-11-25","ANTM"
1945,1945,1910,1915,64871100,"2022-11-28","ANTM"
1935,1965,1925,1965,56748100,"2022-11-29","ANTM"
1980,1990,1965,1985,119645000,"2022-11-30","ANTM"
2000,2060,1985,2040,119554800,"2022-12-01","ANTM"
2050,2060,2020,2040,71325000,"2022-12-02","ANTM"
2070,2080,2040,2060,61782900,"2022-12-05","ANTM"
2050,2050,1945,1965,67396800,"2022-12-06","ANTM"
1965,1985,1900,1920,81990800,"2022-12-07","ANTM"
1960,1995,1920,1990,67037700,"2022-12-08","ANTM"
1960,1980,1930,1935,49685200,"2022-12-09","ANTM"
1930,1960,1915,1950,31247700,"2022-12-12","ANTM"
1960,1965,1930,1930,57151100,"2022-12-13","ANTM"
1930,1945,1915,1940,47643500,"2022-12-14","ANTM"
1940,1940,1920,1935,33879300,"2022-12-15","ANTM"
1915,2030,1915,2020,96998400,"2022-12-16","ANTM"
2030,2060,2000,2040,84860900,"2022-12-19","ANTM"
2030,2030,1985,2010,52011600,"2022-12-20","ANTM"
2020,2070,2020,2040,63043600,"2022-12-21","ANTM"
2070,2080,2020,2030,38430500,"2022-12-22","ANTM"
2030,2030,1995,2000,33726500,"2022-12-23","ANTM"
2010,2030,1995,2000,15934600,"2022-12-26","ANTM"
2010,2040,1985,1990,36854400,"2022-12-27","ANTM"
1990,2010,1940,2010,62750900,"2022-12-28","ANTM"
2000,2020,1970,2010,43604000,"2022-12-29","ANTM"
2010,2020,1985,1985,23123000,"2022-12-30","ANTM"
1990,2010,1975,1980,15045200,"2023-01-02","ANTM"
1980,2020,1975,2000,45001200,"2023-01-03","ANTM"
2020,2100,2010,2050,142169900,"2023-01-04","ANTM"
2020,2050,1935,1965,130118600,"2023-01-05","ANTM"
1950,1985,1930,1985,55673400,"2023-01-06","ANTM"
2010,2070,2010,2060,118054500,"2023-01-09","ANTM"
2040,2060,2000,2040,57625700,"2023-01-10","ANTM"
2050,2070,2020,2070,48480600,"2023-01-11","ANTM"
2060,2140,2040,2130,185136300,"2023-01-12","ANTM"
2150,2170,2090,2150,148853000,"2023-01-13","ANTM"
2160,2200,2150,2180,92259000,"2023-01-16","ANTM"
2200,2290,2180,2270,242582700,"2023-01-17","ANTM"
2260,2270,2210,2260,122109900,"2023-01-18","ANTM"
2290,2320,2270,2270,132011300,"2023-01-19","ANTM"
2300,2340,2280,2320,113403800,"2023-01-20","ANTM"
2320,2350,2280,2320,65599100,"2023-01-24","ANTM"
2340,2350,2250,2290,55275800,"2023-01-25","ANTM"
2330,2370,2300,2320,91463800,"2023-01-26","ANTM"
2330,2330,2290,2300,36469600,"2023-01-27","ANTM"
2300,2310,2250,2290,58533200,"2023-01-30","ANTM"
2300,2340,2290,2310,56896100,"2023-01-31","ANTM"
2340,2390,2320,2370,134564600,"2023-02-01","ANTM"
2350,2380,2320,2350,55219600,"2023-02-02","ANTM"
2380,2380,2280,2330,69916100,"2023-02-03","ANTM"
2280,2320,2260,2270,60509800,"2023-02-06","ANTM"
2250,2260,2190,2250,130229800,"2023-02-07","ANTM"
2260,2280,2220,2240,52970000,"2023-02-08","ANTM"
2240,2260,2220,2220,50507500,"2023-02-09","ANTM"
2250,2250,2180,2220,77590000,"2023-02-10","ANTM"
2210,2240,2200,2240,27137900,"2023-02-13","ANTM"
2240,2250,2200,2210,47466500,"2023-02-14","ANTM"
2200,2230,2160,2200,66560400,"2023-02-15","ANTM"
2200,2210,2100,2110,130493400,"2023-02-16","ANTM"
2100,2140,2060,2090,90798900,"2023-02-17","ANTM"
2080,2090,2020,2080,99587300,"2023-02-20","ANTM"
2110,2130,2070,2080,70008500,"2023-02-21","ANTM"
2080,2090,2030,2050,74407800,"2023-02-22","ANTM"
2050,2060,2000,2030,74657800,"2023-02-23","ANTM"
2020,2040,2000,2000,48747500,"2023-02-24","ANTM"
2000,2040,1985,2010,60281100,"2023-02-27","ANTM"
2030,2040,1990,1990,99649100,"2023-02-28","ANTM"
1990,2020,1975,2000,49985200,"2023-03-01","ANTM"
2010,2040,2000,2010,57745800,"2023-03-02","ANTM"
2010,2040,1985,1995,63901300,"2023-03-03","ANTM"
2000,2020,1955,1960,74031000,"2023-03-06","ANTM"
1960,1970,1930,1940,76557300,"2023-03-07","ANTM"
1920,1930,1870,1885,144493200,"2023-03-08","ANTM"
1885,1910,1870,1875,75244200,"2023-03-09","ANTM"
1865,1895,1850,1880,96320400,"2023-03-10","ANTM"
1890,1890,1850,1850,60375200,"2023-03-13","ANTM"
1865,1885,1810,1815,107452200,"2023-03-14","ANTM"
1825,1865,1825,1855,67314600,"2023-03-15","ANTM"
1850,1855,1770,1795,98076300,"2023-03-16","ANTM"
1815,1895,1810,1895,109506100,"2023-03-17","ANTM"
1905,1930,1875,1900,60151400,"2023-03-20","ANTM"
1910,1915,1885,1885,36252300,"2023-03-21","ANTM"
1895,1940,1885,1895,78590800,"2023-03-24","ANTM"
1935,2010,1935,1960,128759700,"2023-03-27","ANTM"
1970,2010,1970,1995,71821100,"2023-03-28","ANTM"
2000,2090,2000,2080,147076200,"2023-03-29","ANTM"
2070,2090,2040,2090,83062700,"2023-03-30","ANTM"
2080,2100,2050,2090,63907600,"2023-03-31","ANTM"
2100,2110,2070,2090,48072300,"2023-04-03","ANTM"
2090,2100,2040,2050,64915300,"2023-04-04","ANTM"
2070,2150,2070,2100,112473600,"2023-04-05","ANTM"
2100,2120,2080,2100,73515100,"2023-04-06","ANTM"
