"Open","High","Low","Close","Volume","Date","Emiten"
1540,1570,1450,1540,42146000,"2011-11-08","ARII"
1510,1560,1500,1510,3774500,"2011-11-09","ARII"
1460,1490,1450,1460,2441500,"2011-11-10","ARII"
1470,1470,1450,1470,1425000,"2011-11-11","ARII"
1480,1490,1460,1480,1145500,"2011-11-14","ARII"
1470,1480,1470,1470,464000,"2011-11-15","ARII"
1450,1460,1440,1450,8e+05,"2011-11-16","ARII"
1480,1480,1440,1480,1616000,"2011-11-17","ARII"
1450,1470,1440,1450,2571500,"2011-11-18","ARII"
1450,1450,1420,1450,636000,"2011-11-21","ARII"
1450,1450,1410,1450,1058500,"2011-11-22","ARII"
1440,1440,1410,1440,16500,"2011-11-23","ARII"
1450,1450,1400,1450,95500,"2011-11-24","ARII"
1440,1440,1410,1440,59000,"2011-11-25","ARII"
1440,1440,1400,1440,191000,"2011-11-28","ARII"
1430,1430,1420,1430,88500,"2011-11-29","ARII"
1460,1460,1430,1460,540500,"2011-11-30","ARII"
1460,1460,1460,1460,0,"2011-12-01","ARII"
1440,1440,1430,1440,10000,"2011-12-02","ARII"
1440,1440,1430,1440,31000,"2011-12-05","ARII"
1430,1430,1420,1430,532500,"2011-12-06","ARII"
1440,1440,1420,1440,71500,"2011-12-07","ARII"
1440,1440,1420,1440,14500,"2011-12-08","ARII"
1430,1430,1400,1430,13000,"2011-12-09","ARII"
1420,1420,1400,1420,57000,"2011-12-12","ARII"
1420,1420,1400,1420,9500,"2011-12-13","ARII"
1430,1430,1390,1430,382500,"2011-12-14","ARII"
1420,1420,1410,1420,1500,"2011-12-15","ARII"
1420,1420,1400,1420,10000,"2011-12-16","ARII"
1420,1420,1420,1420,0,"2011-12-19","ARII"
1430,1430,1430,1430,10000,"2011-12-20","ARII"
1430,1430,1400,1430,50500,"2011-12-21","ARII"
1420,1420,1410,1420,6000,"2011-12-22","ARII"
1420,1420,1420,1420,3000,"2011-12-23","ARII"
1470,1470,1410,1470,247500,"2011-12-27","ARII"
1470,1470,1420,1470,42000,"2011-12-28","ARII"
1490,1490,1400,1490,170000,"2011-12-29","ARII"
1520,1520,1430,1520,236000,"2011-12-30","ARII"
1490,1490,1450,1490,10500,"2012-01-02","ARII"
1490,1490,1470,1490,26500,"2012-01-03","ARII"
1490,1490,1450,1490,61500,"2012-01-04","ARII"
1490,1490,1490,1490,61500,"2012-01-05","ARII"
1490,1490,1490,1490,61500,"2012-01-06","ARII"
1450,1450,1450,1450,12500,"2012-01-09","ARII"
1470,1470,1450,1470,9000,"2012-01-10","ARII"
1450,1450,1450,1450,2500,"2012-01-11","ARII"
1450,1450,1450,1450,2500,"2012-01-12","ARII"
1420,1420,1410,1420,3,"2012-01-13","ARII"
1420,1420,1420,1420,2500,"2012-01-16","ARII"
1420,1420,1420,1420,2500,"2012-01-17","ARII"
1470,1480,1400,1470,3000,"2012-01-18","ARII"
1470,1470,1430,1470,8000,"2012-01-19","ARII"
1470,1470,1470,1470,8000,"2012-01-20","ARII"
1470,1470,1470,1470,8000,"2012-01-24","ARII"
1400,1400,1400,1400,5000,"2012-01-25","ARII"
1410,1430,1410,1410,25000,"2012-01-26","ARII"
1470,1470,1470,1470,500,"2012-01-27","ARII"
1470,1470,1470,1470,500,"2012-01-30","ARII"
1470,1470,1470,1470,500,"2012-01-31","ARII"
1470,1470,1470,1470,500,"2012-02-01","ARII"
1460,1460,1460,1460,3000,"2012-02-02","ARII"
1420,1430,1420,1420,17500,"2012-02-03","ARII"
1460,1460,1400,1460,3000,"2012-02-06","ARII"
1460,1460,1460,1460,3000,"2012-02-07","ARII"
1460,1460,1460,1460,3000,"2012-02-08","ARII"
1460,1460,1460,1460,3000,"2012-02-09","ARII"
1460,1460,1400,1460,16000,"2012-02-10","ARII"
1400,1400,1400,1400,5000,"2012-02-13","ARII"
1470,1470,1400,1470,8000,"2012-02-14","ARII"
1400,1450,1400,1400,5500,"2012-02-15","ARII"
1450,1450,1400,1450,6500,"2012-02-16","ARII"
1450,1450,1450,1450,6500,"2012-02-17","ARII"
1450,1450,1450,1450,6500,"2012-02-20","ARII"
1460,1460,1440,1460,21000,"2012-02-21","ARII"
1460,1460,1460,1460,21000,"2012-02-22","ARII"
1460,1460,1460,1460,21000,"2012-02-23","ARII"
1450,1450,1400,1450,3000,"2012-02-24","ARII"
1450,1450,1450,1450,3000,"2012-02-27","ARII"
1450,1450,1450,1450,3000,"2012-02-28","ARII"
1450,1450,1450,1450,3000,"2012-02-29","ARII"
1450,1450,1450,1450,3000,"2012-03-01","ARII"
1450,1450,1450,1450,3000,"2012-03-02","ARII"
1450,1450,1400,1450,8500,"2012-03-05","ARII"
1400,1400,1400,1400,6500,"2012-03-06","ARII"
1300,1300,1300,1300,9000,"2012-03-07","ARII"
1440,1440,1430,1440,6000,"2012-03-08","ARII"
1300,1300,1300,1300,0,"2012-03-09","ARII"
1440,1440,1410,1440,8000,"2012-03-12","ARII"
1440,1440,1440,1440,6500,"2012-03-13","ARII"
1420,1430,1250,1420,51000,"2012-03-14","ARII"
1410,1410,1260,1410,37000,"2012-03-15","ARII"
1410,1410,1380,1410,42500,"2012-03-16","ARII"
1390,1410,1390,1390,6500,"2012-03-19","ARII"
1420,1430,1390,1420,50500,"2012-03-20","ARII"
1420,1420,1400,1420,72000,"2012-03-21","ARII"
1430,1430,1410,1430,38000,"2012-03-22","ARII"
1430,1430,1410,1430,16500,"2012-03-26","ARII"
1430,1430,1410,1430,6500,"2012-03-27","ARII"
1420,1420,1420,1420,500,"2012-03-28","ARII"
1420,1420,1420,1420,50500,"2012-03-29","ARII"
1420,1420,1400,1420,2000,"2012-03-30","ARII"
1410,1410,1400,1410,1500,"2012-04-02","ARII"
1410,1410,1410,1410,0,"2012-04-03","ARII"
1420,1420,1410,1420,5000,"2012-04-04","ARII"
1400,1420,1400,1400,59000,"2012-04-05","ARII"
1400,1400,1400,1400,1000,"2012-04-09","ARII"
1390,1400,1390,1390,53000,"2012-04-10","ARII"
1390,1390,1390,1390,53000,"2012-04-11","ARII"
1390,1390,1390,1390,19000,"2012-04-12","ARII"
1390,1390,1390,1390,19000,"2012-04-13","ARII"
1390,1390,1390,1390,19000,"2012-04-16","ARII"
1350,1350,1350,1350,500,"2012-04-17","ARII"
1350,1350,1350,1350,500,"2012-04-18","ARII"
1350,1350,1350,1350,500,"2012-04-19","ARII"
1400,1400,1400,1400,2500,"2012-04-20","ARII"
1440,1450,1400,1440,15000,"2012-04-23","ARII"
1400,1400,1400,1400,5000,"2012-04-24","ARII"
1400,1400,1400,1400,12500,"2012-04-25","ARII"
1400,1400,1400,1400,12500,"2012-04-26","ARII"
1400,1400,1400,1400,12500,"2012-04-27","ARII"
1400,1400,1400,1400,12500,"2012-04-30","ARII"
1400,1400,1400,1400,1000,"2012-05-01","ARII"
1400,1400,1400,1400,9000,"2012-05-02","ARII"
1420,1450,1420,1420,1000,"2012-05-03","ARII"
1420,1420,1420,1420,1000,"2012-05-04","ARII"
1380,1400,1380,1380,150000,"2012-05-07","ARII"
1420,1430,1390,1420,201000,"2012-05-08","ARII"
1390,1420,1390,1390,120500,"2012-05-09","ARII"
1390,1390,1390,1390,120500,"2012-05-10","ARII"
1390,1390,1390,1390,120500,"2012-05-11","ARII"
1390,1390,1390,1390,120500,"2012-05-14","ARII"
1390,1390,1390,1390,120500,"2012-05-15","ARII"
1380,1380,1380,1380,1000,"2012-05-16","ARII"
1380,1380,1380,1380,1000,"2012-05-21","ARII"
1440,1440,1440,1440,1000,"2012-05-22","ARII"
1440,1440,1440,1440,1000,"2012-05-23","ARII"
1420,1420,1420,1420,1000,"2012-05-24","ARII"
1420,1420,1420,1420,1000,"2012-05-25","ARII"
1450,1450,1450,1450,500,"2012-05-28","ARII"
1450,1450,1450,1450,500,"2012-05-29","ARII"
1450,1450,1450,1450,500,"2012-05-30","ARII"
1450,1450,1450,1450,500,"2012-05-31","ARII"
1450,1450,1450,1450,500,"2012-06-01","ARII"
1450,1450,1450,1450,500,"2012-06-04","ARII"
1450,1450,1450,1450,1000,"2012-06-05","ARII"
1380,1380,1380,1380,500,"2012-06-06","ARII"
1450,1450,1450,1450,500,"2012-06-07","ARII"
1450,1450,1450,1450,500,"2012-06-08","ARII"
1450,1450,1450,1450,500,"2012-06-11","ARII"
1450,1450,1450,1450,500,"2012-06-12","ARII"
1450,1450,1450,1450,500,"2012-06-13","ARII"
1450,1450,1450,1450,500,"2012-06-14","ARII"
1450,1450,1450,1450,500,"2012-06-15","ARII"
1450,1450,1450,1450,500,"2012-06-18","ARII"
1450,1450,1450,1450,500,"2012-06-19","ARII"
1450,1450,1450,1450,500,"2012-06-20","ARII"
1450,1450,1450,1450,500,"2012-06-21","ARII"
1450,1450,1450,1450,500,"2012-06-22","ARII"
1450,1450,1450,1450,500,"2012-06-25","ARII"
1450,1450,1450,1450,500,"2012-06-26","ARII"
1450,1450,1450,1450,500,"2012-06-27","ARII"
1450,1450,1450,1450,500,"2012-06-28","ARII"
1450,1450,1450,1450,500,"2012-06-29","ARII"
1450,1450,1450,1450,500,"2012-07-02","ARII"
1430,1430,1250,1430,1000,"2012-07-03","ARII"
1410,1410,1300,1410,3000,"2012-07-04","ARII"
1410,1410,1410,1410,3000,"2012-07-05","ARII"
1410,1410,1410,1410,3000,"2012-07-06","ARII"
1410,1410,1410,1410,3000,"2012-07-09","ARII"
1410,1410,1410,1410,3000,"2012-07-10","ARII"
1410,1410,1410,1410,3000,"2012-07-11","ARII"
1410,1410,1410,1410,3000,"2012-07-12","ARII"
1410,1410,1410,1410,3000,"2012-07-13","ARII"
1400,1420,1400,1400,1502500,"2012-07-16","ARII"
1430,1430,1430,1430,500,"2012-07-17","ARII"
1430,1430,1430,1430,500,"2012-07-18","ARII"
1430,1430,1430,1430,500,"2012-07-19","ARII"
1430,1430,1430,1430,500,"2012-07-20","ARII"
1430,1430,1430,1430,500,"2012-07-23","ARII"
1430,1430,1430,1430,500,"2012-07-24","ARII"
1430,1430,1430,1430,500,"2012-07-25","ARII"
1430,1430,1430,1430,500,"2012-07-26","ARII"
1430,1430,1430,1430,500,"2012-07-27","ARII"
1430,1430,1430,1430,500,"2012-07-30","ARII"
1350,1350,1350,1350,1000,"2012-07-31","ARII"
1430,1430,1430,1430,500,"2012-08-01","ARII"
1430,1430,1430,1430,500,"2012-08-02","ARII"
1430,1430,1430,1430,500,"2012-08-03","ARII"
1430,1430,1430,1430,500,"2012-08-06","ARII"
1430,1430,1430,1430,500,"2012-08-07","ARII"
1430,1430,1430,1430,500,"2012-08-08","ARII"
1430,1430,1430,1430,500,"2012-08-09","ARII"
1430,1430,1430,1430,500,"2012-08-10","ARII"
1400,1400,1380,1400,1504000,"2012-08-13","ARII"
1400,1400,1400,1400,1504000,"2012-08-14","ARII"
1420,1420,1420,1420,500,"2012-08-15","ARII"
1420,1420,1420,1420,500,"2012-08-16","ARII"
1420,1420,1420,1420,500,"2012-08-23","ARII"
1400,1400,1400,1400,7500,"2012-08-24","ARII"
1470,1480,1420,1470,3000,"2012-08-27","ARII"
1470,1470,1470,1470,3000,"2012-08-28","ARII"
1470,1470,1470,1470,3000,"2012-08-29","ARII"
1470,1470,1470,1470,3000,"2012-08-30","ARII"
1470,1470,1470,1470,3000,"2012-08-31","ARII"
1470,1470,1470,1470,3000,"2012-09-03","ARII"
1470,1470,1470,1470,3000,"2012-09-04","ARII"
1470,1470,1470,1470,3000,"2012-09-05","ARII"
1470,1470,1470,1470,3000,"2012-09-06","ARII"
1470,1470,1470,1470,3000,"2012-09-07","ARII"
1470,1470,1470,1470,3000,"2012-09-10","ARII"
1470,1470,1470,1470,3000,"2012-09-11","ARII"
1470,1470,1470,1470,3000,"2012-09-12","ARII"
1470,1470,1470,1470,3000,"2012-09-13","ARII"
1450,1450,1430,1450,1000,"2012-09-14","ARII"
1450,1450,1450,1450,1000,"2012-09-17","ARII"
1190,1400,1150,1190,6000,"2012-09-18","ARII"
1280,1280,1150,1280,7500,"2012-09-19","ARII"
1350,1460,1280,1350,2500,"2012-09-20","ARII"
1410,1450,1150,1410,3000,"2012-09-21","ARII"
1410,1410,1330,1410,5500,"2012-09-24","ARII"
1410,1410,1310,1410,4500,"2012-09-25","ARII"
1400,1400,1400,1400,2500,"2012-09-26","ARII"
1410,1410,1410,1410,500,"2012-09-27","ARII"
1410,1410,1410,1410,500,"2012-09-28","ARII"
1390,1390,1390,1390,500,"2012-10-01","ARII"
1390,1390,1390,1390,500,"2012-10-02","ARII"
1390,1390,1390,1390,500,"2012-10-03","ARII"
1410,1410,1410,1410,500,"2012-10-04","ARII"
1410,1410,1410,1410,500,"2012-10-05","ARII"
1080,1100,1070,1080,113000,"2012-10-08","ARII"
1100,1160,1080,1100,55500,"2012-10-09","ARII"
1180,1250,1150,1180,99000,"2012-10-10","ARII"
1190,1210,1170,1190,138500,"2012-10-11","ARII"
1100,1170,1010,1100,1169000,"2012-10-12","ARII"
1100,1110,1000,1100,623500,"2012-10-15","ARII"
1060,1060,1000,1060,19500,"2012-10-16","ARII"
1100,1100,1040,1100,1989000,"2012-10-17","ARII"
1200,1200,1060,1200,749000,"2012-10-18","ARII"
1350,1350,1180,1350,1083500,"2012-10-19","ARII"
1310,1320,1140,1310,7e+05,"2012-10-22","ARII"
1250,1300,1230,1250,366500,"2012-10-23","ARII"
1250,1270,1160,1250,1154500,"2012-10-24","ARII"