2100,2100,2010,2020,50599000,"2023-04-10","ANTM"
2030,2110,2030,2110,86677500,"2023-04-11","ANTM"
2120,2140,2100,2110,61352700,"2023-04-12","ANTM"
2110,2130,2100,2130,46749000,"2023-04-13","ANTM"
2140,2160,2110,2110,96329700,"2023-04-14","ANTM"
2130,2140,2100,2120,45802200,"2023-04-17","ANTM"
2120,2130,2080,2100,41960600,"2023-04-18","ANTM"
2080,2110,2060,2110,53065900,"2023-04-26","ANTM"
2120,2120,2080,2080,24606800,"2023-04-27","ANTM"
2090,2110,2070,2100,38485900,"2023-04-28","ANTM"
2090,2100,2030,2060,45566000,"2023-05-02","ANTM"
2110,2150,2100,2120,84879600,"2023-05-03","ANTM"
2140,2150,2110,2130,56925500,"2023-05-04","ANTM"
2130,2130,2020,2040,65433100,"2023-05-05","ANTM"
2060,2090,2040,2070,29706800,"2023-05-08","ANTM"
2080,2120,2070,2110,38860300,"2023-05-09","ANTM"
2110,2120,2070,2100,29596100,"2023-05-10","ANTM"
2080,2080,2030,2040,60984800,"2023-05-11","ANTM"
2030,2030,1990,2000,55827200,"2023-05-12","ANTM"
2000,2020,1970,1990,52156000,"2023-05-15","ANTM"
1990,2000,1955,1970,46780700,"2023-05-16","ANTM"
1960,1965,1915,1935,57535100,"2023-05-17","ANTM"
1935,1970,1920,1955,45974800,"2023-05-19","ANTM"
1960,1990,1935,1940,51978000,"2023-05-22","ANTM"
1940,1970,1940,1945,50066400,"2023-05-23","ANTM"
1950,1960,1945,1950,25578300,"2023-05-24","ANTM"
1950,1965,1940,1945,30649800,"2023-05-25","ANTM"
1945,1950,1920,1920,35480500,"2023-05-26","ANTM"
1920,1935,1905,1935,33236600,"2023-05-29","ANTM"
1935,1960,1930,1940,20104800,"2023-05-30","ANTM"
1940,1945,1895,1895,112564800,"2023-05-31","ANTM"
1905,1995,1905,1975,65371800,"2023-06-05","ANTM"
1985,2030,1985,2010,49988100,"2023-06-06","ANTM"
2010,2030,1990,2020,33846900,"2023-06-07","ANTM"
2040,2040,1985,1985,36123800,"2023-06-08","ANTM"
1985,1995,1970,1975,24991800,"2023-06-09","ANTM"
1980,2000,1975,1995,23090500,"2023-06-12","ANTM"
1995,2020,1980,2010,27907100,"2023-06-13","ANTM"
2040,2050,2010,2030,54535600,"2023-06-14","ANTM"
2040,2050,2010,2040,44386500,"2023-06-15","ANTM"
2060,2060,2020,2060,34334100,"2023-06-16","ANTM"
2060,2060,2020,2030,11742200,"2023-06-19","ANTM"
2030,2040,2010,2020,16397800,"2023-06-20","ANTM"
2010,2030,2000,2010,19148800,"2023-06-21","ANTM"
2010,2060,2010,2010,40103700,"2023-06-22","ANTM"
2020,2030,2000,2010,30401200,"2023-06-23","ANTM"
1950,1975,1935,1950,42017600,"2023-06-26","ANTM"
1955,1965,1950,1950,18194100,"2023-06-27","ANTM"
1955,1990,1955,1965,20374900,"2023-07-03","ANTM"
1970,1980,1960,1970,16313500,"2023-07-04","ANTM"
1970,1990,1960,1985,35622000,"2023-07-05","ANTM"
1995,2050,1990,2020,88546800,"2023-07-06","ANTM"
2020,2020,1975,1975,40420700,"2023-07-07","ANTM"
1985,1995,1980,1980,14134300,"2023-07-10","ANTM"
1985,2000,1980,2000,19295300,"2023-07-11","ANTM"
2010,2010,1990,1990,21168800,"2023-07-12","ANTM"
2010,2030,1990,1990,36336200,"2023-07-13","ANTM"
1995,2020,1995,2000,21060000,"2023-07-14","ANTM"
2010,2020,1990,1990,21903600,"2023-07-17","ANTM"
2000,2010,1975,1990,25067900,"2023-07-18","ANTM"
2000,2010,1980,1990,31137300,"2023-07-20","ANTM"
2000,2000,1975,1975,30200700,"2023-07-21","ANTM"
1975,1990,1975,1975,19326300,"2023-07-24","ANTM"
1985,2000,1975,1975,25532000,"2023-07-25","ANTM"
1995,2010,1980,1985,35649600,"2023-07-26","ANTM"
1985,1990,1970,1970,21145100,"2023-07-27","ANTM"
1970,1975,1955,1960,36810200,"2023-07-28","ANTM"
1965,1990,1960,1985,33449700,"2023-07-31","ANTM"
2000,2060,1990,2040,136288500,"2023-08-01","ANTM"
2050,2050,1990,2010,78406600,"2023-08-02","ANTM"
2000,2020,1990,2010,38816800,"2023-08-03","ANTM"
2010,2040,2000,2020,40798600,"2023-08-04","ANTM"
2030,2050,2020,2040,41290300,"2023-08-07","ANTM"
2050,2050,2000,2010,22252100,"2023-08-08","ANTM"
2010,2020,1990,2010,28570200,"2023-08-09","ANTM"
2000,2020,1990,1990,25992700,"2023-08-10","ANTM"
1995,2000,1980,1990,24628600,"2023-08-11","ANTM"
1990,2000,1970,2000,28640500,"2023-08-14","ANTM"
1995,2000,1985,1990,23413100,"2023-08-15","ANTM"
1985,1990,1960,1960,62356300,"2023-08-16","ANTM"
1960,1970,1945,1950,42360900,"2023-08-18","ANTM"
1950,1965,1950,1950,18371900,"2023-08-21","ANTM"
1950,1960,1935,1945,36188400,"2023-08-22","ANTM"
1950,1965,1950,1955,35653600,"2023-08-23","ANTM"
1975,2020,1975,1995,81402400,"2023-08-24","ANTM"
1995,2010,1980,1990,34868200,"2023-08-25","ANTM"
1995,2010,1980,1995,20521600,"2023-08-28","ANTM"
1995,2000,1980,1995,23010600,"2023-08-29","ANTM"
2010,2010,1995,1995,31964100,"2023-08-30","ANTM"
1995,2010,1975,1990,34775700,"2023-08-31","ANTM"
1925,1970,1925,1955,89347300,"2023-09-01","ANTM"
1975,1980,1950,1950,50595200,"2023-09-04","ANTM"
1950,1970,1945,1950,30663500,"2023-09-05","ANTM"
1950,1965,1945,1945,46818400,"2023-09-06","ANTM"
1945,1955,1940,1955,29131200,"2023-09-07","ANTM"
1955,1960,1940,1945,28062400,"2023-09-08","ANTM"
1945,1955,1930,1955,28507500,"2023-09-11","ANTM"
1960,1960,1940,1945,19270100,"2023-09-12","ANTM"
1950,1950,1910,1915,42991700,"2023-09-13","ANTM"
1920,1935,1895,1900,53126700,"2023-09-14","ANTM"
1900,1920,1895,1900,46983300,"2023-09-15","ANTM"
1900,1910,1845,1845,55122100,"2023-09-18","ANTM"
1835,1870,1815,1840,50949200,"2023-09-19","ANTM"
1845,1875,1845,1860,30863900,"2023-09-20","ANTM"
1860,1875,1830,1835,39716700,"2023-09-21","ANTM"
1835,1865,1835,1850,20902800,"2023-09-22","ANTM"
1855,1865,1845,1850,15640300,"2023-09-25","ANTM"
1850,1855,1830,1840,23825200,"2023-09-26","ANTM"
1840,1845,1820,1820,17418400,"2023-09-27","ANTM"
1820,1830,1815,1815,23052100,"2023-09-29","ANTM"
1815,1825,1800,1805,25415600,"2023-10-02","ANTM"
1805,1810,1765,1765,42107800,"2023-10-03","ANTM"
1780,1780,1735,1740,34753800,"2023-10-04","ANTM"
1745,1760,1705,1705,44516900,"2023-10-05","ANTM"
1705,1740,1705,1715,33650000,"2023-10-06","ANTM"
1735,1835,1735,1810,63728500,"2023-10-09","ANTM"
1830,1860,1815,1815,36959900,"2023-10-10","ANTM"
1825,1850,1815,1815,27092400,"2023-10-11","ANTM"
1825,1835,1775,1775,41983500,"2023-10-12","ANTM"
1775,1775,1750,1755,32334300,"2023-10-13","ANTM"
1785,1820,1785,1805,47543000,"2023-10-16","ANTM"
1810,1820,1790,1810,22543800,"2023-10-17","ANTM"
1815,1850,1815,1850,28110900,"2023-10-18","ANTM"
1850,1850,1795,1815,32542000,"2023-10-19","ANTM"
1825,1845,1805,1825,17059500,"2023-10-20","ANTM"
1825,1825,1745,1750,37513800,"2023-10-23","ANTM"
1745,1780,1735,1765,18292500,"2023-10-24","ANTM"
1770,1780,1730,1730,30552900,"2023-10-25","ANTM"
1735,1755,1730,1730,16159400,"2023-10-26","ANTM"
1735,1745,1725,1725,11293000,"2023-10-27","ANTM"
1730,1745,1715,1725,14473600,"2023-10-30","ANTM"
1725,1740,1705,1705,34363300,"2023-10-31","ANTM"
1705,1715,1650,1650,43647900,"2023-11-01","ANTM"
1655,1685,1650,1650,31660400,"2023-11-02","ANTM"
1660,1675,1650,1655,27879000,"2023-11-03","ANTM"
1665,1700,1660,1700,36428600,"2023-11-06","ANTM"
1710,1715,1675,1690,22153500,"2023-11-07","ANTM"
1680,1685,1650,1660,29121500,"2023-11-08","ANTM"
1660,1670,1650,1655,15805800,"2023-11-09","ANTM"
1655,1665,1625,1625,22031500,"2023-11-10","ANTM"
1625,1635,1610,1620,25305600,"2023-11-13","ANTM"
1620,1640,1610,1620,22911400,"2023-11-14","ANTM"
1630,1675,1630,1640,63104500,"2023-11-15","ANTM"
1640,1655,1625,1650,18218200,"2023-11-16","ANTM"
1645,1650,1620,1635,26463700,"2023-11-17","ANTM"
1635,1640,1600,1610,32144100,"2023-11-20","ANTM"
1615,1640,1610,1620,23501100,"2023-11-21","ANTM"
1635,1635,1605,1605,24708100,"2023-11-22","ANTM"
1600,1615,1580,1600,24227300,"2023-11-23","ANTM"
1600,1620,1600,1605,13563500,"2023-11-24","ANTM"
1610,1625,1610,1620,23279700,"2023-11-27","ANTM"
1630,1670,1620,1655,42651500,"2023-11-28","ANTM"
1680,1735,1680,1700,89761900,"2023-11-29","ANTM"
1705,1740,1675,1740,75641800,"2023-11-30","ANTM"
1710,1725,1695,1705,41222800,"2023-12-01","ANTM"
1740,1810,1735,1750,108764700,"2023-12-04","ANTM"
1745,1745,1720,1745,36711700,"2023-12-05","ANTM"
1740,1740,1700,1700,38302400,"2023-12-06","ANTM"
1700,1705,1635,1635,50450100,"2023-12-07","ANTM"
1650,1690,1645,1685,41337300,"2023-12-08","ANTM"
1675,1675,1640,1655,29210100,"2023-12-11","ANTM"
1655,1655,1610,1625,29865200,"2023-12-12","ANTM"
1625,1625,1590,1595,33258000,"2023-12-13","ANTM"
1625,1650,1625,1640,42144600,"2023-12-14","ANTM"
1650,1670,1640,1670,34436800,"2023-12-15","ANTM"
1670,1675,1620,1665,34081200,"2023-12-18","ANTM"
1650,1650,1625,1640,10954000,"2023-12-19","ANTM"
1640,1665,1635,1635,33524500,"2023-12-20","ANTM"
1635,1645,1625,1635,14967800,"2023-12-21","ANTM"
1640,1665,1640,1665,24415400,"2023-12-22","ANTM"
1675,1745,1675,1735,86013100,"2023-12-27","ANTM"
1750,1800,1705,1715,115723900,"2023-12-28","ANTM"
1720,1785,1705,1705,83597900,"2023-12-29","ANTM"
1715,1735,1710,1735,24718300,"2024-01-02","ANTM"
1735,1735,1700,1700,37300200,"2024-01-03","ANTM"
1700,1725,1680,1685,50670900,"2024-01-04","ANTM"
1690,1695,1675,1675,27724900,"2024-01-05","ANTM"
1680,1710,1650,1650,38882100,"2024-01-08","ANTM"
1650,1670,1630,1645,35557300,"2024-01-09","ANTM"
1650,1670,1635,1655,23255700,"2024-01-10","ANTM"
1660,1670,1635,1635,23738400,"2024-01-11","ANTM"
1635,1645,1620,1625,37633100,"2024-01-12","ANTM"
1630,1640,1605,1605,41059100,"2024-01-15","ANTM"