1250,1250,1190,1250,360000,"2012-10-25","ARII"
1250,1250,1180,1250,456000,"2012-10-29","ARII"
1200,1200,1160,1200,103500,"2012-10-30","ARII"
1200,1200,1100,1200,5500,"2012-10-31","ARII"
1200,1200,1100,1200,39500,"2012-11-01","ARII"
1200,1200,1190,1200,3000,"2012-11-02","ARII"
1100,1100,1100,1100,500,"2012-11-05","ARII"
1060,1180,1060,1060,2500,"2012-11-06","ARII"
1060,1150,1060,1060,8500,"2012-11-07","ARII"
1090,1110,1040,1090,2000,"2012-11-08","ARII"
1150,1150,1100,1150,9500,"2012-11-09","ARII"
1160,1160,1160,1160,2500,"2012-11-12","ARII"
1200,1200,1200,1200,500,"2012-11-13","ARII"
1200,1200,1200,1200,500,"2012-11-14","ARII"
1200,1200,1200,1200,500,"2012-11-19","ARII"
1200,1200,1200,1200,500,"2012-11-20","ARII"
1190,1190,1180,1190,110000,"2012-11-21","ARII"
1190,1190,1190,1190,110000,"2012-11-22","ARII"
1190,1190,1190,1190,110000,"2012-11-23","ARII"
1180,1180,1180,1180,1e+05,"2012-11-26","ARII"
1180,1180,1180,1180,1e+05,"2012-11-27","ARII"
1180,1180,1180,1180,1e+05,"2012-11-28","ARII"
1180,1180,1180,1180,1e+05,"2012-11-29","ARII"
1180,1180,1180,1180,1e+05,"2012-11-30","ARII"
910,1150,910,910,12000,"2012-12-03","ARII"
1130,1130,1030,1130,141500,"2012-12-04","ARII"
1130,1130,1130,1130,141500,"2012-12-05","ARII"
1260,1260,900,1260,595000,"2012-12-06","ARII"
1330,1330,1240,1330,409000,"2012-12-07","ARII"
1350,1350,1340,1350,5500,"2012-12-10","ARII"
1350,1350,1350,1350,3,"2012-12-11","ARII"
1400,1400,1250,1400,1000,"2012-12-12","ARII"
1400,1400,1400,1400,409000,"2012-12-13","ARII"
1400,1400,1400,1400,0,"2012-12-14","ARII"
1400,1400,1400,1400,409000,"2012-12-17","ARII"
1400,1400,1400,1400,0,"2012-12-18","ARII"
1400,1400,1190,1400,72000,"2012-12-19","ARII"
1400,1400,1200,1400,126500,"2012-12-20","ARII"
1310,1310,1180,1310,110500,"2012-12-21","ARII"
1100,1390,1100,1100,3,"2012-12-26","ARII"
1370,1370,1250,1370,85500,"2012-12-27","ARII"
1510,1510,1300,1510,223500,"2012-12-28","ARII"
1510,1510,1510,1510,5000,"2013-01-02","ARII"
1510,1510,1510,1510,5000,"2013-01-03","ARII"
1510,1510,1510,1510,0,"2013-01-04","ARII"
1510,1510,1510,1510,500,"2013-01-07","ARII"
1220,1220,1200,1220,3000,"2013-01-08","ARII"
1500,1500,1500,1500,500,"2013-01-09","ARII"
1480,1480,1480,1480,6500,"2013-01-10","ARII"
1480,1480,1480,1480,6500,"2013-01-11","ARII"
1480,1480,1480,1480,6500,"2013-01-14","ARII"
1500,1500,1400,1500,10500,"2013-01-15","ARII"
1330,1330,1240,1330,100500,"2013-01-16","ARII"
1390,1390,1390,1390,4500,"2013-01-17","ARII"
1400,1400,1400,1400,500,"2013-01-18","ARII"
1440,1440,1250,1440,73500,"2013-01-21","ARII"
1390,1390,1300,1390,305000,"2013-01-22","ARII"
1350,1350,1300,1350,125000,"2013-01-23","ARII"
1350,1350,1250,1350,166000,"2013-01-25","ARII"
1330,1330,1290,1330,142500,"2013-01-28","ARII"
1320,1320,1290,1320,170000,"2013-01-29","ARII"
1310,1310,1280,1310,19000,"2013-01-30","ARII"
1300,1300,1300,1300,2000,"2013-01-31","ARII"
1320,1320,1260,1320,77500,"2013-02-01","ARII"
1310,1310,1280,1310,86500,"2013-02-04","ARII"
1280,1280,1270,1280,32000,"2013-02-05","ARII"
1290,1300,1270,1290,52000,"2013-02-06","ARII"
1300,1390,1300,1300,2000,"2013-02-07","ARII"
1250,1300,1250,1250,17500,"2013-02-08","ARII"
1300,1300,1300,1300,10500,"2013-02-11","ARII"
1290,1290,1240,1290,7000,"2013-02-12","ARII"
1290,1290,1290,1290,7000,"2013-02-13","ARII"
1290,1290,1290,1290,7000,"2013-02-14","ARII"
1250,1290,1210,1250,69500,"2013-02-15","ARII"
1210,1290,1210,1210,1500,"2013-02-18","ARII"
1300,1300,1200,1300,80500,"2013-02-19","ARII"
1280,1280,1220,1280,72500,"2013-02-20","ARII"
1280,1290,1220,1280,26000,"2013-02-21","ARII"
1280,1280,1280,1280,0,"2013-02-22","ARII"
1280,1280,1280,1280,26000,"2013-02-25","ARII"
1300,1300,1240,1300,61500,"2013-02-26","ARII"
1300,1300,1230,1300,51500,"2013-02-27","ARII"
1250,1280,1240,1250,94000,"2013-02-28","ARII"
1250,1250,1250,1250,94000,"2013-03-01","ARII"
1250,1250,1250,1250,0,"2013-03-04","ARII"
1240,1240,1240,1240,94000,"2013-03-05","ARII"
1250,1250,1230,1250,60500,"2013-03-06","ARII"
1250,1250,1250,1250,60500,"2013-03-07","ARII"
1250,1250,1200,1250,45000,"2013-03-08","ARII"
1210,1210,1200,1210,20500,"2013-03-11","ARII"
1210,1210,1150,1210,107500,"2013-03-13","ARII"
1150,1210,1150,1150,91500,"2013-03-14","ARII"
1190,1190,1130,1190,63000,"2013-03-15","ARII"
1160,1160,1130,1160,110000,"2013-03-18","ARII"
1140,1270,1130,1140,36000,"2013-03-19","ARII"
1140,1140,1140,1140,36000,"2013-03-20","ARII"
1190,1190,1190,1190,500,"2013-03-21","ARII"
1190,1190,1190,1190,500,"2013-03-22","ARII"
1160,1170,1080,1160,22500,"2013-03-25","ARII"
1190,1190,1190,1190,500,"2013-03-26","ARII"
1190,1190,1190,1190,500,"2013-03-27","ARII"
1190,1190,1190,1190,500,"2013-03-28","ARII"
1190,1190,1190,1190,500,"2013-04-01","ARII"
1170,1170,1100,1170,29000,"2013-04-02","ARII"
1170,1170,1170,1170,3,"2013-04-03","ARII"
1170,1170,1100,1170,5000,"2013-04-04","ARII"
1140,1140,1140,1140,500,"2013-04-05","ARII"
1180,1300,1100,1180,17000,"2013-04-08","ARII"
1170,1170,1100,1170,6000,"2013-04-09","ARII"
1170,1170,1130,1170,26000,"2013-04-10","ARII"
1170,1170,1110,1170,29500,"2013-04-11","ARII"
1200,1240,1110,1200,1500,"2013-04-12","ARII"
1200,1200,1200,1200,1500,"2013-04-15","ARII"
1200,1200,1200,1200,1500,"2013-04-16","ARII"
1200,1200,1200,1200,1500,"2013-04-17","ARII"
1200,1200,1200,1200,1500,"2013-04-18","ARII"
1200,1200,1200,1200,1500,"2013-04-19","ARII"
1340,1340,1180,1180,3,"2013-04-22","ARII"
1180,1180,1180,1180,0,"2013-04-23","ARII"
1170,1170,1100,1100,3,"2013-04-24","ARII"
1100,1130,1100,1130,51500,"2013-04-25","ARII"
1110,1160,1110,1160,25500,"2013-04-26","ARII"
1100,1150,1100,1150,104500,"2013-04-29","ARII"
1100,1200,1100,1200,3,"2013-04-30","ARII"
1110,1140,1110,1140,26500,"2013-05-01","ARII"
1140,1140,1140,1140,26500,"2013-05-02","ARII"
1100,1120,1100,1120,65000,"2013-05-03","ARII"
1100,1100,1100,1100,7500,"2013-05-06","ARII"
1130,1140,1090,1140,18500,"2013-05-07","ARII"
1140,1140,1140,1140,18500,"2013-05-08","ARII"
1050,1060,1050,1050,61000,"2013-05-10","ARII"
1050,1050,1000,1030,1500,"2013-05-13","ARII"
1000,1000,1000,1000,35000,"2013-05-14","ARII"
1120,1120,960,990,3,"2013-05-15","ARII"
900,1030,830,980,3,"2013-05-16","ARII"
910,1070,910,1070,3,"2013-05-17","ARII"
1000,1060,950,950,3,"2013-05-20","ARII"
960,1020,950,1020,3,"2013-05-21","ARII"
920,1060,920,1060,3,"2013-05-22","ARII"
1060,1060,1060,1060,2500,"2013-05-23","ARII"
1080,1080,1080,1080,500,"2013-05-24","ARII"
1090,1090,1090,1090,500,"2013-05-27","ARII"
1090,1090,1090,1090,500,"2013-05-28","ARII"
950,1070,950,1070,3,"2013-05-29","ARII"
1090,1090,1090,1090,500,"2013-05-30","ARII"
1090,1090,1090,1090,500,"2013-05-31","ARII"
1090,1090,1090,1090,500,"2013-06-03","ARII"
1090,1090,1090,1090,500,"2013-06-04","ARII"
1090,1090,1090,1090,500,"2013-06-05","ARII"
1090,1090,1090,1090,500,"2013-06-07","ARII"
1090,1090,1090,1090,500,"2013-06-10","ARII"
1200,1200,1200,1200,500,"2013-06-11","ARII"
1200,1200,1200,1200,500,"2013-06-12","ARII"
1200,1200,1200,1200,500,"2013-06-13","ARII"
1200,1200,1200,1200,500,"2013-06-14","ARII"
1200,1200,1200,1200,500,"2013-06-17","ARII"
900,1040,900,1040,3,"2013-06-18","ARII"
1140,1140,900,920,3,"2013-06-19","ARII"
850,990,850,850,2668500,"2013-06-20","ARII"
800,890,800,810,1857000,"2013-06-21","ARII"
800,890,800,800,1555500,"2013-06-24","ARII"
780,890,780,780,4152500,"2013-06-25","ARII"
900,900,790,800,3,"2013-06-26","ARII"
800,880,790,800,2314500,"2013-06-27","ARII"
800,890,790,800,1843000,"2013-06-28","ARII"
790,790,790,790,1930000,"2013-07-01","ARII"
790,790,780,780,2070000,"2013-07-02","ARII"
780,850,730,730,9152000,"2013-07-03","ARII"
730,740,730,730,2068000,"2013-07-04","ARII"
740,790,730,730,2103000,"2013-07-05","ARII"
730,730,700,700,4093500,"2013-07-08","ARII"
710,710,700,700,3532500,"2013-07-09","ARII"
710,710,700,710,2314500,"2013-07-10","ARII"
720,730,720,730,2092000,"2013-07-11","ARII"
740,740,730,730,2077500,"2013-07-12","ARII"
730,730,730,730,2641500,"2013-07-15","ARII"
730,740,730,730,2114000,"2013-07-16","ARII"
730,740,730,740,2170000,"2013-07-17","ARII"
730,740,730,740,2049000,"2013-07-18","ARII"
730,740,730,740,2142500,"2013-07-19","ARII"
740,740,730,730,2872500,"2013-07-22","ARII"
730,740,720,720,3989000,"2013-07-23","ARII"
720,730,720,720,4027500,"2013-07-24","ARII"
710,710,700,700,4682500,"2013-07-25","ARII"
700,710,700,700,4952500,"2013-07-26","ARII"
700,700,690,690,2645000,"2013-07-29","ARII"
680,680,670,670,5130000,"2013-07-30","ARII"
660,710,650,660,2105500,"2013-07-31","ARII"
660,710,650,650,3098000,"2013-08-01","ARII"
650,660,650,660,3100500,"2013-08-02","ARII"
660,660,650,660,2965000,"2013-08-12","ARII"
670,670,660,670,4562500,"2013-08-13","ARII"
670,680,670,680,6109500,"2013-08-14","ARII"
680,690,670,680,6267500,"2013-08-15","ARII"
680,680,670,680,5880000,"2013-08-16","ARII"
680,680,640,640,6095000,"2013-08-19","ARII"
640,640,610,610,5506000,"2013-08-20","ARII"
610,610,600,600,5612500,"2013-08-21","ARII"
600,600,590,600,6093000,"2013-08-22","ARII"
600,620,600,610,3826000,"2013-08-23","ARII"
610,620,610,610,3815500,"2013-08-26","ARII"
610,610,600,600,6662500,"2013-08-27","ARII"
600,600,590,600,5895000,"2013-08-28","ARII"
600,600,590,590,7129500,"2013-08-29","ARII"
590,600,580,600,3470500,"2013-08-30","ARII"
610,610,590,600,3186000,"2013-09-02","ARII"
600,630,600,630,3472000,"2013-09-03","ARII"
640,650,630,640,3072500,"2013-09-04","ARII"
650,720,650,670,3743500,"2013-09-05","ARII"
670,670,650,650,4413000,"2013-09-06","ARII"
660,710,660,700,3712500,"2013-09-09","ARII"
700,700,690,690,9454500,"2013-09-10","ARII"
700,750,700,700,5703500,"2013-09-11","ARII"
700,730,700,700,3791000,"2013-09-12","ARII"
700,710,690,710,4048500,"2013-09-13","ARII"
720,730,720,730,4205000,"2013-09-16","ARII"
730,740,730,740,4330500,"2013-09-17","ARII"
750,750,730,740,4511500,"2013-09-18","ARII"
750,790,750,790,5308500,"2013-09-19","ARII"
790,790,780,790,4413000,"2013-09-20","ARII"
790,790,780,790,4147500,"2013-09-23","ARII"
790,790,780,780,4190500,"2013-09-24","ARII"
780,780,760,770,4489000,"2013-09-25","ARII"
770,820,770,780,4253000,"2013-09-26","ARII"
790,790,780,790,4496000,"2013-09-27","ARII"
790,790,780,780,4213000,"2013-09-30","ARII"
780,790,780,780,4210000,"2013-10-01","ARII"
780,800,780,800,5236000,"2013-10-02","ARII"
800,810,790,800,4352500,"2013-10-03","ARII"
800,800,800,800,4267500,"2013-10-04","ARII"
800,800,790,800,4202000,"2013-10-07","ARII"
800,800,790,800,4361000,"2013-10-08","ARII"
800,800,780,800,4288500,"2013-10-09","ARII"
800,820,800,800,3890500,"2013-10-10","ARII"
810,820,800,800,4278500,"2013-10-11","ARII"
800,810,790,790,4637500,"2013-10-16","ARII"
790,800,790,790,4044000,"2013-10-17","ARII"
790,800,780,790,4047000,"2013-10-18","ARII"
790,800,780,790,4210000,"2013-10-21","ARII"
790,800,780,780,4154500,"2013-10-22","ARII"
790,800,790,790,4215000,"2013-10-23","ARII"
790,800,780,790,3540000,"2013-10-24","ARII"
790,800,780,780,3075000,"2013-10-25","ARII"
790,790,780,780,3694500,"2013-10-28","ARII"
790,790,770,770,4155000,"2013-10-29","ARII"
780,790,770,770,3630500,"2013-10-30","ARII"