1610,1625,1600,1605,28690900,"2024-01-16","ANTM"
1620,1620,1600,1605,22340500,"2024-01-17","ANTM"
1605,1635,1600,1620,42791800,"2024-01-18","ANTM"
1670,1705,1640,1645,138276200,"2024-01-19","ANTM"
1645,1665,1640,1645,40064300,"2024-01-22","ANTM"
1645,1650,1605,1610,45771000,"2024-01-23","ANTM"
1610,1620,1525,1535,100907600,"2024-01-24","ANTM"
1535,1590,1535,1555,53174200,"2024-01-25","ANTM"
1560,1580,1555,1575,36596700,"2024-01-26","ANTM"
1575,1595,1550,1565,25068100,"2024-01-29","ANTM"
1565,1570,1560,1565,21896800,"2024-01-30","ANTM"
1565,1585,1550,1550,23365800,"2024-01-31","ANTM"
1550,1570,1535,1535,21202800,"2024-02-01","ANTM"
1535,1550,1525,1525,46157600,"2024-02-02","ANTM"
1525,1540,1440,1440,109746600,"2024-02-05","ANTM"
1445,1470,1410,1425,59462600,"2024-02-06","ANTM"
1430,1440,1405,1410,51571600,"2024-02-07","ANTM"
1415,1470,1415,1465,38567300,"2024-02-12","ANTM"
1515,1580,1485,1545,140446400,"2024-02-13","ANTM"
1570,1580,1535,1540,62446100,"2024-02-15","ANTM"
1545,1560,1530,1530,27133500,"2024-02-16","ANTM"
1545,1545,1505,1515,25251500,"2024-02-19","ANTM"
1515,1525,1505,1505,29689600,"2024-02-20","ANTM"
1505,1515,1455,1470,49738700,"2024-02-21","ANTM"
1480,1520,1480,1500,46945600,"2024-02-22","ANTM"
1525,1550,1505,1550,58962900,"2024-02-23","ANTM"
1555,1565,1510,1515,26407900,"2024-02-26","ANTM"
1515,1515,1470,1480,45781700,"2024-02-27","ANTM"
1490,1500,1470,1490,22569900,"2024-02-28","ANTM"
1495,1505,1460,1460,48482200,"2024-02-29","ANTM"
1465,1490,1465,1480,27751500,"2024-03-01","ANTM"
1495,1500,1460,1460,31713700,"2024-03-04","ANTM"
1470,1485,1460,1460,37549800,"2024-03-05","ANTM"
1465,1540,1465,1525,81197000,"2024-03-06","ANTM"
1535,1580,1535,1575,84824100,"2024-03-07","ANTM"
1595,1600,1550,1565,52659100,"2024-03-08","ANTM"
1575,1635,1575,1620,116310700,"2024-03-13","ANTM"
1630,1645,1610,1645,69006400,"2024-03-14","ANTM"
1645,1645,1610,1615,51840100,"2024-03-15","ANTM"
1615,1675,1605,1655,66602000,"2024-03-18","ANTM"
1665,1690,1660,1660,49266200,"2024-03-19","ANTM"
1660,1670,1645,1660,38425600,"2024-03-20","ANTM"
1685,1720,1680,1700,85481500,"2024-03-21","ANTM"
1700,1700,1660,1670,42163600,"2024-03-22","ANTM"
1685,1685,1650,1660,51279200,"2024-03-25","ANTM"
1675,1675,1650,1665,35072600,"2024-03-26","ANTM"
1665,1675,1625,1635,34509200,"2024-03-27","ANTM"
1640,1655,1580,1600,62687900,"2024-03-28","ANTM"
1615,1635,1545,1580,61273100,"2024-04-01","ANTM"
1580,1640,1575,1640,46410200,"2024-04-02","ANTM"
1650,1660,1630,1645,55402400,"2024-04-03","ANTM"
1660,1675,1650,1660,47280700,"2024-04-04","ANTM"
1665,1675,1645,1670,35349900,"2024-04-05","ANTM"
1685,1810,1680,1810,201068200,"2024-04-16","ANTM"
1815,1845,1775,1795,97314200,"2024-04-17","ANTM"
1800,1815,1710,1725,105257300,"2024-04-18","ANTM"
1765,1770,1725,1760,86892700,"2024-04-19","ANTM"
1780,1800,1760,1770,70463000,"2024-04-22","ANTM"
1770,1775,1730,1740,53092100,"2024-04-23","ANTM"
1745,1750,1680,1680,42661100,"2024-04-24","ANTM"
1680,1695,1585,1590,77798400,"2024-04-25","ANTM"
1600,1615,1575,1595,45105100,"2024-04-26","ANTM"
1600,1620,1570,1615,44759600,"2024-04-29","ANTM"
1625,1640,1600,1640,42746700,"2024-04-30","ANTM"
1605,1610,1510,1510,100915200,"2024-05-02","ANTM"
1515,1535,1475,1490,70316700,"2024-05-03","ANTM"
1505,1530,1490,1515,41690800,"2024-05-06","ANTM"
1530,1540,1500,1505,40340300,"2024-05-07","ANTM"
1505,1575,1480,1535,109109000,"2024-05-08","ANTM"
1540,1550,1515,1525,36491800,"2024-05-13","ANTM"
1520,1545,1515,1525,31675400,"2024-05-14","ANTM"
1535,1575,1535,1565,51245200,"2024-05-15","ANTM"
1585,1590,1560,1565,52891500,"2024-05-16","ANTM"
1585,1635,1585,1620,88081100,"2024-05-17","ANTM"
1645,1670,1645,1655,113540600,"2024-05-20","ANTM"
1545,1595,1545,1565,58009600,"2024-05-21","ANTM"
1565,1580,1520,1525,42177500,"2024-05-22","ANTM"
1525,1535,1490,1495,34506000,"2024-05-27","ANTM"
1500,1535,1500,1515,33679300,"2024-05-28","ANTM"
1525,1540,1505,1525,27076800,"2024-05-29","ANTM"
1525,1525,1490,1490,38241900,"2024-05-30","ANTM"
1490,1510,1465,1465,81505200,"2024-05-31","ANTM"
1465,1490,1465,1470,29619200,"2024-06-03","ANTM"
1470,1485,1435,1440,60287600,"2024-06-04","ANTM"
1440,1445,1340,1340,104191600,"2024-06-05","ANTM"
1345,1380,1305,1315,73528000,"2024-06-06","ANTM"
1320,1350,1300,1300,77512800,"2024-06-07","ANTM"
1290,1300,1215,1240,98034100,"2024-06-10","ANTM"
1240,1280,1240,1255,64084300,"2024-06-11","ANTM"
1255,1270,1240,1270,35959900,"2024-06-12","ANTM"
1270,1285,1255,1255,40672000,"2024-06-13","ANTM"
1255,1260,1205,1210,48922900,"2024-06-14","ANTM"
1215,1225,1175,1215,36744000,"2024-06-19","ANTM"
1215,1225,1200,1215,33480600,"2024-06-20","ANTM"
1220,1255,1220,1230,55789200,"2024-06-21","ANTM"
1235,1260,1235,1250,22559600,"2024-06-24","ANTM"
1255,1260,1220,1225,29652400,"2024-06-25","ANTM"
1230,1235,1210,1215,29664300,"2024-06-26","ANTM"
1200,1230,1200,1230,24220600,"2024-06-27","ANTM"
1235,1265,1230,1250,54955600,"2024-06-28","ANTM"
1255,1305,1250,1305,69300100,"2024-07-01","ANTM"
1310,1315,1280,1295,58443100,"2024-07-02","ANTM"
1295,1315,1280,1315,40057600,"2024-07-03","ANTM"
1325,1335,1320,1325,46070600,"2024-07-04","ANTM"
1325,1330,1305,1310,21984500,"2024-07-05","ANTM"
1315,1365,1315,1365,61088000,"2024-07-08","ANTM"
1365,1375,1340,1345,39832500,"2024-07-09","ANTM"
1350,1365,1345,1345,25808000,"2024-07-10","ANTM"
1345,1365,1320,1360,36563500,"2024-07-11","ANTM"
1365,1380,1350,1360,34695000,"2024-07-12","ANTM"
1360,1370,1330,1350,27711000,"2024-07-15","ANTM"
1350,1365,1335,1340,30321900,"2024-07-16","ANTM"
1360,1395,1355,1380,65083200,"2024-07-17","ANTM"
1395,1405,1375,1375,53937000,"2024-07-18","ANTM"
1375,1380,1330,1350,60206400,"2024-07-19","ANTM"
1350,1360,1330,1340,35890600,"2024-07-22","ANTM"
1340,1350,1305,1315,48954700,"2024-07-23","ANTM"
1315,1325,1305,1310,28205300,"2024-07-24","ANTM"
1305,1310,1275,1280,44789300,"2024-07-25","ANTM"
1285,1300,1280,1295,33791400,"2024-07-26","ANTM"
1325,1350,1310,1310,62519500,"2024-07-29","ANTM"
1320,1330,1300,1300,30531700,"2024-07-30","ANTM"
1310,1325,1305,1315,34840100,"2024-07-31","ANTM"
1340,1355,1325,1345,54534700,"2024-08-01","ANTM"
1335,1350,1320,1345,32243400,"2024-08-02","ANTM"
1330,1330,1265,1285,65319000,"2024-08-05","ANTM"
1290,1305,1280,1295,27910200,"2024-08-06","ANTM"
1295,1315,1295,1295,20663100,"2024-08-07","ANTM"
1295,1300,1270,1270,46868600,"2024-08-08","ANTM"
1285,1300,1280,1285,26308700,"2024-08-09","ANTM"
1290,1310,1290,1310,38054700,"2024-08-12","ANTM"
1320,1330,1280,1310,109937300,"2024-08-13","ANTM"
1310,1320,1290,1305,46923100,"2024-08-14","ANTM"
1310,1390,1305,1385,177044200,"2024-08-15","ANTM"
1405,1510,1400,1460,377536100,"2024-08-16","ANTM"
1475,1510,1460,1470,179600100,"2024-08-19","ANTM"
1480,1495,1455,1475,88428900,"2024-08-20","ANTM"
1485,1525,1465,1470,133225200,"2024-08-21","ANTM"
1470,1475,1430,1440,73634500,"2024-08-22","ANTM"
1445,1465,1445,1450,45814100,"2024-08-23","ANTM"
1460,1480,1450,1480,75022900,"2024-08-26","ANTM"
1480,1485,1450,1470,37690700,"2024-08-27","ANTM"
1480,1485,1450,1450,41278000,"2024-08-28","ANTM"
1450,1455,1400,1410,111056900,"2024-08-29","ANTM"
1415,1420,1390,1390,764070300,"2024-08-30","ANTM"
1400,1415,1385,1395,116937200,"2024-09-02","ANTM"
1400,1405,1365,1370,87618500,"2024-09-03","ANTM"
1350,1370,1340,1345,98870900,"2024-09-04","ANTM"
1350,1370,1330,1345,106245300,"2024-09-05","ANTM"
1345,1360,1330,1335,77347000,"2024-09-06","ANTM"
1335,1340,1305,1320,92572800,"2024-09-09","ANTM"
1320,1335,1305,1320,61469800,"2024-09-10","ANTM"
1320,1345,1315,1315,95724000,"2024-09-11","ANTM"
1325,1360,1315,1345,104507600,"2024-09-12","ANTM"
1365,1370,1330,1335,101550200,"2024-09-13","ANTM"
1350,1390,1345,1380,153082200,"2024-09-17","ANTM"
1380,1380,1365,1365,54056600,"2024-09-18","ANTM"
1365,1380,1360,1375,64130700,"2024-09-19","ANTM"
1380,1385,1365,1370,66852400,"2024-09-20","ANTM"
1380,1410,1380,1395,124951500,"2024-09-23","ANTM"
1400,1410,1385,1410,99822100,"2024-09-24","ANTM"
1420,1445,1405,1440,213527100,"2024-09-25","ANTM"
1450,1450,1415,1425,119737300,"2024-09-26","ANTM"
1430,1480,1425,1470,146334800,"2024-09-27","ANTM"
1480,1490,1435,1480,131933000,"2024-09-30","ANTM"
1490,1510,1480,1500,123533000,"2024-10-01","ANTM"
1510,1570,1480,1535,254461600,"2024-10-02","ANTM"
1550,1590,1535,1535,199006700,"2024-10-03","ANTM"
1535,1545,1500,1525,75683200,"2024-10-04","ANTM"
1530,1555,1525,1545,85637900,"2024-10-07","ANTM"
1545,1575,1505,1525,137208800,"2024-10-08","ANTM"
1515,1525,1490,1515,73795700,"2024-10-09","ANTM"
1515,1540,1515,1535,59202600,"2024-10-10","ANTM"
1545,1565,1535,1565,86316100,"2024-10-11","ANTM"
1575,1640,1565,1630,173551800,"2024-10-14","ANTM"
1630,1630,1590,1600,131950900,"2024-10-15","ANTM"
1600,1600,1570,1570,89196200,"2024-10-16","ANTM"
1585,1625,1570,1620,103812400,"2024-10-17","ANTM"
1630,1635,1605,1625,83020900,"2024-10-18","ANTM"
1645,1765,1640,1690,243375700,"2024-10-21","ANTM"
1695,1700,1660,1670,87540600,"2024-10-22","ANTM"
1680,1685,1640,1650,66120100,"2024-10-23","ANTM"