780,780,760,760,4276000,"2013-10-31","ARII"
770,770,750,750,4656500,"2013-11-01","ARII"
760,780,740,750,4136500,"2013-11-04","ARII"
760,760,750,760,3519000,"2013-11-06","ARII"
760,780,760,780,4202000,"2013-11-07","ARII"
780,790,770,780,3697000,"2013-11-08","ARII"
780,780,770,770,4255500,"2013-11-11","ARII"
770,780,760,760,4829000,"2013-11-12","ARII"
770,780,750,760,4105000,"2013-11-13","ARII"
770,780,760,770,3718000,"2013-11-14","ARII"
780,790,770,770,3243500,"2013-11-15","ARII"
780,780,760,770,3696000,"2013-11-18","ARII"
770,770,750,770,4468500,"2013-11-19","ARII"
770,770,750,760,4951500,"2013-11-20","ARII"
770,770,750,750,4360500,"2013-11-21","ARII"
760,770,750,750,3828000,"2013-11-22","ARII"
760,800,760,760,4322500,"2013-11-25","ARII"
770,770,750,750,4974500,"2013-11-26","ARII"
760,770,750,750,4285500,"2013-11-27","ARII"
760,770,750,750,3768000,"2013-11-28","ARII"
760,770,750,750,4290000,"2013-11-29","ARII"
760,760,740,750,4126000,"2013-12-02","ARII"
750,760,740,740,4896000,"2013-12-03","ARII"
750,750,730,740,3560500,"2013-12-04","ARII"
740,740,730,730,4337000,"2013-12-05","ARII"
740,740,720,730,3737000,"2013-12-06","ARII"
730,730,710,720,4653000,"2013-12-09","ARII"
720,720,710,710,4200000,"2013-12-10","ARII"
720,720,710,720,3777000,"2013-12-11","ARII"
730,730,710,720,4635000,"2013-12-12","ARII"
720,720,710,720,4001000,"2013-12-13","ARII"
720,720,710,720,3962000,"2013-12-16","ARII"
720,730,720,730,5030500,"2013-12-17","ARII"
730,740,730,740,4526500,"2013-12-18","ARII"
740,750,740,740,4227000,"2013-12-19","ARII"
740,740,730,740,4809500,"2013-12-20","ARII"
750,750,730,730,3800500,"2013-12-23","ARII"
730,730,730,730,3382500,"2013-12-24","ARII"
740,740,730,740,4380000,"2013-12-27","ARII"
740,850,740,850,9291500,"2013-12-30","ARII"
860,880,860,870,4315000,"2014-01-02","ARII"
870,870,860,870,4009500,"2014-01-03","ARII"
870,870,855,865,4504500,"2014-01-06","ARII"
865,865,845,850,5122100,"2014-01-07","ARII"
845,855,840,855,4998500,"2014-01-08","ARII"
855,860,855,855,4086600,"2014-01-09","ARII"
855,855,855,855,4018500,"2014-01-10","ARII"
855,865,850,860,4580300,"2014-01-13","ARII"
860,860,820,845,4173100,"2014-01-15","ARII"
850,850,835,835,3831500,"2014-01-16","ARII"
840,845,835,835,4540000,"2014-01-17","ARII"
840,845,810,815,3507200,"2014-01-20","ARII"
820,820,815,815,4418000,"2014-01-21","ARII"
815,815,810,815,5094600,"2014-01-22","ARII"
895,905,825,840,5189200,"2014-01-23","ARII"
795,840,785,795,4209300,"2014-01-24","ARII"
795,795,745,775,4759900,"2014-01-27","ARII"
775,775,750,775,4103500,"2014-01-28","ARII"
775,780,775,780,4788700,"2014-01-29","ARII"
780,780,750,780,4324700,"2014-01-30","ARII"
780,785,755,755,4873900,"2014-02-03","ARII"
760,760,755,760,4305600,"2014-02-04","ARII"
765,780,750,765,3821800,"2014-02-05","ARII"
765,780,750,750,4951800,"2014-02-06","ARII"
765,770,750,755,4536800,"2014-02-07","ARII"
755,765,755,760,4070000,"2014-02-10","ARII"
760,770,760,765,4800000,"2014-02-11","ARII"
765,780,765,770,4204200,"2014-02-12","ARII"
770,780,770,770,4992000,"2014-02-13","ARII"
770,775,740,745,4258200,"2014-02-14","ARII"
750,755,735,735,5075000,"2014-02-17","ARII"
735,745,730,735,4098200,"2014-02-18","ARII"
735,740,715,740,4799200,"2014-02-19","ARII"
740,740,730,740,4118700,"2014-02-20","ARII"
735,735,725,735,4735300,"2014-02-21","ARII"
735,735,725,735,4164100,"2014-02-24","ARII"
735,735,720,730,4963500,"2014-02-25","ARII"
730,730,725,730,4300000,"2014-02-26","ARII"
730,740,705,740,4919100,"2014-02-27","ARII"
740,745,710,725,4255000,"2014-02-28","ARII"
725,725,715,715,5063500,"2014-03-03","ARII"
715,715,715,715,4003500,"2014-03-04","ARII"
715,725,715,725,5043000,"2014-03-05","ARII"
725,725,710,725,4304800,"2014-03-06","ARII"
715,715,710,715,5036800,"2014-03-07","ARII"
715,715,715,715,4360500,"2014-03-10","ARII"
715,720,710,720,4763200,"2014-03-11","ARII"
720,720,715,715,4055000,"2014-03-12","ARII"
715,720,690,700,5039200,"2014-03-13","ARII"
700,710,695,710,5297100,"2014-03-14","ARII"
710,710,710,710,4221500,"2014-03-17","ARII"
710,715,690,700,4886700,"2014-03-18","ARII"
700,710,690,700,4988000,"2014-03-19","ARII"
700,700,690,695,4306300,"2014-03-20","ARII"
695,700,695,695,4847200,"2014-03-21","ARII"
695,705,695,700,4532600,"2014-03-24","ARII"
700,700,670,685,4249200,"2014-03-25","ARII"
685,700,685,700,5383500,"2014-03-26","ARII"
700,705,675,695,4336000,"2014-03-27","ARII"
695,695,685,695,5027200,"2014-03-28","ARII"
695,700,695,700,4524400,"2014-04-01","ARII"
700,700,695,700,4186600,"2014-04-02","ARII"
700,705,690,700,4979600,"2014-04-03","ARII"
700,700,695,700,4315300,"2014-04-04","ARII"
700,700,695,700,5181700,"2014-04-07","ARII"
700,700,685,695,4151500,"2014-04-08","ARII"
695,695,695,695,0,"2014-04-09","ARII"
695,700,665,690,3183400,"2014-04-10","ARII"
690,700,690,700,3419000,"2014-04-11","ARII"
700,705,700,705,4075000,"2014-04-14","ARII"
705,705,695,695,3410500,"2014-04-15","ARII"
695,700,695,700,4147600,"2014-04-16","ARII"
700,700,695,695,3307800,"2014-04-17","ARII"
695,700,695,695,4043500,"2014-04-21","ARII"
695,695,680,685,3200000,"2014-04-22","ARII"
685,695,685,690,3925900,"2014-04-23","ARII"
690,700,690,700,4029000,"2014-04-24","ARII"
700,700,700,700,3375000,"2014-04-25","ARII"
700,700,680,700,4381100,"2014-04-28","ARII"
700,700,695,700,3420700,"2014-04-29","ARII"
700,705,700,700,4033000,"2014-04-30","ARII"
700,705,700,700,3454000,"2014-05-02","ARII"
700,705,700,700,4211100,"2014-05-05","ARII"
700,700,695,700,3187000,"2014-05-06","ARII"
700,745,700,705,3905200,"2014-05-07","ARII"
705,710,685,700,3465700,"2014-05-08","ARII"
700,700,700,700,4122700,"2014-05-09","ARII"
700,705,700,700,3532600,"2014-05-12","ARII"
700,705,700,700,4410400,"2014-05-13","ARII"
700,700,695,700,3174700,"2014-05-14","ARII"
700,700,700,700,4144600,"2014-05-16","ARII"
700,705,695,700,3496000,"2014-05-19","ARII"
695,700,695,695,4227500,"2014-05-20","ARII"
695,700,695,695,3336500,"2014-05-21","ARII"
670,695,670,670,4214400,"2014-05-22","ARII"
685,685,675,685,3239600,"2014-05-23","ARII"
690,695,685,690,4207100,"2014-05-26","ARII"
695,700,690,695,3553500,"2014-05-28","ARII"
690,700,690,690,3924600,"2014-05-30","ARII"
690,690,690,690,3226000,"2014-06-02","ARII"
695,695,690,695,4605000,"2014-06-03","ARII"
690,700,690,690,3396000,"2014-06-04","ARII"
695,695,690,690,4256000,"2014-06-05","ARII"
690,690,690,690,3431300,"2014-06-06","ARII"
690,695,690,690,4300300,"2014-06-09","ARII"
695,695,670,695,3486900,"2014-06-10","ARII"
695,700,690,695,4163600,"2014-06-11","ARII"
695,700,690,695,3323500,"2014-06-12","ARII"
695,695,695,695,3375000,"2014-06-13","ARII"
690,695,685,690,4242100,"2014-06-16","ARII"
690,695,670,690,3380000,"2014-06-17","ARII"
690,690,670,690,4328500,"2014-06-18","ARII"
675,690,670,675,3461800,"2014-06-19","ARII"
685,690,680,685,4109600,"2014-06-20","ARII"
670,690,670,670,3351500,"2014-06-23","ARII"
680,680,670,680,4224900,"2014-06-24","ARII"
680,685,665,680,3233600,"2014-06-25","ARII"
685,690,680,685,4283500,"2014-06-26","ARII"
680,685,670,680,3292200,"2014-06-27","ARII"
680,680,665,680,4210400,"2014-06-30","ARII"
680,685,670,680,3561600,"2014-07-01","ARII"
680,685,670,680,4259100,"2014-07-02","ARII"
685,685,680,685,3235400,"2014-07-03","ARII"
685,685,680,685,4140100,"2014-07-04","ARII"
695,700,685,695,4375500,"2014-07-07","ARII"
685,700,675,685,2713500,"2014-07-08","ARII"
685,685,685,685,0,"2014-07-09","ARII"
695,695,665,695,4305100,"2014-07-10","ARII"
690,695,680,690,3380000,"2014-07-11","ARII"
695,695,685,695,4317600,"2014-07-14","ARII"
690,700,690,690,3414800,"2014-07-15","ARII"
700,700,690,700,4313000,"2014-07-16","ARII"
695,705,695,695,3234300,"2014-07-17","ARII"
525,675,525,525,2639800,"2014-07-18","ARII"
394,525,394,394,14020200,"2014-07-21","ARII"
296,394,296,296,13495700,"2014-07-22","ARII"
296,296,296,296,0,"2014-07-23","ARII"
296,296,296,296,0,"2014-07-24","ARII"
296,296,296,296,0,"2014-07-25","ARII"
296,296,296,296,0,"2014-08-04","ARII"
296,296,296,296,0,"2014-08-05","ARII"
296,296,296,296,0,"2014-08-06","ARII"
296,296,296,296,0,"2014-08-07","ARII"
296,296,296,296,0,"2014-08-08","ARII"
296,296,296,296,0,"2014-08-11","ARII"
296,296,296,296,0,"2014-08-12","ARII"
296,296,296,296,0,"2014-08-13","ARII"
296,296,296,296,0,"2014-08-14","ARII"
296,296,296,296,0,"2014-08-15","ARII"
296,296,296,296,0,"2014-08-18","ARII"
296,296,296,296,0,"2014-08-19","ARII"
296,296,296,296,0,"2014-08-20","ARII"
296,296,296,296,0,"2014-08-21","ARII"
296,296,296,296,0,"2014-08-22","ARII"
296,296,296,296,0,"2014-08-25","ARII"
296,296,296,296,0,"2014-08-26","ARII"
296,296,296,296,0,"2014-08-27","ARII"
296,296,296,296,0,"2014-08-28","ARII"
296,296,296,296,0,"2014-08-29","ARII"
296,296,296,296,0,"2014-09-01","ARII"
296,296,296,296,0,"2014-09-02","ARII"
296,296,296,296,0,"2014-09-03","ARII"
296,296,296,296,0,"2014-09-04","ARII"
296,296,296,296,0,"2014-09-05","ARII"
296,296,296,296,0,"2014-09-08","ARII"
296,296,296,296,0,"2014-09-09","ARII"
370,370,300,370,2520000,"2014-09-10","ARII"
425,462,386,425,3099300,"2014-09-11","ARII"
530,530,401,530,2759700,"2014-09-12","ARII"
525,600,470,525,1072100,"2014-09-15","ARII"
451,525,451,451,756200,"2014-09-16","ARII"
439,471,439,439,299500,"2014-09-17","ARII"
446,450,433,446,171800,"2014-09-18","ARII"
444,455,434,444,114200,"2014-09-19","ARII"
445,449,380,445,348900,"2014-09-22","ARII"
445,450,425,445,222400,"2014-09-23","ARII"
445,447,437,445,59500,"2014-09-24","ARII"
438,449,406,438,182200,"2014-09-25","ARII"
437,445,415,437,80800,"2014-09-26","ARII"
429,437,408,429,104000,"2014-09-29","ARII"
424,429,402,424,144800,"2014-09-30","ARII"
435,435,410,435,33400,"2014-10-01","ARII"
442,500,425,442,20600,"2014-10-02","ARII"
434,450,421,434,213200,"2014-10-03","ARII"
435,435,419,435,101000,"2014-10-06","ARII"
435,445,418,435,104800,"2014-10-07","ARII"
430,444,418,430,8100,"2014-10-08","ARII"
430,442,422,430,14400,"2014-10-09","ARII"
425,440,425,425,1700,"2014-10-10","ARII"
429,436,421,429,18300,"2014-10-13","ARII"
411,426,411,411,107200,"2014-10-14","ARII"
419,419,419,419,3300,"2014-10-15","ARII"
414,418,380,414,214700,"2014-10-16","ARII"
410,420,390,410,28300,"2014-10-17","ARII"
412,425,385,412,52600,"2014-10-20","ARII"
415,415,380,415,153100,"2014-10-21","ARII"
382,425,382,382,67200,"2014-10-22","ARII"
395,395,370,395,144700,"2014-10-23","ARII"
390,390,374,390,30300,"2014-10-24","ARII"
385,393,378,385,2300,"2014-10-27","ARII"
378,390,365,378,103000,"2014-10-28","ARII"
377,378,364,377,22800,"2014-10-29","ARII"
374,377,362,374,87100,"2014-10-30","ARII"
376,377,364,376,114900,"2014-10-31","ARII"
376,376,375,376,3100,"2014-11-03","ARII"
379,379,360,379,75200,"2014-11-04","ARII"
375,379,364,375,526800,"2014-11-05","ARII"
372,372,366,372,6200,"2014-11-06","ARII"
372,372,372,372,0,"2014-11-07","ARII"
372,372,372,372,0,"2014-11-10","ARII"
314,368,307,314,41900,"2014-11-11","ARII"
324,350,310,324,101600,"2014-11-12","ARII"
345,345,297,345,379300,"2014-11-13","ARII"
342,371,308,342,192800,"2014-11-14","ARII"
342,342,342,342,0,"2014-11-17","ARII"
342,342,342,342,0,"2014-11-18","ARII"
339,339,339,339,100,"2014-11-19","ARII"