1640,1650,1620,1620,55964600,"2024-10-24","ANTM"
1620,1655,1585,1585,84326300,"2024-10-25","ANTM"
1590,1640,1590,1610,75462300,"2024-10-28","ANTM"
1620,1625,1595,1615,50332700,"2024-10-29","ANTM"
1620,1650,1610,1630,114888200,"2024-10-30","ANTM"
1605,1605,1540,1600,219900400,"2024-10-31","ANTM"
1590,1590,1515,1520,86562200,"2024-11-01","ANTM"
1520,1560,1480,1525,90822600,"2024-11-04","ANTM"
1525,1575,1525,1575,113169500,"2024-11-05","ANTM"
1575,1590,1530,1540,70410300,"2024-11-06","ANTM"
1520,1580,1480,1575,119230900,"2024-11-07","ANTM"
1595,1610,1565,1585,61159000,"2024-11-08","ANTM"
1580,1580,1515,1530,49021500,"2024-11-11","ANTM"
1510,1565,1510,1565,50902500,"2024-11-12","ANTM"
1560,1560,1495,1500,52007900,"2024-11-13","ANTM"
1500,1500,1455,1480,63863000,"2024-11-14","ANTM"
1470,1480,1385,1400,99868300,"2024-11-15","ANTM"
1405,1425,1395,1395,32739700,"2024-11-18","ANTM"
1410,1485,1410,1475,82940100,"2024-11-19","ANTM"
1490,1510,1460,1470,63724300,"2024-11-20","ANTM"
1475,1500,1465,1490,47253500,"2024-11-21","ANTM"
1495,1495,1450,1450,33202000,"2024-11-22","ANTM"
1460,1485,1435,1485,68021900,"2024-11-25","ANTM"
1485,1485,1445,1450,30282300,"2024-11-26","ANTM"
1455,1475,1420,1420,30730300,"2024-11-28","ANTM"
1420,1445,1395,1430,44703300,"2024-11-29","ANTM"
1410,1435,1410,1410,28640700,"2024-12-02","ANTM"
1410,1470,1410,1450,61191200,"2024-12-03","ANTM"
1445,1470,1440,1465,46067800,"2024-12-04","ANTM"
1470,1495,1450,1490,57649600,"2024-12-05","ANTM"
1490,1495,1465,1485,33502500,"2024-12-06","ANTM"
1485,1510,1480,1490,42618200,"2024-12-09","ANTM"
1500,1630,1500,1625,158162400,"2024-12-10","ANTM"
1625,1655,1580,1600,72947100,"2024-12-11","ANTM"
1605,1635,1585,1615,62213000,"2024-12-12","ANTM"
1615,1615,1575,1585,42789500,"2024-12-13","ANTM"
1570,1585,1545,1560,28443900,"2024-12-16","ANTM"
1565,1565,1500,1510,45849900,"2024-12-17","ANTM"
1510,1535,1495,1515,25835100,"2024-12-18","ANTM"
1495,1495,1445,1470,40890300,"2024-12-19","ANTM"
1465,1475,1420,1420,31468500,"2024-12-20","ANTM"
1425,1455,1425,1455,31957000,"2024-12-23","ANTM"
1460,1465,1435,1435,19521500,"2024-12-24","ANTM"
1440,1535,1440,1525,51044700,"2024-12-27","ANTM"
1525,1545,1490,1525,42238300,"2024-12-30","ANTM"
1530,1560,1520,1545,33508800,"2025-01-02","ANTM"
1560,1560,1520,1520,18198800,"2025-01-03","ANTM"
1525,1540,1460,1465,28169500,"2025-01-06","ANTM"
1470,1480,1430,1435,36008100,"2025-01-07","ANTM"
1445,1465,1425,1430,34414800,"2025-01-08","ANTM"
1435,1440,1410,1420,30949900,"2025-01-09","ANTM"
1425,1480,1425,1465,43730900,"2025-01-10","ANTM"
1475,1495,1455,1480,40835000,"2025-01-13","ANTM"
1480,1535,1465,1520,59977600,"2025-01-14","ANTM"
1520,1530,1505,1530,28123600,"2025-01-15","ANTM"
1535,1550,1510,1520,32746500,"2025-01-16","ANTM"
1530,1540,1505,1520,14490400,"2025-01-17","ANTM"
1515,1535,1500,1510,19484000,"2025-01-20","ANTM"
1510,1525,1500,1510,22004000,"2025-01-21","ANTM"
1515,1540,1510,1520,23644500,"2025-01-22","ANTM"
1525,1525,1480,1490,30835200,"2025-01-23","ANTM"
1490,1505,1475,1490,19564100,"2025-01-24","ANTM"
1490,1490,1385,1395,92858400,"2025-01-30","ANTM"
1405,1420,1385,1390,61882500,"2025-01-31","ANTM"
1395,1405,1355,1380,49107900,"2025-02-03","ANTM"
1395,1420,1395,1400,67722800,"2025-02-04","ANTM"
1410,1450,1395,1450,87360400,"2025-02-05","ANTM"
1450,1455,1385,1400,60107000,"2025-02-06","ANTM"
1400,1435,1365,1430,54097100,"2025-02-07","ANTM"
1435,1435,1380,1385,40971800,"2025-02-10","ANTM"
1405,1420,1380,1400,52510000,"2025-02-11","ANTM"
1405,1405,1380,1395,33267100,"2025-02-12","ANTM"
1395,1470,1395,1470,90550900,"2025-02-13","ANTM"
1475,1535,1475,1530,121036100,"2025-02-14","ANTM"
1530,1560,1515,1555,67708700,"2025-02-17","ANTM"
1555,1570,1535,1550,33927800,"2025-02-18","ANTM"
1565,1595,1560,1575,64348100,"2025-02-19","ANTM"
1575,1690,1570,1685,167232000,"2025-02-20","ANTM"
1685,1685,1620,1620,75344800,"2025-02-21","ANTM"
1630,1675,1630,1640,52458900,"2025-02-24","ANTM"
1650,1665,1600,1635,60916100,"2025-02-25","ANTM"
1635,1640,1605,1630,51465900,"2025-02-26","ANTM"
1630,1650,1610,1625,44544100,"2025-02-27","ANTM"
1615,1615,1505,1585,88545000,"2025-02-28","ANTM"
1580,1610,1555,1585,88386800,"2025-03-03","ANTM"
1595,1615,1530,1540,45571400,"2025-03-04","ANTM"
1545,1630,1545,1620,64897700,"2025-03-05","ANTM"
1620,1645,1615,1625,34278000,"2025-03-06","ANTM"
1625,1655,1615,1630,36726500,"2025-03-07","ANTM"
1600,1610,1475,1490,102645500,"2025-03-10","ANTM"
1490,1525,1465,1520,39764400,"2025-03-11","ANTM"