339,339,339,339,0,"2014-11-20","ARII"
335,335,316,335,108200,"2014-11-21","ARII"
335,335,335,335,0,"2014-11-24","ARII"
335,335,315,335,15000,"2014-11-25","ARII"
333,333,327,333,20900,"2014-11-26","ARII"
333,333,319,333,12000,"2014-11-27","ARII"
334,334,318,334,29000,"2014-11-28","ARII"
343,343,343,343,5100,"2014-12-01","ARII"
343,343,343,343,0,"2014-12-02","ARII"
343,343,343,343,0,"2014-12-03","ARII"
340,348,316,348,76300,"2014-12-04","ARII"
348,365,348,365,12400,"2014-12-05","ARII"
380,380,350,373,18100,"2014-12-08","ARII"
350,350,350,350,1000,"2014-12-09","ARII"
372,372,370,370,600,"2014-12-10","ARII"
370,375,370,375,7900,"2014-12-11","ARII"
375,375,360,375,13300,"2014-12-12","ARII"
375,375,375,375,0,"2014-12-15","ARII"
375,375,375,375,0,"2014-12-16","ARII"
375,375,375,375,0,"2014-12-17","ARII"
375,375,375,375,0,"2014-12-18","ARII"
375,375,375,375,0,"2014-12-19","ARII"
375,375,360,375,10000200,"2014-12-22","ARII"
385,399,380,399,120100,"2014-12-23","ARII"
338,408,338,408,377700,"2014-12-24","ARII"
410,410,408,408,200,"2014-12-29","ARII"
404,448,404,448,1138800,"2014-12-30","ARII"
448,485,430,440,4000,"2015-01-02","ARII"
414,425,413,413,29300,"2015-01-05","ARII"
450,480,413,422,33300,"2015-01-06","ARII"
420,460,405,424,53700,"2015-01-07","ARII"
405,424,401,421,39500,"2015-01-08","ARII"
400,418,388,415,55700,"2015-01-09","ARII"
390,400,383,400,97300,"2015-01-12","ARII"
379,390,368,390,84200,"2015-01-13","ARII"
388,388,388,388,30000,"2015-01-14","ARII"
392,393,375,392,79100,"2015-01-15","ARII"
375,392,374,376,125000,"2015-01-16","ARII"
386,399,385,399,80200,"2015-01-19","ARII"
399,399,399,399,200,"2015-01-20","ARII"
430,430,399,399,900,"2015-01-21","ARII"
403,425,382,425,115800,"2015-01-22","ARII"
437,437,437,437,88000,"2015-01-23","ARII"
430,436,430,436,51500,"2015-01-26","ARII"
413,443,413,443,175400,"2015-01-27","ARII"
443,443,443,443,0,"2015-01-28","ARII"
423,443,418,436,65100,"2015-01-29","ARII"
413,436,413,436,230800,"2015-01-30","ARII"
419,419,419,419,15000,"2015-02-02","ARII"
430,430,399,423,70300,"2015-02-03","ARII"
423,423,423,423,50100,"2015-02-04","ARII"
413,433,413,433,65000,"2015-02-05","ARII"
419,433,415,425,121800,"2015-02-06","ARII"
414,428,408,428,68100,"2015-02-09","ARII"
403,419,403,419,75600,"2015-02-10","ARII"
425,425,425,425,100,"2015-02-11","ARII"
425,425,425,425,0,"2015-02-12","ARII"
406,422,406,422,100200,"2015-02-13","ARII"
433,433,402,413,90100,"2015-02-16","ARII"
421,421,405,412,33500,"2015-02-17","ARII"
419,419,419,419,100,"2015-02-18","ARII"
419,419,419,419,100,"2015-02-20","ARII"
419,419,419,419,500,"2015-02-23","ARII"
410,414,403,414,63900,"2015-02-24","ARII"
416,416,405,410,30500,"2015-02-25","ARII"
403,408,403,408,21400,"2015-02-26","ARII"
410,428,410,428,100100,"2015-02-27","ARII"
413,415,413,415,64400,"2015-03-02","ARII"
425,425,425,425,100,"2015-03-03","ARII"
425,425,425,425,0,"2015-03-04","ARII"
425,425,425,425,0,"2015-03-05","ARII"
425,425,425,425,0,"2015-03-06","ARII"
425,425,425,425,0,"2015-03-09","ARII"
425,425,425,425,0,"2015-03-10","ARII"
425,425,425,425,0,"2015-03-11","ARII"
460,460,408,408,44800,"2015-03-12","ARII"
430,430,430,430,60000,"2015-03-13","ARII"
408,413,408,413,108300,"2015-03-16","ARII"
413,413,413,413,0,"2015-03-17","ARII"
413,413,413,413,0,"2015-03-18","ARII"
413,413,413,413,0,"2015-03-19","ARII"
425,425,425,425,50000,"2015-03-20","ARII"
408,416,408,416,133300,"2015-03-23","ARII"
416,416,416,416,0,"2015-03-24","ARII"
433,433,433,433,50000,"2015-03-25","ARII"
408,428,408,428,106600,"2015-03-26","ARII"
411,424,408,424,276600,"2015-03-27","ARII"
424,424,424,424,0,"2015-03-30","ARII"
403,405,403,405,388300,"2015-03-31","ARII"
405,405,405,405,0,"2015-04-01","ARII"
418,418,418,418,30000,"2015-04-02","ARII"
418,418,418,418,0,"2015-04-06","ARII"
418,418,418,418,0,"2015-04-07","ARII"
418,418,418,418,0,"2015-04-08","ARII"
418,418,418,418,0,"2015-04-09","ARII"
418,430,418,430,100500,"2015-04-10","ARII"
430,430,430,430,0,"2015-04-13","ARII"
408,423,408,423,23800,"2015-04-14","ARII"
408,435,408,435,52500,"2015-04-15","ARII"
413,425,413,425,16000,"2015-04-16","ARII"
413,413,413,413,23300,"2015-04-17","ARII"
432,432,432,432,20000,"2015-04-20","ARII"
413,413,413,413,18300,"2015-04-21","ARII"
428,428,428,428,7000,"2015-04-22","ARII"
441,441,441,441,50000,"2015-04-23","ARII"
418,418,408,413,228000,"2015-04-24","ARII"
399,413,389,413,140100,"2015-04-27","ARII"
413,413,413,413,0,"2015-04-28","ARII"
455,455,455,455,70000,"2015-04-29","ARII"
454,454,410,410,210200,"2015-04-30","ARII"
410,414,410,414,46000,"2015-05-04","ARII"
414,414,414,414,0,"2015-05-05","ARII"
414,414,414,414,0,"2015-05-06","ARII"
414,414,414,414,0,"2015-05-07","ARII"
410,410,410,410,10000,"2015-05-08","ARII"
410,410,410,410,0,"2015-05-11","ARII"
410,410,410,410,0,"2015-05-12","ARII"
410,410,410,410,0,"2015-05-13","ARII"
437,437,437,437,64200,"2015-05-15","ARII"
418,418,408,408,110500,"2015-05-18","ARII"
429,429,429,429,50000,"2015-05-19","ARII"
414,414,408,408,45800,"2015-05-20","ARII"
415,415,415,415,3000,"2015-05-21","ARII"
415,415,415,415,0,"2015-05-22","ARII"
415,415,415,415,0,"2015-05-25","ARII"
420,420,420,420,50000,"2015-05-26","ARII"
420,420,420,420,0,"2015-05-27","ARII"
433,433,433,433,65000,"2015-05-28","ARII"
434,436,434,436,40100,"2015-05-29","ARII"
413,415,408,415,167900,"2015-06-01","ARII"
400,418,400,418,71400,"2015-06-03","ARII"
418,418,418,418,0,"2015-06-04","ARII"
418,418,418,418,0,"2015-06-05","ARII"
437,437,437,437,50000,"2015-06-08","ARII"
410,410,410,410,18300,"2015-06-09","ARII"
422,422,422,422,25000,"2015-06-10","ARII"
424,424,424,424,12000,"2015-06-11","ARII"
424,424,424,424,0,"2015-06-12","ARII"
410,421,403,421,145000,"2015-06-15","ARII"
421,421,421,421,0,"2015-06-16","ARII"
421,421,421,421,100,"2015-06-17","ARII"
421,423,421,423,45000,"2015-06-18","ARII"
423,423,423,423,0,"2015-06-19","ARII"
423,423,423,423,0,"2015-06-22","ARII"
425,425,425,425,30000,"2015-06-23","ARII"
410,416,410,416,106400,"2015-06-24","ARII"
420,425,420,425,80100,"2015-06-25","ARII"
410,420,410,420,123300,"2015-06-26","ARII"
421,421,421,421,50000,"2015-06-29","ARII"
410,450,410,450,213700,"2015-06-30","ARII"
437,437,437,437,100,"2015-07-01","ARII"
435,435,435,435,100,"2015-07-02","ARII"
441,441,441,441,50000,"2015-07-03","ARII"
441,441,441,441,0,"2015-07-06","ARII"
441,441,441,441,0,"2015-07-07","ARII"
441,441,441,441,0,"2015-07-08","ARII"
435,435,435,435,100,"2015-07-09","ARII"
435,435,435,435,0,"2015-07-10","ARII"
410,410,410,410,1000,"2015-07-13","ARII"
441,441,441,441,25000,"2015-07-14","ARII"
441,441,441,441,0,"2015-07-15","ARII"
441,441,441,441,0,"2015-07-22","ARII"
441,441,441,441,0,"2015-07-23","ARII"
441,441,441,441,0,"2015-07-24","ARII"
410,412,410,412,264300,"2015-07-27","ARII"
422,422,422,422,40000,"2015-07-28","ARII"
413,413,411,411,28600,"2015-07-29","ARII"
418,418,418,418,50000,"2015-07-30","ARII"
441,441,441,441,3e+05,"2015-07-31","ARII"
441,441,441,441,0,"2015-08-03","ARII"
441,441,441,441,0,"2015-08-04","ARII"
441,441,441,441,0,"2015-08-05","ARII"
441,441,441,441,0,"2015-08-06","ARII"
441,441,441,441,0,"2015-08-07","ARII"
410,410,410,410,35800,"2015-08-10","ARII"
418,418,418,418,30000,"2015-08-11","ARII"
410,413,410,413,60100,"2015-08-12","ARII"
422,422,422,422,1000,"2015-08-13","ARII"
422,422,422,422,0,"2015-08-14","ARII"
422,422,422,422,0,"2015-08-18","ARII"
422,422,422,422,0,"2015-08-19","ARII"
422,422,422,422,0,"2015-08-20","ARII"
422,422,422,422,0,"2015-08-21","ARII"
422,422,422,422,0,"2015-08-24","ARII"
420,420,420,420,10000,"2015-08-25","ARII"
423,423,400,423,100100,"2015-08-26","ARII"
403,405,403,403,139200,"2015-08-27","ARII"
414,414,414,414,5000,"2015-08-28","ARII"
418,418,418,418,120000,"2015-08-31","ARII"
400,423,400,423,170000,"2015-09-01","ARII"
423,423,423,423,0,"2015-09-02","ARII"
423,423,423,423,0,"2015-09-03","ARII"
423,423,423,423,0,"2015-09-04","ARII"
423,423,423,423,0,"2015-09-07","ARII"
423,423,423,423,0,"2015-09-08","ARII"
400,415,400,415,37500,"2015-09-09","ARII"
415,415,415,415,600,"2015-09-10","ARII"
400,400,400,400,200,"2015-09-11","ARII"
400,400,400,400,15000,"2015-09-14","ARII"
400,400,400,400,0,"2015-09-15","ARII"
400,400,400,400,0,"2015-09-16","ARII"
400,400,400,400,0,"2015-09-17","ARII"
400,400,400,400,0,"2015-09-18","ARII"
400,400,400,400,0,"2015-09-21","ARII"
400,400,400,400,0,"2015-09-22","ARII"
415,415,415,415,2000,"2015-09-23","ARII"
415,415,415,415,0,"2015-09-25","ARII"
415,415,415,415,0,"2015-09-28","ARII"
415,415,415,415,0,"2015-09-29","ARII"
415,415,415,415,0,"2015-09-30","ARII"
415,415,415,415,0,"2015-10-01","ARII"
415,415,415,415,0,"2015-10-02","ARII"
415,415,415,415,0,"2015-10-05","ARII"
415,415,415,415,0,"2015-10-06","ARII"
415,415,415,415,0,"2015-10-07","ARII"
415,415,415,415,2000,"2015-10-08","ARII"
415,415,415,415,0,"2015-10-09","ARII"
415,415,415,415,0,"2015-10-12","ARII"
401,401,401,401,100,"2015-10-13","ARII"
423,423,423,423,80000,"2015-10-15","ARII"
423,423,423,423,80000,"2015-10-16","ARII"
423,423,423,423,0,"2015-10-19","ARII"
400,415,400,415,152500,"2015-10-20","ARII"
400,400,400,400,2500,"2015-10-21","ARII"
400,400,400,400,0,"2015-10-22","ARII"
400,400,400,400,0,"2015-10-23","ARII"
400,400,400,400,0,"2015-10-26","ARII"
400,400,400,400,0,"2015-10-27","ARII"
400,400,400,400,0,"2015-10-28","ARII"
400,400,400,400,0,"2015-10-29","ARII"
400,400,400,400,0,"2015-10-30","ARII"
400,400,400,400,0,"2015-11-02","ARII"
400,400,400,400,0,"2015-11-03","ARII"
400,400,400,400,0,"2015-11-04","ARII"
423,423,423,423,15000,"2015-11-05","ARII"
400,400,400,400,12000,"2015-11-06","ARII"
400,400,400,400,0,"2015-11-09","ARII"
400,400,400,400,0,"2015-11-10","ARII"
400,400,400,400,0,"2015-11-11","ARII"
400,400,400,400,0,"2015-11-12","ARII"
400,400,400,400,0,"2015-11-13","ARII"
400,400,400,400,0,"2015-11-16","ARII"
400,400,400,400,0,"2015-11-17","ARII"
400,400,400,400,0,"2015-11-18","ARII"
400,400,400,400,0,"2015-11-19","ARII"
400,400,400,400,0,"2015-11-20","ARII"
400,400,400,400,0,"2015-11-23","ARII"
400,400,400,400,0,"2015-11-24","ARII"
400,400,400,400,0,"2015-11-25","ARII"
400,400,400,400,0,"2015-11-26","ARII"
401,401,400,400,9498600,"2015-11-27","ARII"
400,400,400,400,0,"2015-11-30","ARII"
400,400,400,400,0,"2015-12-01","ARII"
400,400,400,400,0,"2015-12-02","ARII"
400,400,400,400,0,"2015-12-03","ARII"
400,400,400,400,0,"2015-12-04","ARII"
400,400,400,400,0,"2015-12-07","ARII"
400,400,400,400,0,"2015-12-08","ARII"
400,400,400,400,0,"2015-12-09","ARII"
423,423,423,423,200,"2015-12-10","ARII"
423,423,423,423,0,"2015-12-11","ARII"
423,423,423,423,0,"2015-12-14","ARII"
423,423,423,423,0,"2015-12-15","ARII"
423,423,423,423,0,"2015-12-16","ARII"
423,423,423,423,0,"2015-12-17","ARII"
423,423,423,423,0,"2015-12-18","ARII"
423,423,423,423,0,"2015-12-21","ARII"
423,423,423,423,0,"2015-12-22","ARII"
423,423,423,423,0,"2015-12-23","ARII"
423,423,423,423,0,"2015-12-28","ARII"
422,422,422,422,10000,"2015-12-29","ARII"
400,400,400,400,10000,"2015-12-30","ARII"
423,423,423,423,100,"2016-01-04","ARII"
423,423,423,423,0,"2016-01-05","ARII"
423,423,423,423,0,"2016-01-06","ARII"
423,423,423,423,0,"2016-01-07","ARII"
423,423,423,423,0,"2016-01-08","ARII"
403,403,403,403,300,"2016-01-11","ARII"
423,423,423,423,1500,"2016-01-12","ARII"
423,423,423,423,0,"2016-01-13","ARII"
423,423,423,423,0,"2016-01-14","ARII"
423,423,423,423,0,"2016-01-15","ARII"
423,423,423,423,0,"2016-01-18","ARII"
423,423,423,423,0,"2016-01-19","ARII"
423,423,423,423,0,"2016-01-20","ARII"
423,423,423,423,0,"2016-01-21","ARII"
423,423,423,423,0,"2016-01-22","ARII"
423,423,423,423,0,"2016-01-25","ARII"
423,423,423,423,0,"2016-01-26","ARII"
423,423,423,423,0,"2016-01-27","ARII"
423,423,423,423,0,"2016-01-28","ARII"
423,423,423,423,0,"2016-01-29","ARII"
423,423,423,423,0,"2016-02-01","ARII"
423,423,423,423,0,"2016-02-02","ARII"
423,423,423,423,0,"2016-02-03","ARII"
423,423,423,423,0,"2016-02-04","ARII"
423,423,423,423,0,"2016-02-05","ARII"
423,423,423,423,0,"2016-02-09","ARII"
423,423,423,423,0,"2016-02-10","ARII"
423,423,423,423,0,"2016-02-11","ARII"
423,423,423,423,0,"2016-02-12","ARII"
423,423,423,423,0,"2016-02-15","ARII"
423,423,423,423,0,"2016-02-16","ARII"
423,423,423,423,0,"2016-02-17","ARII"
423,423,423,423,0,"2016-02-18","ARII"
423,423,423,423,0,"2016-02-19","ARII"
423,423,423,423,0,"2016-02-22","ARII"
423,423,423,423,0,"2016-02-23","ARII"
423,423,423,423,0,"2016-02-24","ARII"
423,423,423,423,0,"2016-02-25","ARII"
423,423,423,423,0,"2016-02-26","ARII"
500,500,500,500,350000,"2016-02-29","ARII"
500,500,500,500,2000,"2016-03-01","ARII"
500,500,500,500,0,"2016-03-02","ARII"
450,500,450,500,20100,"2016-03-03","ARII"
450,450,450,450,200,"2016-03-04","ARII"
450,450,450,450,2300,"2016-03-07","ARII"
450,450,450,450,0,"2016-03-08","ARII"
450,450,450,450,0,"2016-03-10","ARII"
450,450,450,450,0,"2016-03-11","ARII"
450,450,450,450,0,"2016-03-14","ARII"
450,450,450,450,0,"2016-03-15","ARII"
450,450,450,450,0,"2016-03-16","ARII"
450,450,450,450,0,"2016-03-17","ARII"
410,410,410,410,30000,"2016-03-18","ARII"
410,410,410,410,0,"2016-03-21","ARII"
390,390,390,390,25300,"2016-03-22","ARII"
450,450,450,450,100,"2016-03-23","ARII"
450,450,450,450,0,"2016-03-24","ARII"
410,410,410,410,5700,"2016-03-28","ARII"
410,410,410,410,0,"2016-03-29","ARII"
450,450,450,450,100,"2016-03-30","ARII"
450,450,450,450,0,"2016-03-31","ARII"
405,440,405,415,20200,"2016-04-01","ARII"
385,385,385,385,17500,"2016-04-04","ARII"
385,385,385,385,0,"2016-04-05","ARII"
385,385,385,385,0,"2016-04-06","ARII"
370,404,350,404,300,"2016-04-07","ARII"
404,404,404,404,0,"2016-04-08","ARII"
404,404,404,404,0,"2016-04-11","ARII"
404,404,404,404,0,"2016-04-12","ARII"
404,404,404,404,0,"2016-04-13","ARII"
404,404,404,404,0,"2016-04-14","ARII"
404,404,404,404,0,"2016-04-15","ARII"
404,404,404,404,0,"2016-04-18","ARII"
404,404,404,404,0,"2016-04-19","ARII"
399,399,399,399,3,"2016-04-20","ARII"
404,404,404,404,0,"2016-04-21","ARII"
385,385,360,360,3,"2016-04-22","ARII"
403,403,395,395,1100,"2016-04-25","ARII"
395,395,395,395,0,"2016-04-26","ARII"
395,395,395,395,0,"2016-04-27","ARII"
395,395,395,395,0,"2016-04-28","ARII"
450,450,450,450,65000,"2016-04-29","ARII"
450,450,450,450,0,"2016-05-02","ARII"
440,450,440,450,50000,"2016-05-03","ARII"
470,470,470,470,100,"2016-05-04","ARII"
470,470,470,470,0,"2016-05-09","ARII"
470,470,470,470,0,"2016-05-10","ARII"
470,470,470,470,0,"2016-05-11","ARII"
470,470,470,470,0,"2016-05-12","ARII"
470,470,470,470,0,"2016-05-13","ARII"
470,470,470,470,0,"2016-05-16","ARII"
470,470,470,470,0,"2016-05-17","ARII"
470,470,470,470,0,"2016-05-18","ARII"
470,470,470,470,0,"2016-05-19","ARII"
470,470,470,470,0,"2016-05-20","ARII"
470,470,470,470,0,"2016-05-23","ARII"
460,460,460,460,100,"2016-05-24","ARII"
460,460,460,460,100,"2016-05-25","ARII"
460,460,460,460,0,"2016-05-26","ARII"
460,460,460,460,0,"2016-05-27","ARII"
460,460,460,460,0,"2016-05-30","ARII"
486,486,486,486,55000,"2016-05-31","ARII"
486,486,486,486,0,"2016-06-01","ARII"
486,486,486,486,0,"2016-06-02","ARII"
486,486,486,486,0,"2016-06-03","ARII"
486,486,486,486,0,"2016-06-06","ARII"
486,486,486,486,0,"2016-06-07","ARII"
486,486,486,486,0,"2016-06-08","ARII"
486,486,486,486,0,"2016-06-09","ARII"
486,486,486,486,0,"2016-06-10","ARII"
486,486,486,486,0,"2016-06-13","ARII"
486,486,486,486,0,"2016-06-14","ARII"
486,486,486,486,0,"2016-06-15","ARII"
486,486,486,486,0,"2016-06-16","ARII"
486,486,486,486,0,"2016-06-17","ARII"
486,486,486,486,0,"2016-06-20","ARII"
486,486,486,486,0,"2016-06-21","ARII"
486,486,486,486,0,"2016-06-22","ARII"
486,486,486,486,0,"2016-06-23","ARII"
440,450,440,450,5010000,"2016-06-24","ARII"
450,450,450,450,0,"2016-06-27","ARII"
488,488,488,488,50000,"2016-06-28","ARII"
488,488,488,488,0,"2016-06-29","ARII"
500,500,500,500,250000,"2016-06-30","ARII"
500,500,500,500,0,"2016-07-01","ARII"
500,500,500,500,0,"2016-07-11","ARII"
500,500,500,500,0,"2016-07-12","ARII"
500,500,500,500,0,"2016-07-13","ARII"
500,500,500,500,0,"2016-07-14","ARII"
500,500,500,500,0,"2016-07-15","ARII"
500,500,500,500,0,"2016-07-18","ARII"
500,500,500,500,0,"2016-07-19","ARII"
498,498,498,498,20800,"2016-07-20","ARII"
498,498,498,498,0,"2016-07-21","ARII"
498,498,498,498,0,"2016-07-22","ARII"
498,498,498,498,0,"2016-07-25","ARII"
498,498,498,498,0,"2016-07-26","ARII"
498,498,498,498,0,"2016-07-27","ARII"
498,498,498,498,0,"2016-07-28","ARII"
498,498,498,498,0,"2016-07-29","ARII"
498,510,498,510,150000,"2016-08-01","ARII"
510,510,510,510,0,"2016-08-02","ARII"
510,510,510,510,0,"2016-08-03","ARII"
510,510,510,510,0,"2016-08-04","ARII"
510,510,510,510,0,"2016-08-05","ARII"
510,510,510,510,0,"2016-08-08","ARII"
510,510,510,510,0,"2016-08-09","ARII"
510,510,510,510,0,"2016-08-10","ARII"
510,510,510,510,0,"2016-08-11","ARII"
500,500,498,498,51137200,"2016-08-12","ARII"
498,498,458,458,44745600,"2016-08-15","ARII"
438,438,414,414,61700,"2016-08-16","ARII"
510,510,510,510,1e+05,"2016-08-18","ARII"
510,510,510,510,0,"2016-08-19","ARII"
510,510,510,510,0,"2016-08-22","ARII"
510,510,510,510,0,"2016-08-23","ARII"
510,510,510,510,0,"2016-08-24","ARII"
510,510,510,510,0,"2016-08-25","ARII"
510,510,510,510,0,"2016-08-26","ARII"
510,510,510,510,0,"2016-08-29","ARII"
510,510,510,510,0,"2016-08-30","ARII"
510,510,510,510,0,"2016-08-31","ARII"
510,510,510,510,0,"2016-09-01","ARII"
510,510,510,510,0,"2016-09-02","ARII"
510,510,510,510,0,"2016-09-05","ARII"
510,510,510,510,0,"2016-09-06","ARII"
510,510,510,510,0,"2016-09-07","ARII"
510,510,510,510,0,"2016-09-08","ARII"
510,510,510,510,0,"2016-09-09","ARII"
510,510,510,510,0,"2016-09-13","ARII"
510,510,510,510,0,"2016-09-14","ARII"
510,510,510,510,0,"2016-09-15","ARII"
510,510,510,510,0,"2016-09-16","ARII"
510,510,510,510,0,"2016-09-19","ARII"
500,500,500,500,100,"2016-09-20","ARII"
500,500,500,500,0,"2016-09-21","ARII"
500,500,500,500,0,"2016-09-22","ARII"
500,500,500,500,0,"2016-09-23","ARII"
500,500,500,500,0,"2016-09-26","ARII"
500,500,500,500,0,"2016-09-27","ARII"
500,500,500,500,0,"2016-09-28","ARII"
500,500,500,500,0,"2016-09-29","ARII"
500,500,500,500,0,"2016-09-30","ARII"
500,500,500,500,0,"2016-10-03","ARII"
500,500,500,500,0,"2016-10-04","ARII"
500,500,500,500,0,"2016-10-05","ARII"
500,500,500,500,0,"2016-10-06","ARII"
500,500,500,500,0,"2016-10-07","ARII"
500,500,500,500,0,"2016-10-10","ARII"
500,500,500,500,0,"2016-10-11","ARII"
550,550,550,550,1e+05,"2016-10-12","ARII"
550,550,550,550,0,"2016-10-13","ARII"
550,550,550,550,0,"2016-10-14","ARII"
550,550,550,550,0,"2016-10-17","ARII"
550,550,550,550,0,"2016-10-18","ARII"
550,550,550,550,0,"2016-10-19","ARII"
550,550,550,550,0,"2016-10-20","ARII"
500,500,500,500,1000,"2016-10-21","ARII"
500,500,500,500,0,"2016-10-24","ARII"
500,500,500,500,0,"2016-10-25","ARII"
500,500,500,500,0,"2016-10-26","ARII"
450,500,450,500,3100,"2016-10-27","ARII"
500,500,500,500,100,"2016-10-28","ARII"
515,515,515,515,5e+05,"2016-10-31","ARII"
515,515,515,515,0,"2016-11-01","ARII"
515,515,515,515,0,"2016-11-02","ARII"
466,470,464,464,16000,"2016-11-03","ARII"
464,515,424,456,102500,"2016-11-04","ARII"
456,500,416,450,20600,"2016-11-07","ARII"
500,500,450,450,900,"2016-11-08","ARII"
500,500,478,478,20200,"2016-11-09","ARII"
510,510,510,510,51500,"2016-11-10","ARII"
515,515,515,515,100,"2016-11-11","ARII"
515,515,515,515,100,"2016-11-14","ARII"
515,515,515,515,100,"2016-11-15","ARII"
515,515,515,515,100,"2016-11-16","ARII"
515,515,515,515,0,"2016-11-17","ARII"
515,515,515,515,0,"2016-11-18","ARII"
515,515,515,515,0,"2016-11-21","ARII"
515,515,515,515,0,"2016-11-22","ARII"
515,515,515,515,0,"2016-11-23","ARII"
515,515,515,515,0,"2016-11-24","ARII"
515,515,515,515,0,"2016-11-25","ARII"
515,515,515,515,0,"2016-11-28","ARII"
515,515,515,515,0,"2016-11-29","ARII"
515,515,515,515,0,"2016-11-30","ARII"
515,515,515,515,0,"2016-12-01","ARII"
515,515,515,515,0,"2016-12-02","ARII"
515,515,515,515,0,"2016-12-05","ARII"
510,510,510,510,1900,"2016-12-06","ARII"
515,515,515,515,100,"2016-12-07","ARII"
490,490,490,490,100,"2016-12-08","ARII"
500,500,442,500,50200,"2016-12-09","ARII"
500,500,450,450,50200,"2016-12-13","ARII"
406,420,406,420,25500,"2016-12-14","ARII"
500,500,498,498,200,"2016-12-15","ARII"
498,500,498,500,300,"2016-12-16","ARII"
500,500,496,498,700,"2016-12-19","ARII"
498,500,490,490,1100,"2016-12-20","ARII"
490,500,490,500,100,"2016-12-21","ARII"
500,500,500,500,0,"2016-12-22","ARII"
500,500,500,500,0,"2016-12-23","ARII"
500,500,500,500,100,"2016-12-27","ARII"
500,500,500,500,0,"2016-12-28","ARII"
500,500,500,500,0,"2016-12-29","ARII"
520,520,520,520,1100000,"2016-12-30","ARII"
520,520,520,520,0,"2017-01-02","ARII"
390,390,390,390,100,"2017-01-03","ARII"
390,390,390,390,100,"2017-01-04","ARII"
486,486,486,486,100,"2017-01-05","ARII"
486,486,486,486,0,"2017-01-06","ARII"
486,486,486,486,0,"2017-01-09","ARII"
486,486,486,486,0,"2017-01-10","ARII"
486,486,486,486,0,"2017-01-11","ARII"
486,486,486,486,0,"2017-01-12","ARII"
486,486,486,486,0,"2017-01-13","ARII"
486,486,486,486,0,"2017-01-16","ARII"
486,486,486,486,0,"2017-01-17","ARII"
486,486,366,366,52200,"2017-01-18","ARII"
380,430,380,430,10500,"2017-01-19","ARII"
450,450,420,420,1500,"2017-01-20","ARII"
420,440,420,438,700,"2017-01-23","ARII"
450,500,350,496,45300,"2017-01-24","ARII"
486,486,382,486,3000,"2017-01-25","ARII"
486,486,486,486,0,"2017-01-26","ARII"
372,474,370,470,198300,"2017-01-27","ARII"
450,450,374,450,7700,"2017-01-30","ARII"
386,446,382,386,10200,"2017-01-31","ARII"
386,456,386,426,5000,"2017-02-01","ARII"
468,468,332,420,44800,"2017-02-02","ARII"
420,420,344,420,8100,"2017-02-03","ARII"
400,400,368,394,400,"2017-02-06","ARII"
366,366,366,366,10100,"2017-02-07","ARII"
418,418,392,400,130700,"2017-02-08","ARII"
400,400,340,388,22000,"2017-02-09","ARII"
388,420,310,348,72600,"2017-02-10","ARII"
348,378,336,340,4200,"2017-02-13","ARII"
340,352,330,352,3200,"2017-02-14","ARII"
352,352,352,352,0,"2017-02-15","ARII"
352,352,340,340,3500,"2017-02-16","ARII"
340,418,334,352,2800,"2017-02-17","ARII"
352,352,348,348,5900,"2017-02-20","ARII"
350,400,350,400,16800,"2017-02-21","ARII"