1545,1585,1530,1545,66399100,"2025-03-12","ANTM"
1550,1570,1520,1535,47350400,"2025-03-13","ANTM"
1560,1615,1560,1590,64294500,"2025-03-14","ANTM"
1620,1690,1615,1655,101971200,"2025-03-17","ANTM"
1660,1670,1545,1635,72950300,"2025-03-18","ANTM"
1640,1670,1620,1660,60532100,"2025-03-19","ANTM"
1660,1685,1640,1645,59817400,"2025-03-20","ANTM"
1645,1650,1580,1585,40953200,"2025-03-21","ANTM"
1585,1620,1535,1590,46998300,"2025-03-24","ANTM"
1595,1615,1555,1600,24572800,"2025-03-25","ANTM"
1620,1660,1615,1650,39601200,"2025-03-26","ANTM"
1650,1650,1610,1635,32277300,"2025-03-27","ANTM"
1450,1480,1390,1400,133964900,"2025-04-08","ANTM"
1415,1580,1415,1475,160024000,"2025-04-09","ANTM"
1575,1680,1575,1630,175844900,"2025-04-10","ANTM"
1660,1745,1650,1690,187903400,"2025-04-11","ANTM"
1740,1850,1740,1830,190556900,"2025-04-14","ANTM"
1865,1960,1820,1860,300016300,"2025-04-15","ANTM"
1910,1940,1860,1925,255794800,"2025-04-16","ANTM"
1950,1970,1925,1945,208479100,"2025-04-17","ANTM"
1980,2090,1965,2090,319927200,"2025-04-21","ANTM"
2130,2210,2130,2190,360805600,"2025-04-22","ANTM"
2160,2160,2030,2070,297133100,"2025-04-23","ANTM"
2110,2150,2090,2150,252026600,"2025-04-24","ANTM"
2180,2190,2120,2140,151595100,"2025-04-25","ANTM"
2140,2160,2090,2130,145265800,"2025-04-28","ANTM"
2150,2180,2140,2180,162278000,"2025-04-29","ANTM"
2190,2300,2160,2170,320158300,"2025-04-30","ANTM"
2270,2340,2240,2290,357918800,"2025-05-02","ANTM"
2280,2340,2270,2320,152617900,"2025-05-05","ANTM"
2360,2540,2360,2540,333198600,"2025-05-06","ANTM"
2560,2780,2550,2750,617628300,"2025-05-07","ANTM"
2780,2860,2600,2610,522454300,"2025-05-08","ANTM"
2600,2690,2590,2680,218194600,"2025-05-09","ANTM"
2620,2630,2460,2550,356244400,"2025-05-14","ANTM"
2530,2660,2500,2550,332822200,"2025-05-15","ANTM"
2660,2670,2600,2640,174863200,"2025-05-16","ANTM"
2670,2730,2640,2720,210292700,"2025-05-19","ANTM"
2720,2740,2660,2730,163229300,"2025-05-20","ANTM"
2780,2920,2770,2910,329772300,"2025-05-21","ANTM"
2990,3080,2930,2960,367750100,"2025-05-22","ANTM"
2980,3130,2980,3130,209432100,"2025-05-23","ANTM"
3170,3280,3030,3110,305568000,"2025-05-26","ANTM"
3110,3120,3010,3030,193424600,"2025-05-27","ANTM"
3030,3220,3030,3110,285387300,"2025-05-28","ANTM"
3170,3330,3160,3320,324002700,"2025-06-02","ANTM"
3350,3390,3260,3360,278458600,"2025-06-03","ANTM"
3400,3660,3390,3550,422549000,"2025-06-04","ANTM"
3590,3620,3430,3450,193549500,"2025-06-05","ANTM"
3350,3420,3230,3260,437510400,"2025-06-10","ANTM"
3260,3370,3210,3280,237081700,"2025-06-11","ANTM"
3320,3330,3130,3170,249105300,"2025-06-12","ANTM"
3270,3340,3240,3300,224736200,"2025-06-13","ANTM"
3330,3370,3230,3280,177098300,"2025-06-16","ANTM"
3280,3490,3240,3470,289461100,"2025-06-17","ANTM"
3500,3590,3470,3550,242733200,"2025-06-18","ANTM"
3560,3580,3300,3330,230240300,"2025-06-19","ANTM"
3330,3340,3160,3200,223744600,"2025-06-20","ANTM"
3070,3290,3060,3190,210462500,"2025-06-23","ANTM"
3190,3240,3070,3090,144315500,"2025-06-24","ANTM"
3100,3140,2900,2930,220301500,"2025-06-25","ANTM"
2930,2970,2830,2940,230140900,"2025-06-26","ANTM"
2910,3070,2830,3040,264452100,"2025-06-30","ANTM"
3070,3100,3010,3070,166923600,"2025-07-01","ANTM"
3060,3070,2960,2990,98971800,"2025-07-02","ANTM"
2990,3160,2990,3120,151677300,"2025-07-03","ANTM"
3120,3120,3000,3000,159485200,"2025-07-04","ANTM"
2980,2980,2870,2910,100132700,"2025-07-07","ANTM"
2950,2990,2900,2930,114484400,"2025-07-08","ANTM"
2940,2960,2880,2920,97849400,"2025-07-09","ANTM"
2960,3070,2940,2990,188109100,"2025-07-10","ANTM"
3000,3020,2960,2990,97432200,"2025-07-11","ANTM"
3030,3060,2960,3030,170174900,"2025-07-14","ANTM"
3030,3030,2960,3000,77789300,"2025-07-15","ANTM"
2990,3010,2940,2990,126818600,"2025-07-16","ANTM"
3010,3070,2990,3010,149618400,"2025-07-17","ANTM"
3020,3030,2940,2970,116561200,"2025-07-18","ANTM"
2990,3210,2950,3190,222853800,"2025-07-21","ANTM"
3250,3270,2950,2960,426088000,"2025-07-22","ANTM"
3010,3040,2870,3040,195644700,"2025-07-23","ANTM"
3020,3070,2980,3030,97755800,"2025-07-24","ANTM"
3040,3040,2950,2970,61092600,"2025-07-25","ANTM"
2970,3030,2950,2970,85126700,"2025-07-28","ANTM"
2970,3020,2970,3000,53886500,"2025-07-29","ANTM"
3010,3050,2970,2990,58846000,"2025-07-30","ANTM"
2950,2970,2770,2850,235205600,"2025-07-31","ANTM"
2860,2920,2830,2880,102024200,"2025-08-01","ANTM"
2920,2970,2890,2910,75538900,"2025-08-04","ANTM"
2930,3050,2910,2940,151094800,"2025-08-05","ANTM"
2970,3100,2970,3080,192180500,"2025-08-06","ANTM"
3100,3250,3070,3150,222004300,"2025-08-07","ANTM"
3160,3170,3020,3090,102084600,"2025-08-08","ANTM"
3060,3070,2930,2940,141894900,"2025-08-11","ANTM"
2940,2950,2870,2900,111654300,"2025-08-12","ANTM"
2930,2960,2880,2910,112931000,"2025-08-13","ANTM"
2920,2940,2890,2890,109598600,"2025-08-14","ANTM"
2900,2920,2860,2900,59231900,"2025-08-15","ANTM"
NA,NA,NA,NA,NA,"2025-08-18","ANTM"
2900,2910,2810,2810,111569000,"2025-08-19","ANTM"
2810,2840,2790,2840,67288600,"2025-08-20","ANTM"
2860,2880,2810,2830,66397100,"2025-08-21","ANTM"
2840,2870,2820,2820,29415000,"2025-08-22","ANTM"
2850,2900,2840,2870,72067200,"2025-08-25","ANTM"
2890,2920,2880,2880,84364800,"2025-08-26","ANTM"
2920,2990,2890,2960,135734500,"2025-08-27","ANTM"
3000,3020,2920,2980,121877400,"2025-08-28","ANTM"
2960,3050,2880,3040,222596200,"2025-08-29","ANTM"
2950,3280,2950,3200,545677100,"2025-09-01","ANTM"
3300,3480,3290,3470,441940600,"2025-09-02","ANTM"
3520,3580,3360,3480,393011500,"2025-09-03","ANTM"
3470,3470,3370,3390,142473100,"2025-09-04","ANTM"
3470,3710,3450,3610,400454400,"2025-09-08","ANTM"
3680,3930,3590,3660,514308300,"2025-09-09","ANTM"
3580,3600,3470,3510,192134400,"2025-09-10","ANTM"
3520,3570,3380,3390,174842200,"2025-09-11","ANTM"
3430,3520,3420,3490,126314000,"2025-09-12","ANTM"
3490,3530,3430,3490,104996600,"2025-09-15","ANTM"
3550,3600,3500,3600,150013900,"2025-09-16","ANTM"
3570,3580,3450,3460,138761900,"2025-09-17","ANTM"
3490,3490,3400,3420,117203300,"2025-09-18","ANTM"
3420,3580,3420,3450,164297600,"2025-09-19","ANTM"
3520,3580,3500,3580,128254500,"2025-09-22","ANTM"
3650,3730,3600,3670,212809600,"2025-09-23","ANTM"
3610,3620,3460,3470,173507600,"2025-09-24","ANTM"
3350,3400,3150,3170,400098200,"2025-09-25","ANTM"
3180,3220,3110,3210,164732500,"2025-09-26","ANTM"
3250,3330,3220,3300,148733800,"2025-09-29","ANTM"
3340,3350,3150,3160,209921800,"2025-09-30","ANTM"
3200,3230,3160,3210,125660700,"2025-10-01","ANTM"
3190,3200,3100,3110,133099000,"2025-10-02","ANTM"
3120,3220,3110,3200,98382600,"2025-10-03","ANTM"
3260,3300,3180,3190,111584900,"2025-10-06","ANTM"
3220,3250,3130,3140,114789800,"2025-10-07","ANTM"
3170,3380,3150,3330,303472900,"2025-10-08","ANTM"
3340,3350,3190,3220,173139700,"2025-10-09","ANTM"
3200,3340,3190,3310,127536400,"2025-10-10","ANTM"
3310,3430,3290,3370,199311000,"2025-10-13","ANTM"
3440,3500,3230,3350,322581200,"2025-10-14","ANTM"
3410,3460,3310,3400,198843300,"2025-10-15","ANTM"
3450,3540,3400,3430,256647500,"2025-10-16","ANTM"
3470,3530,3370,3450,216427700,"2025-10-17","ANTM"
3450,3450,3270,3270,160783200,"2025-10-20","ANTM"
3340,3350,3270,3290,96567900,"2025-10-21","ANTM"
3150,3230,3120,3170,114865300,"2025-10-22","ANTM"
3180,3210,3170,3190,66747300,"2025-10-23","ANTM"
3190,3210,3120,3130,84454900,"2025-10-24","ANTM"
3150,3210,3100,3150,84512600,"2025-10-27","ANTM"
3120,3130,3020,3100,101193900,"2025-10-28","ANTM"
3110,3220,3110,3200,91690700,"2025-10-29","ANTM"
3200,3210,3120,3120,93691300,"2025-10-30","ANTM"
3160,3180,3100,3100,92327900,"2025-10-31","ANTM"
3100,3130,3080,3110,56974500,"2025-11-03","ANTM"
3110,3110,2960,2960,173682100,"2025-11-04","ANTM"
2950,3000,2910,2980,115174300,"2025-11-05","ANTM"
2980,2980,2920,2930,73006600,"2025-11-06","ANTM"
2930,2940,2900,2900,91022900,"2025-11-07","ANTM"
2930,2960,2870,2910,156986000,"2025-11-10","ANTM"
2940,2960,2880,2880,102211800,"2025-11-11","ANTM"
2900,2910,2860,2880,70551600,"2025-11-12","ANTM"
2910,2920,2880,2890,69463700,"2025-11-13","ANTM"
2900,3060,2860,3040,247808900,"2025-11-14","ANTM"
3040,3130,2960,3060,258066200,"2025-11-17","ANTM"
3060,3100,3010,3010,160550100,"2025-11-18","ANTM"
3010,3050,3000,3000,72939900,"2025-11-19","ANTM"
3010,3030,2980,2980,60338300,"2025-11-20","ANTM"
2980,2990,2910,2910,70438500,"2025-11-21","ANTM"
2940,2970,2890,2930,77562700,"2025-11-24","ANTM"
2960,3050,2930,3000,96478900,"2025-11-25","ANTM"
3020,3070,2980,3030,115088600,"2025-11-26","ANTM"
3040,3060,3000,3000,59437500,"2025-11-27","ANTM"
3010,3030,2900,2910,131327000,"2025-11-28","ANTM"
2940,3020,2940,2990,66998800,"2025-12-01","ANTM"
2990,3000,2950,2980,62836100,"2025-12-02","ANTM"
2990,3000,2920,2920,64422400,"2025-12-03","ANTM"
2930,2950,2900,2900,51907700,"2025-12-04","ANTM"
2910,2940,2900,2910,45650000,"2025-12-05","ANTM"
2920,2990,2920,2970,59521000,"2025-12-08","ANTM"
2980,2990,2910,2920,48402900,"2025-12-09","ANTM"
2950,2950,2910,2930,50602100,"2025-12-10","ANTM"
2950,2980,2870,2890,95234500,"2025-12-11","ANTM"
2910,3130,2900,3050,304157500,"2025-12-12","ANTM"