400,400,400,400,10000,"2017-02-22","ARII"
332,358,332,338,48900,"2017-02-23","ARII"
336,370,334,370,114800,"2017-02-24","ARII"
370,370,370,370,28000,"2017-02-27","ARII"
370,450,370,450,850000,"2017-02-28","ARII"
342,390,342,390,10400,"2017-03-01","ARII"
390,390,390,390,0,"2017-03-02","ARII"
390,390,390,390,0,"2017-03-03","ARII"
400,400,386,386,300,"2017-03-06","ARII"
400,400,400,400,100,"2017-03-07","ARII"
400,400,306,390,65900,"2017-03-08","ARII"
400,400,340,400,3700,"2017-03-09","ARII"
342,400,342,400,2000,"2017-03-10","ARII"
400,400,400,400,0,"2017-03-13","ARII"
390,390,320,390,20100,"2017-03-14","ARII"
370,390,370,390,4000,"2017-03-15","ARII"
390,470,390,470,150700,"2017-03-16","ARII"
470,470,470,470,1000,"2017-03-17","ARII"
468,468,356,468,159900,"2017-03-20","ARII"
354,400,354,400,36700,"2017-03-21","ARII"
400,400,352,396,39400,"2017-03-22","ARII"
394,394,394,394,700,"2017-03-23","ARII"
394,394,394,394,0,"2017-03-24","ARII"
302,302,302,302,100,"2017-03-27","ARII"
312,376,312,376,10500,"2017-03-29","ARII"
440,468,304,440,114800,"2017-03-30","ARII"
420,450,342,450,518500,"2017-03-31","ARII"
450,450,346,448,352000,"2017-04-03","ARII"
448,448,352,392,645600,"2017-04-04","ARII"
392,392,392,392,0,"2017-04-05","ARII"
396,396,350,350,22500,"2017-04-06","ARII"
350,380,332,380,205100,"2017-04-07","ARII"
380,380,354,360,2200,"2017-04-10","ARII"
360,360,342,350,7200,"2017-04-11","ARII"
360,376,330,330,48000,"2017-04-12","ARII"
358,368,326,348,1755700,"2017-04-13","ARII"
348,348,274,344,325400,"2017-04-17","ARII"
344,344,310,340,49700,"2017-04-18","ARII"
340,340,340,340,0,"2017-04-19","ARII"
340,360,304,304,143300,"2017-04-20","ARII"
310,332,310,332,200,"2017-04-21","ARII"
332,336,306,334,122300,"2017-04-25","ARII"
334,338,306,330,3193000,"2017-04-26","ARII"
330,378,330,372,147700,"2017-04-27","ARII"
372,392,372,392,124500,"2017-04-28","ARII"
382,410,382,400,868800,"2017-05-02","ARII"
400,402,400,400,305600,"2017-05-03","ARII"
400,420,400,420,162400,"2017-05-04","ARII"
418,418,410,416,60200,"2017-05-05","ARII"
416,434,416,430,102800,"2017-05-08","ARII"
400,450,330,450,303700,"2017-05-09","ARII"
430,450,410,450,30400,"2017-05-10","ARII"
450,460,430,460,2100,"2017-05-12","ARII"
460,460,460,460,0,"2017-05-15","ARII"
480,480,480,480,10000,"2017-05-16","ARII"
480,480,420,480,41000,"2017-05-17","ARII"
480,500,440,480,211300,"2017-05-18","ARII"
480,500,460,500,185500,"2017-05-19","ARII"
442,500,442,500,22200,"2017-05-22","ARII"
500,500,452,500,35200,"2017-05-23","ARII"
500,500,452,500,35300,"2017-05-24","ARII"
460,505,460,505,131200,"2017-05-26","ARII"
472,496,450,496,202400,"2017-05-29","ARII"
480,490,462,490,183200,"2017-05-30","ARII"
490,490,462,488,142600,"2017-05-31","ARII"
488,488,488,488,0,"2017-06-01","ARII"
490,490,460,490,180300,"2017-06-02","ARII"
460,488,460,488,764700,"2017-06-05","ARII"
444,500,444,490,230800,"2017-06-06","ARII"
472,480,464,480,477000,"2017-06-07","ARII"
462,496,460,496,345100,"2017-06-08","ARII"
446,496,446,494,300200,"2017-06-09","ARII"
490,490,470,474,377100,"2017-06-12","ARII"
462,486,462,486,218600,"2017-06-13","ARII"
470,486,462,486,964000,"2017-06-14","ARII"
472,490,470,490,533300,"2017-06-15","ARII"
476,492,470,492,568400,"2017-06-16","ARII"
478,500,478,500,290200,"2017-06-19","ARII"
478,500,478,500,417100,"2017-06-20","ARII"
500,500,492,500,419000,"2017-06-21","ARII"
500,500,482,500,151300,"2017-06-22","ARII"
500,500,500,500,0,"2017-06-23","ARII"
500,500,500,500,0,"2017-06-26","ARII"
500,500,500,500,0,"2017-06-27","ARII"
500,500,500,500,0,"2017-06-28","ARII"
500,500,500,500,0,"2017-06-29","ARII"
500,500,500,500,0,"2017-06-30","ARII"
540,540,500,520,204600,"2017-07-03","ARII"
500,520,500,520,680500,"2017-07-04","ARII"
500,520,500,520,281300,"2017-07-05","ARII"
500,515,500,515,280600,"2017-07-06","ARII"
500,520,500,520,140100,"2017-07-07","ARII"
520,520,520,520,0,"2017-07-10","ARII"
500,510,500,510,397300,"2017-07-11","ARII"
500,510,500,510,285000,"2017-07-12","ARII"
500,520,500,520,460100,"2017-07-13","ARII"
500,520,500,520,80100,"2017-07-14","ARII"
500,515,500,500,90100,"2017-07-17","ARII"
620,620,500,520,129700,"2017-07-18","ARII"
520,545,520,545,303700,"2017-07-19","ARII"
545,625,545,615,29200,"2017-07-20","ARII"
615,615,462,615,42700,"2017-07-21","ARII"
466,620,466,620,99400,"2017-07-24","ARII"
620,650,620,620,38400,"2017-07-25","ARII"
600,620,600,620,145000,"2017-07-26","ARII"
500,630,500,630,64900,"2017-07-27","ARII"
650,650,600,640,73000,"2017-07-28","ARII"
600,650,600,650,78500,"2017-07-31","ARII"
580,650,580,650,170300,"2017-08-01","ARII"
650,650,555,650,30200,"2017-08-02","ARII"
635,650,635,650,55100,"2017-08-03","ARII"
650,650,650,650,10000,"2017-08-04","ARII"
660,670,645,670,131700,"2017-08-07","ARII"
660,670,660,670,56100,"2017-08-08","ARII"
620,790,540,680,1043600,"2017-08-09","ARII"
600,685,600,680,69200,"2017-08-10","ARII"
685,800,675,680,85800,"2017-08-11","ARII"
700,700,700,700,39400,"2017-08-14","ARII"
650,750,605,750,50700,"2017-08-15","ARII"
750,750,650,750,111800,"2017-08-16","ARII"
750,750,750,750,0,"2017-08-17","ARII"
750,750,655,750,35400,"2017-08-18","ARII"
750,750,745,750,51000,"2017-08-21","ARII"
750,750,750,750,40300,"2017-08-22","ARII"
750,750,750,750,10000,"2017-08-23","ARII"
750,750,750,750,15000,"2017-08-24","ARII"
750,750,750,750,5000,"2017-08-25","ARII"
700,750,655,750,130300,"2017-08-28","ARII"
750,750,745,750,55100,"2017-08-29","ARII"
750,750,750,750,30000,"2017-08-30","ARII"
795,795,795,795,50000,"2017-08-31","ARII"
795,795,795,795,0,"2017-09-01","ARII"
780,780,750,770,70000,"2017-09-04","ARII"
770,780,760,780,53100,"2017-09-05","ARII"
775,775,775,775,20000,"2017-09-06","ARII"
780,780,780,780,30000,"2017-09-07","ARII"
780,780,780,780,0,"2017-09-08","ARII"
780,780,780,780,29100,"2017-09-11","ARII"
780,780,780,780,10000,"2017-09-12","ARII"
780,780,780,780,0,"2017-09-13","ARII"
780,780,780,780,50400,"2017-09-14","ARII"
775,775,775,775,20000,"2017-09-15","ARII"
780,780,780,780,50000,"2017-09-18","ARII"
780,780,730,775,54900,"2017-09-19","ARII"
585,750,585,745,35400,"2017-09-20","ARII"
745,745,745,745,0,"2017-09-21","ARII"
605,765,605,765,63300,"2017-09-22","ARII"
705,750,705,750,10100,"2017-09-25","ARII"
775,775,745,745,31000,"2017-09-26","ARII"
745,745,745,745,10000,"2017-09-27","ARII"
660,730,660,730,16100,"2017-09-28","ARII"
775,775,775,775,50000,"2017-09-29","ARII"
750,775,750,775,32000,"2017-10-02","ARII"
780,800,775,800,1680000,"2017-10-03","ARII"
870,870,730,790,31700,"2017-10-04","ARII"
800,800,795,795,23000,"2017-10-05","ARII"
795,795,795,795,10000,"2017-10-06","ARII"
790,795,680,790,422400,"2017-10-09","ARII"
705,780,700,740,110700,"2017-10-10","ARII"
770,850,690,700,128100,"2017-10-11","ARII"
720,720,665,715,63200,"2017-10-12","ARII"
685,750,685,750,10900,"2017-10-13","ARII"
750,750,705,745,55500,"2017-10-16","ARII"
705,740,685,735,30700,"2017-10-17","ARII"
705,735,705,720,50700,"2017-10-18","ARII"
730,730,730,730,5600,"2017-10-19","ARII"
730,775,690,735,46800,"2017-10-20","ARII"
700,810,700,735,16200,"2017-10-23","ARII"
690,795,690,795,123300,"2017-10-24","ARII"
795,795,705,795,203200,"2017-10-25","ARII"
990,990,800,800,76400,"2017-10-26","ARII"
800,900,800,900,1800,"2017-10-27","ARII"
1120,1120,785,880,34700,"2017-10-30","ARII"
830,900,705,900,124300,"2017-10-31","ARII"
755,900,755,900,44200,"2017-11-01","ARII"
910,910,810,860,26200,"2017-11-02","ARII"
1070,1070,850,855,531700,"2017-11-03","ARII"
760,855,760,855,48800,"2017-11-06","ARII"
855,855,855,855,0,"2017-11-07","ARII"
850,850,850,850,2000,"2017-11-08","ARII"
850,850,850,850,20000,"2017-11-09","ARII"
845,845,845,845,100,"2017-11-10","ARII"
850,850,850,850,2000,"2017-11-13","ARII"
850,850,850,850,0,"2017-11-14","ARII"
850,850,850,850,0,"2017-11-15","ARII"
950,950,950,950,41800,"2017-11-16","ARII"
850,850,850,850,1000,"2017-11-17","ARII"
850,875,850,875,41200,"2017-11-20","ARII"
825,900,705,875,20400,"2017-11-21","ARII"
875,875,780,855,26300,"2017-11-22","ARII"
905,905,855,875,55800,"2017-11-23","ARII"
885,885,855,870,40200,"2017-11-24","ARII"
755,860,755,860,15200,"2017-11-27","ARII"
855,860,770,855,4900,"2017-11-28","ARII"
855,855,855,855,0,"2017-11-29","ARII"
900,900,900,900,50000,"2017-11-30","ARII"
900,900,900,900,0,"2017-12-01","ARII"
780,860,780,860,23100,"2017-12-04","ARII"
860,860,860,860,0,"2017-12-05","ARII"
810,900,810,900,61200,"2017-12-06","ARII"
900,935,850,860,65100,"2017-12-07","ARII"
865,870,845,865,31000,"2017-12-08","ARII"
900,900,900,900,40000,"2017-12-11","ARII"
860,890,860,890,17100,"2017-12-12","ARII"
935,935,855,930,28700,"2017-12-13","ARII"
880,910,855,910,75100,"2017-12-14","ARII"
850,860,700,855,19800,"2017-12-15","ARII"
870,930,870,870,5100,"2017-12-18","ARII"
870,870,870,870,10000,"2017-12-19","ARII"
855,870,855,855,11100,"2017-12-20","ARII"
900,900,855,865,10100,"2017-12-21","ARII"
860,860,860,860,2500,"2017-12-22","ARII"
860,860,860,860,0,"2017-12-25","ARII"
860,860,860,860,0,"2017-12-26","ARII"
890,890,890,890,30000,"2017-12-27","ARII"
890,890,890,890,1600,"2017-12-28","ARII"
855,980,855,980,62800,"2017-12-29","ARII"
980,980,980,980,0,"2018-01-01","ARII"
860,935,860,935,62100,"2018-01-02","ARII"
860,935,860,930,15200,"2018-01-03","ARII"
900,930,900,930,10200,"2018-01-04","ARII"
860,930,860,930,729400,"2018-01-05","ARII"
900,1150,900,1020,30100,"2018-01-08","ARII"
1010,1010,920,1000,14200,"2018-01-09","ARII"
1000,1000,750,1000,3900,"2018-01-10","ARII"
960,985,960,975,15600,"2018-01-11","ARII"
975,975,975,975,0,"2018-01-12","ARII"
975,975,975,975,0,"2018-01-15","ARII"
1075,1075,1075,1075,7500,"2018-01-16","ARII"
1075,1250,975,1075,147900,"2018-01-17","ARII"
1075,1075,1000,1075,134900,"2018-01-18","ARII"
1300,1300,1075,1075,11500,"2018-01-19","ARII"
1075,1075,1075,1075,10000,"2018-01-22","ARII"
1070,1070,1070,1070,10000,"2018-01-23","ARII"
1070,1070,1070,1070,0,"2018-01-24","ARII"
1050,1070,1000,1070,13400,"2018-01-25","ARII"
1020,1140,980,980,141600,"2018-01-26","ARII"
1065,1150,1010,1115,124500,"2018-01-29","ARII"
1115,1115,1000,1100,249800,"2018-01-30","ARII"
1055,1190,1015,1050,716200,"2018-01-31","ARII"
1050,1250,1050,1090,84100,"2018-02-01","ARII"
1020,1260,1020,1100,30500,"2018-02-02","ARII"
1055,1150,1035,1150,124300,"2018-02-05","ARII"
1100,1140,1055,1140,38100,"2018-02-06","ARII"
1100,1150,1090,1150,16300,"2018-02-07","ARII"
1060,1140,1060,1120,16200,"2018-02-08","ARII"
1070,1390,1070,1070,80900,"2018-02-09","ARII"
1030,1100,1030,1100,32900,"2018-02-12","ARII"
1055,1100,1055,1100,18600,"2018-02-13","ARII"
1055,1150,1030,1150,61200,"2018-02-14","ARII"
1065,1145,1065,1145,52000,"2018-02-15","ARII"
1145,1145,1145,1145,0,"2018-02-16","ARII"
1100,1200,1100,1200,118300,"2018-02-19","ARII"
1105,1180,1100,1140,114100,"2018-02-20","ARII"
1100,1120,1060,1110,45800,"2018-02-21","ARII"
1110,1140,1040,1140,25900,"2018-02-22","ARII"
1090,1165,1040,1140,242100,"2018-02-23","ARII"
1075,1140,1075,1140,33700,"2018-02-26","ARII"
1105,1135,1085,1135,230800,"2018-02-27","ARII"
1105,1415,1100,1135,327300,"2018-02-28","ARII"
1200,1410,1100,1140,98200,"2018-03-01","ARII"
1240,1240,1090,1170,37100,"2018-03-02","ARII"
1200,1395,1000,1100,641400,"2018-03-05","ARII"
1025,1150,1025,1150,21500,"2018-03-06","ARII"
1110,1250,1110,1250,26800,"2018-03-07","ARII"
1250,1300,1125,1300,159800,"2018-03-08","ARII"
1215,1350,1215,1350,69000,"2018-03-09","ARII"
1400,1400,1180,1250,414100,"2018-03-12","ARII"
1270,1270,1045,1100,711800,"2018-03-13","ARII"
1015,1130,1015,1130,88300,"2018-03-14","ARII"
1070,1240,1070,1215,25100,"2018-03-15","ARII"
1225,1250,1200,1220,235200,"2018-03-16","ARII"
1220,1245,1170,1230,52100,"2018-03-19","ARII"
1150,1245,1150,1245,32700,"2018-03-20","ARII"
1245,1245,1100,1230,268700,"2018-03-21","ARII"
1250,1250,1160,1220,37200,"2018-03-22","ARII"
1185,1220,1175,1220,48100,"2018-03-23","ARII"
1220,1220,1150,1155,547400,"2018-03-26","ARII"
1190,1190,1155,1170,15900,"2018-03-27","ARII"
1170,1195,1130,1150,249200,"2018-03-28","ARII"
1130,1130,1000,1080,836500,"2018-03-29","ARII"
1080,1080,1080,1080,0,"2018-03-30","ARII"
1030,1080,1030,1040,24200,"2018-04-02","ARII"
1070,1070,1010,1025,15000,"2018-04-03","ARII"
1065,1065,955,995,39200,"2018-04-04","ARII"
995,1000,900,985,62600,"2018-04-05","ARII"
1020,1085,950,1050,279000,"2018-04-06","ARII"
1000,1035,970,1035,30000,"2018-04-09","ARII"
1075,1080,1000,1080,69900,"2018-04-10","ARII"
1055,1080,1010,1080,29400,"2018-04-11","ARII"
1070,1070,1040,1050,25500,"2018-04-12","ARII"
1015,1075,1000,1075,18700,"2018-04-13","ARII"
1075,1075,1075,1075,0,"2018-04-16","ARII"
1075,1075,1075,1075,0,"2018-04-17","ARII"
1100,1100,1100,1100,1300,"2018-04-18","ARII"
1100,1100,1100,1100,0,"2018-04-19","ARII"
1100,1100,1100,1100,0,"2018-04-20","ARII"
1130,1130,1080,1130,100200,"2018-04-23","ARII"
1120,1120,1030,1120,47000,"2018-04-24","ARII"
1120,1120,1120,1120,0,"2018-04-25","ARII"
1120,1120,1120,1120,0,"2018-04-26","ARII"
1120,1120,1120,1120,0,"2018-04-27","ARII"
1185,1185,1160,1185,15600,"2018-04-30","ARII"
1185,1185,1185,1185,0,"2018-05-01","ARII"
1185,1185,1185,1185,5100,"2018-05-02","ARII"
1130,1250,1130,1250,19000,"2018-05-03","ARII"
1200,1200,1060,1200,42600,"2018-05-04","ARII"
1210,1210,1140,1210,24500,"2018-05-07","ARII"
1210,1210,1100,1100,61300,"2018-05-08","ARII"
1180,1180,1180,1180,75500,"2018-05-09","ARII"
1180,1180,1180,1180,0,"2018-05-10","ARII"
1160,1160,1100,1100,294800,"2018-05-11","ARII"
1100,1100,1050,1100,30700,"2018-05-14","ARII"
1055,1100,1055,1100,60100,"2018-05-15","ARII"
1060,1095,1055,1095,22000,"2018-05-16","ARII"
1065,1100,1065,1100,12100,"2018-05-17","ARII"
1070,1115,1065,1115,32500,"2018-05-18","ARII"
1080,1080,1075,1075,49300,"2018-05-21","ARII"
1035,1145,1035,1145,76200,"2018-05-22","ARII"
1100,1130,1065,1125,122400,"2018-05-23","ARII"
1175,1300,1100,1300,114100,"2018-05-24","ARII"
1300,1300,1200,1295,160700,"2018-05-25","ARII"
1225,1260,1200,1200,51100,"2018-05-28","ARII"
1200,1200,1200,1200,0,"2018-05-29","ARII"
1200,1200,1165,1200,32100,"2018-05-30","ARII"
1160,1195,1150,1160,25200,"2018-05-31","ARII"
1160,1160,1160,1160,0,"2018-06-01","ARII"
1150,1220,1120,1220,142600,"2018-06-04","ARII"
1170,1245,1170,1245,9500,"2018-06-05","ARII"
1205,1225,1180,1225,27200,"2018-06-06","ARII"
1185,1215,1165,1210,167100,"2018-06-07","ARII"
1180,1210,1180,1210,12100,"2018-06-08","ARII"
1210,1210,1210,1210,0,"2018-06-11","ARII"
1210,1210,1210,1210,0,"2018-06-12","ARII"
1210,1210,1210,1210,0,"2018-06-13","ARII"
1210,1210,1210,1210,0,"2018-06-14","ARII"
1210,1210,1210,1210,0,"2018-06-15","ARII"
1210,1210,1210,1210,0,"2018-06-18","ARII"
1210,1210,1210,1210,0,"2018-06-19","ARII"
1210,1245,1210,1245,10100,"2018-06-20","ARII"
1190,1245,1190,1245,15100,"2018-06-21","ARII"
1245,1245,1245,1245,23000,"2018-06-22","ARII"
1245,1300,1245,1300,48500,"2018-06-25","ARII"
1260,1350,1260,1350,38800,"2018-06-26","ARII"
1340,1350,1100,1350,471000,"2018-06-27","ARII"
1230,1350,1230,1350,73300,"2018-06-28","ARII"
1255,1255,1015,1175,2195400,"2018-06-29","ARII"
1105,1175,1105,1170,33800,"2018-07-02","ARII"
1115,1170,1115,1170,40200,"2018-07-03","ARII"
1170,1235,1170,1195,32000,"2018-07-04","ARII"
1140,1230,1140,1230,55700,"2018-07-05","ARII"
1140,1225,1140,1225,54100,"2018-07-06","ARII"
1185,1300,1185,1300,136500,"2018-07-09","ARII"
1220,1300,1220,1300,35300,"2018-07-10","ARII"
1250,1295,1250,1295,10100,"2018-07-11","ARII"
1255,1295,1200,1275,208400,"2018-07-12","ARII"
1235,1270,1225,1270,21600,"2018-07-13","ARII"
1255,1265,1205,1245,169700,"2018-07-16","ARII"
1210,1245,1200,1245,28600,"2018-07-17","ARII"
1300,1300,1300,1300,75300,"2018-07-18","ARII"
1270,1450,1255,1330,696000,"2018-07-19","ARII"
1285,1350,1285,1350,33700,"2018-07-20","ARII"
1350,1350,1275,1275,91100,"2018-07-23","ARII"
1275,1275,1275,1275,40000,"2018-07-24","ARII"
1245,1275,1235,1270,34300,"2018-07-25","ARII"
1270,1300,1270,1290,27100,"2018-07-26","ARII"
1255,1285,1255,1285,15500,"2018-07-27","ARII"
1255,1275,1250,1275,71200,"2018-07-30","ARII"
1275,1275,1240,1275,50500,"2018-07-31","ARII"
1245,1275,1240,1265,65100,"2018-08-01","ARII"
1265,1265,1250,1265,20200,"2018-08-02","ARII"
1240,1270,1240,1270,29900,"2018-08-03","ARII"
1260,1275,1235,1275,70000,"2018-08-06","ARII"
1250,1260,1245,1260,60100,"2018-08-07","ARII"
1260,1270,1260,1270,24200,"2018-08-08","ARII"
1240,1270,1240,1270,28100,"2018-08-09","ARII"
1245,1245,1245,1245,24000,"2018-08-10","ARII"
1245,1250,1245,1250,11800,"2018-08-13","ARII"
1250,1250,1250,1250,0,"2018-08-14","ARII"
1250,1250,1250,1250,0,"2018-08-15","ARII"
1200,1250,1200,1250,40600,"2018-08-16","ARII"
1250,1250,1250,1250,0,"2018-08-17","ARII"
1205,1245,1200,1245,100200,"2018-08-20","ARII"
1245,1245,1245,1245,20100,"2018-08-21","ARII"
1245,1245,1245,1245,0,"2018-08-22","ARII"
1245,1245,1245,1245,0,"2018-08-23","ARII"
1240,1250,1205,1215,96000,"2018-08-24","ARII"
1205,1225,1205,1225,20600,"2018-08-27","ARII"
1220,1220,1220,1220,121100,"2018-08-28","ARII"
1215,1215,1215,1215,9900,"2018-08-29","ARII"
1190,1190,1110,1110,43300,"2018-08-30","ARII"
1050,1050,970,970,17600,"2018-08-31","ARII"
950,1050,740,935,78200,"2018-09-03","ARII"
890,975,850,975,7500,"2018-09-04","ARII"
975,975,945,945,67900,"2018-09-05","ARII"
945,975,905,975,17200,"2018-09-06","ARII"
1000,1030,1000,1000,300,"2018-09-07","ARII"
970,970,970,970,17300,"2018-09-10","ARII"
970,970,970,970,0,"2018-09-11","ARII"
970,970,970,970,1000,"2018-09-12","ARII"
1000,1000,995,995,5100,"2018-09-13","ARII"
1000,1000,1000,1000,2000,"2018-09-14","ARII"
1000,1000,1000,1000,0,"2018-09-17","ARII"
1000,1000,1000,1000,0,"2018-09-18","ARII"
1000,1000,1000,1000,2000,"2018-09-19","ARII"
1000,1000,1000,1000,0,"2018-09-20","ARII"
950,985,950,985,7000,"2018-09-21","ARII"
955,1000,955,1000,2300,"2018-09-24","ARII"
1000,1000,1000,1000,3000,"2018-09-25","ARII"
1000,1000,1000,1000,2000,"2018-09-26","ARII"
950,1000,950,1000,5300,"2018-09-27","ARII"
1000,1000,1000,1000,5000,"2018-09-28","ARII"
1000,1000,1000,1000,0,"2018-10-01","ARII"
990,990,960,980,5100,"2018-10-02","ARII"
980,980,970,970,2200,"2018-10-03","ARII"
970,1000,970,1000,2200,"2018-10-04","ARII"
970,970,950,950,14700,"2018-10-05","ARII"
950,950,950,950,600,"2018-10-08","ARII"
925,940,900,940,41100,"2018-10-09","ARII"
975,975,975,975,20100,"2018-10-10","ARII"
1000,1000,1000,1000,10000,"2018-10-11","ARII"
1000,1000,1000,1000,0,"2018-10-12","ARII"
990,990,990,990,30000,"2018-10-15","ARII"
990,995,990,995,30200,"2018-10-16","ARII"
990,990,990,990,30500,"2018-10-17","ARII"
990,990,990,990,10000,"2018-10-18","ARII"
990,990,990,990,0,"2018-10-19","ARII"
990,990,990,990,5000,"2018-10-22","ARII"
985,985,985,985,1500,"2018-10-23","ARII"
1000,1000,1000,1000,22000,"2018-10-24","ARII"
1000,1000,1000,1000,0,"2018-10-25","ARII"
1020,1020,1020,1020,61600,"2018-10-26","ARII"
1020,1020,1020,1020,0,"2018-10-29","ARII"
1020,1020,1020,1020,0,"2018-10-30","ARII"
920,990,920,990,12000,"2018-10-31","ARII"
990,990,990,990,0,"2018-11-01","ARII"
990,990,990,990,0,"2018-11-02","ARII"
990,990,990,990,0,"2018-11-05","ARII"
920,970,850,920,12700,"2018-11-06","ARII"
990,990,980,980,3100,"2018-11-07","ARII"
975,975,975,975,900,"2018-11-08","ARII"
975,975,975,975,10100,"2018-11-09","ARII"
920,920,910,910,58400,"2018-11-12","ARII"
985,985,985,985,13100,"2018-11-13","ARII"
1000,1000,1000,1000,2000,"2018-11-14","ARII"
1000,1000,1000,1000,0,"2018-11-15","ARII"
1000,1000,1000,1000,21000,"2018-11-16","ARII"
1000,1000,1000,1000,0,"2018-11-19","ARII"
1000,1000,1000,1000,0,"2018-11-20","ARII"
1000,1000,1000,1000,0,"2018-11-21","ARII"
1000,1000,1000,1000,0,"2018-11-22","ARII"
1000,1000,1000,1000,100,"2018-11-23","ARII"
1000,1000,1000,1000,0,"2018-11-26","ARII"
1000,1000,1000,1000,0,"2018-11-27","ARII"
1000,1000,1000,1000,0,"2018-11-28","ARII"
1000,1000,1000,1000,0,"2018-11-29","ARII"
1000,1000,1000,1000,0,"2018-11-30","ARII"
1000,1000,1000,1000,0,"2018-12-03","ARII"
950,980,950,980,4600,"2018-12-04","ARII"
980,980,800,900,438600,"2018-12-05","ARII"
820,900,820,900,9800,"2018-12-06","ARII"
900,905,900,905,5100,"2018-12-07","ARII"
935,935,935,935,100,"2018-12-10","ARII"
930,930,930,930,4700,"2018-12-11","ARII"
940,950,895,930,13200,"2018-12-12","ARII"
930,930,930,930,2000,"2018-12-13","ARII"
930,930,925,925,3100,"2018-12-14","ARII"
935,950,925,925,12800,"2018-12-17","ARII"
900,925,900,925,12100,"2018-12-18","ARII"
900,930,900,900,30600,"2018-12-19","ARII"
900,900,900,900,13300,"2018-12-20","ARII"
900,900,900,900,22100,"2018-12-21","ARII"
900,900,900,900,0,"2018-12-24","ARII"
900,900,900,900,0,"2018-12-25","ARII"
975,975,875,900,27800,"2018-12-26","ARII"
900,900,900,900,26300,"2018-12-27","ARII"
900,900,900,900,30000,"2018-12-28","ARII"
900,900,900,900,0,"2018-12-31","ARII"
900,900,900,900,0,"2019-01-01","ARII"
915,915,915,915,160000,"2019-01-02","ARII"
915,915,915,915,0,"2019-01-03","ARII"
900,915,900,915,33200,"2019-01-04","ARII"
915,915,915,915,12000,"2019-01-07","ARII"
915,915,915,915,0,"2019-01-08","ARII"
855,915,855,915,42300,"2019-01-09","ARII"
915,915,915,915,80000,"2019-01-10","ARII"
900,930,900,915,78900,"2019-01-11","ARII"
920,920,900,915,45400,"2019-01-14","ARII"
915,915,915,915,0,"2019-01-15","ARII"
900,900,870,900,12900,"2019-01-16","ARII"
900,900,825,900,79100,"2019-01-17","ARII"
900,900,900,900,33400,"2019-01-18","ARII"
875,900,875,900,15800,"2019-01-21","ARII"
920,1000,875,910,72800,"2019-01-22","ARII"
910,910,875,910,23500,"2019-01-23","ARII"
895,910,875,910,27000,"2019-01-24","ARII"
910,910,910,910,0,"2019-01-25","ARII"
910,910,910,910,0,"2019-01-28","ARII"
1000,1000,1000,1000,91400,"2019-01-29","ARII"
1000,1000,1000,1000,11000,"2019-01-30","ARII"
1000,1000,1000,1000,100,"2019-01-31","ARII"
1000,1000,1000,1000,20000,"2019-02-01","ARII"
995,995,995,995,10000,"2019-02-04","ARII"
995,995,995,995,0,"2019-02-05","ARII"
995,995,995,995,0,"2019-02-06","ARII"
995,995,995,995,20000,"2019-02-07","ARII"
990,990,990,990,7500,"2019-02-08","ARII"
905,950,905,950,4100,"2019-02-11","ARII"
950,950,950,950,0,"2019-02-12","ARII"
950,950,950,950,3500,"2019-02-13","ARII"
955,955,955,955,110100,"2019-02-14","ARII"
1000,1000,955,955,10500,"2019-02-15","ARII"
955,955,955,955,0,"2019-02-18","ARII"
955,960,955,960,2800,"2019-02-19","ARII"
960,960,960,960,2500,"2019-02-20","ARII"
960,960,960,960,12000,"2019-02-21","ARII"
960,960,910,910,2800,"2019-02-22","ARII"
910,910,910,910,10000,"2019-02-25","ARII"
910,910,910,910,1200,"2019-02-26","ARII"
910,910,910,910,0,"2019-02-27","ARII"
850,850,800,850,476200,"2019-02-28","ARII"
800,840,800,840,184400,"2019-03-01","ARII"
805,825,800,825,288800,"2019-03-04","ARII"
850,850,800,800,136900,"2019-03-05","ARII"
800,800,770,800,22900,"2019-03-06","ARII"
800,800,800,800,0,"2019-03-07","ARII"
775,795,775,795,23200,"2019-03-08","ARII"
795,795,770,770,300,"2019-03-11","ARII"
800,800,800,800,200,"2019-03-12","ARII"
800,800,800,800,0,"2019-03-13","ARII"
800,800,780,780,3000,"2019-03-14","ARII"
780,780,780,780,0,"2019-03-15","ARII"
780,780,780,780,0,"2019-03-18","ARII"
850,850,850,850,2300,"2019-03-19","ARII"
850,850,850,850,0,"2019-03-20","ARII"
850,850,850,850,0,"2019-03-21","ARII"
850,850,850,850,0,"2019-03-22","ARII"
850,850,850,850,0,"2019-03-25","ARII"
915,915,915,915,200,"2019-03-26","ARII"
915,915,915,915,0,"2019-03-27","ARII"
915,915,915,915,0,"2019-03-28","ARII"
915,915,915,915,0,"2019-03-29","ARII"
915,915,915,915,0,"2019-04-01","ARII"
915,915,915,915,0,"2019-04-02","ARII"
915,915,915,915,0,"2019-04-03","ARII"
915,915,915,915,0,"2019-04-04","ARII"
915,915,915,915,0,"2019-04-05","ARII"
915,915,915,915,0,"2019-04-08","ARII"
915,915,915,915,0,"2019-04-09","ARII"
890,890,890,890,100,"2019-04-10","ARII"
890,890,890,890,0,"2019-04-11","ARII"
890,890,890,890,0,"2019-04-12","ARII"
870,870,870,870,2100,"2019-04-15","ARII"
865,865,865,865,12000,"2019-04-16","ARII"
865,865,865,865,0,"2019-04-17","ARII"
865,865,860,860,2600,"2019-04-18","ARII"
860,860,860,860,0,"2019-04-19","ARII"
860,860,805,855,8000,"2019-04-22","ARII"
900,900,880,880,10100,"2019-04-23","ARII"
900,900,870,870,5300,"2019-04-24","ARII"
900,900,865,865,6200,"2019-04-25","ARII"
900,900,860,860,7100,"2019-04-26","ARII"
860,860,840,855,10800,"2019-04-29","ARII"
855,855,850,850,2600,"2019-04-30","ARII"
850,850,850,850,0,"2019-05-01","ARII"
850,855,845,845,7200,"2019-05-02","ARII"
800,845,800,845,140300,"2019-05-03","ARII"
800,840,800,840,137000,"2019-05-06","ARII"
800,830,800,830,161700,"2019-05-07","ARII"
830,830,800,805,114900,"2019-05-08","ARII"
805,805,800,800,10600,"2019-05-09","ARII"
795,795,795,795,11000,"2019-05-10","ARII"
805,805,800,800,10100,"2019-05-13","ARII"
800,800,800,800,5100,"2019-05-14","ARII"
800,800,800,800,12000,"2019-05-15","ARII"
800,800,790,790,8000,"2019-05-16","ARII"
800,800,800,800,100100,"2019-05-17","ARII"
800,800,800,800,26100,"2019-05-20","ARII"
800,800,800,800,12100,"2019-05-21","ARII"
800,800,800,800,6000,"2019-05-22","ARII"
800,800,800,800,31300,"2019-05-23","ARII"
670,800,670,800,116600,"2019-05-24","ARII"
800,800,800,800,25000,"2019-05-27","ARII"
800,800,800,800,10000,"2019-05-28","ARII"
800,800,800,800,3100,"2019-05-29","ARII"
800,800,800,800,0,"2019-05-30","ARII"
800,800,800,800,109800,"2019-05-31","ARII"
800,800,800,800,0,"2019-06-03","ARII"
800,800,800,800,0,"2019-06-04","ARII"
800,800,800,800,0,"2019-06-05","ARII"
800,800,800,800,0,"2019-06-06","ARII"
800,800,800,800,0,"2019-06-07","ARII"
800,800,750,795,20500,"2019-06-10","ARII"
755,800,750,790,12500,"2019-06-11","ARII"
750,755,750,755,104200,"2019-06-12","ARII"
790,790,755,775,22800,"2019-06-13","ARII"
780,780,780,780,10200,"2019-06-14","ARII"
780,785,780,785,50400,"2019-06-17","ARII"
790,790,790,790,20200,"2019-06-18","ARII"
NA,NA,NA,NA,NA,"2019-06-19","ARII"
775,775,750,775,25100,"2019-06-20","ARII"
780,780,780,780,11100,"2019-06-21","ARII"
780,780,780,780,15000,"2019-06-24","ARII"
780,780,780,780,2200,"2019-06-25","ARII"
785,785,785,785,3000,"2019-06-26","ARII"
780,800,750,800,50700,"2019-06-27","ARII"
800,800,800,800,20000,"2019-06-28","ARII"
800,800,800,800,12000,"2019-07-01","ARII"
800,800,800,800,10100,"2019-07-02","ARII"
800,800,800,800,10000,"2019-07-03","ARII"
800,800,800,800,2000,"2019-07-04","ARII"
800,800,800,800,15000,"2019-07-05","ARII"
800,800,800,800,2000,"2019-07-08","ARII"
800,800,800,800,10000,"2019-07-09","ARII"
800,800,800,800,15000,"2019-07-10","ARII"
800,800,800,800,2000,"2019-07-11","ARII"
805,805,805,805,50000,"2019-07-12","ARII"
805,805,805,805,20600,"2019-07-15","ARII"
805,805,805,805,0,"2019-07-16","ARII"
805,805,805,805,10000,"2019-07-17","ARII"
805,805,805,805,2200,"2019-07-18","ARII"
805,805,805,805,10200,"2019-07-19","ARII"
805,805,745,805,64700,"2019-07-22","ARII"
755,780,755,780,70200,"2019-07-23","ARII"
755,765,755,760,90800,"2019-07-24","ARII"
780,780,765,765,10100,"2019-07-25","ARII"
765,765,765,765,1400,"2019-07-26","ARII"
745,745,660,730,341600,"2019-07-29","ARII"
730,750,730,750,120200,"2019-07-30","ARII"
750,760,750,760,101000,"2019-07-31","ARII"
760,775,760,775,66500,"2019-08-01","ARII"
725,800,725,800,92500,"2019-08-02","ARII"
795,800,795,800,300,"2019-08-05","ARII"
800,800,800,800,10000,"2019-08-06","ARII"
800,800,800,800,20300,"2019-08-07","ARII"
750,795,750,795,150200,"2019-08-08","ARII"
750,775,750,770,174800,"2019-08-09","ARII"
770,770,765,765,50500,"2019-08-12","ARII"
770,770,750,755,13700,"2019-08-13","ARII"
755,755,750,750,7400,"2019-08-14","ARII"
750,750,750,750,10300,"2019-08-15","ARII"
750,750,750,750,10200,"2019-08-16","ARII"
750,750,750,750,15200,"2019-08-19","ARII"
750,750,750,750,0,"2019-08-20","ARII"
750,750,750,750,10000,"2019-08-21","ARII"
700,730,665,730,150900,"2019-08-22","ARII"
730,730,725,730,21800,"2019-08-23","ARII"
730,730,730,730,10200,"2019-08-26","ARII"
735,735,735,735,20200,"2019-08-27","ARII"
735,735,730,730,12300,"2019-08-28","ARII"
730,730,700,725,17200,"2019-08-29","ARII"
725,725,700,725,10600,"2019-08-30","ARII"
720,720,720,720,7200,"2019-09-02","ARII"
720,720,715,715,2400,"2019-09-03","ARII"
715,715,715,715,5400,"2019-09-04","ARII"
705,715,705,715,7000,"2019-09-05","ARII"
720,720,720,720,10000,"2019-09-06","ARII"
725,725,725,725,12200,"2019-09-09","ARII"
720,725,720,725,16200,"2019-09-10","ARII"
725,725,720,720,10100,"2019-09-11","ARII"
720,720,720,720,2200,"2019-09-12","ARII"
720,720,720,720,2000,"2019-09-13","ARII"
720,720,720,720,10000,"2019-09-16","ARII"
720,720,720,720,12300,"2019-09-17","ARII"
735,735,735,735,15100,"2019-09-18","ARII"
735,750,735,740,12300,"2019-09-19","ARII"
740,740,740,740,20200,"2019-09-20","ARII"
705,740,705,740,12800,"2019-09-23","ARII"
750,750,750,750,12200,"2019-09-24","ARII"
750,750,750,750,12000,"2019-09-25","ARII"
750,750,750,750,15000,"2019-09-26","ARII"
700,725,700,725,175300,"2019-09-27","ARII"
705,730,700,710,64400,"2019-09-30","ARII"
725,725,695,695,20700,"2019-10-01","ARII"
695,710,695,710,5300,"2019-10-02","ARII"
660,705,660,705,19700,"2019-10-03","ARII"
750,750,705,705,10800,"2019-10-04","ARII"
715,715,715,715,100200,"2019-10-07","ARII"
720,720,720,720,20200,"2019-10-08","ARII"
720,720,720,720,8200,"2019-10-09","ARII"
720,720,720,720,15200,"2019-10-10","ARII"
720,720,720,720,30200,"2019-10-11","ARII"
720,720,700,710,77500,"2019-10-14","ARII"
710,710,705,705,11300,"2019-10-15","ARII"
720,720,705,705,10100,"2019-10-16","ARII"
710,710,550,655,70400,"2019-10-17","ARII"
700,700,550,655,31800,"2019-10-18","ARII"
630,660,630,660,22200,"2019-10-21","ARII"
645,645,645,645,10000,"2019-10-22","ARII"
650,650,645,645,25000,"2019-10-23","ARII"
640,640,640,640,12200,"2019-10-24","ARII"
640,640,640,640,20000,"2019-10-25","ARII"
635,635,635,635,2200,"2019-10-28","ARII"
635,635,635,635,12200,"2019-10-29","ARII"
640,640,640,640,15000,"2019-10-30","ARII"
640,640,640,640,10000,"2019-10-31","ARII"
640,640,640,640,12000,"2019-11-01","ARII"
640,640,640,640,10000,"2019-11-04","ARII"
640,640,640,640,12000,"2019-11-05","ARII"
640,640,640,640,11000,"2019-11-06","ARII"
640,640,640,640,12000,"2019-11-07","ARII"
640,640,640,640,11000,"2019-11-08","ARII"
640,640,640,640,12000,"2019-11-11","ARII"
640,640,640,640,11000,"2019-11-12","ARII"
640,640,640,640,11000,"2019-11-13","ARII"
640,640,640,640,11000,"2019-11-14","ARII"
640,640,640,640,0,"2019-11-15","ARII"
640,640,640,640,0,"2019-11-18","ARII"
640,640,640,640,200,"2019-11-19","ARII"
640,640,640,640,10000,"2019-11-20","ARII"
640,640,640,640,0,"2019-11-21","ARII"
505,640,480,640,300,"2019-11-22","ARII"
640,640,640,640,12000,"2019-11-25","ARII"
640,640,640,640,0,"2019-11-26","ARII"
640,640,640,640,0,"2019-11-27","ARII"
640,640,640,640,0,"2019-11-28","ARII"
640,640,640,640,0,"2019-11-29","ARII"
640,640,640,640,15000,"2019-12-02","ARII"
640,640,640,640,12000,"2019-12-03","ARII"
640,640,640,640,12000,"2019-12-04","ARII"
640,640,640,640,0,"2019-12-05","ARII"
640,640,640,640,0,"2019-12-06","ARII"
640,640,640,640,0,"2019-12-09","ARII"
640,640,640,640,12000,"2019-12-10","ARII"
640,640,640,640,0,"2019-12-11","ARII"
640,640,640,640,0,"2019-12-12","ARII"
640,640,640,640,0,"2019-12-13","ARII"
640,640,640,640,12000,"2019-12-16","ARII"
640,640,640,640,0,"2019-12-17","ARII"
640,640,640,640,0,"2019-12-18","ARII"
640,640,640,640,0,"2019-12-19","ARII"
640,640,640,640,5000,"2019-12-20","ARII"
800,800,705,705,15300,"2019-12-23","ARII"
660,705,660,705,10400,"2019-12-26","ARII"
705,705,705,705,3100,"2019-12-27","ARII"
705,705,705,705,5000,"2019-12-30","ARII"
715,715,715,715,15000,"2020-01-02","ARII"
715,715,715,715,6000,"2020-01-03","ARII"
715,715,715,715,0,"2020-01-06","ARII"
715,715,715,715,0,"2020-01-07","ARII"
715,715,715,715,0,"2020-01-08","ARII"
715,715,715,715,0,"2020-01-09","ARII"
720,720,720,720,2500,"2020-01-10","ARII"
730,730,730,730,200,"2020-01-13","ARII"
730,730,730,730,0,"2020-01-14","ARII"
730,730,730,730,30000,"2020-01-15","ARII"
730,730,730,730,0,"2020-01-16","ARII"
730,730,730,730,0,"2020-01-17","ARII"
730,730,730,730,0,"2020-01-20","ARII"
730,730,730,730,0,"2020-01-21","ARII"
730,730,730,730,0,"2020-01-22","ARII"
730,730,730,730,0,"2020-01-23","ARII"
600,735,550,735,83600,"2020-01-24","ARII"
735,735,735,735,0,"2020-01-27","ARII"
735,735,735,735,0,"2020-01-28","ARII"
735,735,735,735,0,"2020-01-29","ARII"
735,735,735,735,0,"2020-01-30","ARII"
735,735,735,735,0,"2020-01-31","ARII"
740,740,740,740,100,"2020-02-03","ARII"
740,740,740,740,0,"2020-02-04","ARII"
730,735,730,735,11400,"2020-02-05","ARII"
735,735,735,735,0,"2020-02-06","ARII"
735,735,735,735,0,"2020-02-07","ARII"
735,735,735,735,100,"2020-02-10","ARII"
690,735,600,735,12200,"2020-02-11","ARII"
735,735,735,735,0,"2020-02-12","ARII"
735,735,735,735,0,"2020-02-13","ARII"
735,735,735,735,0,"2020-02-14","ARII"
735,735,735,735,0,"2020-02-17","ARII"
735,735,735,735,0,"2020-02-18","ARII"
735,735,735,735,0,"2020-02-19","ARII"
735,735,735,735,0,"2020-02-20","ARII"
735,735,735,735,10000,"2020-02-21","ARII"
690,735,690,735,12300,"2020-02-24","ARII"
735,735,735,735,0,"2020-02-25","ARII"
735,735,735,735,5000,"2020-02-26","ARII"
735,735,735,735,0,"2020-02-27","ARII"
735,735,605,735,20600,"2020-02-28","ARII"
685,735,555,555,127700,"2020-03-02","ARII"
555,640,555,615,29700,"2020-03-03","ARII"
615,625,570,625,15400,"2020-03-04","ARII"
590,625,590,625,7800,"2020-03-05","ARII"
635,635,635,635,50000,"2020-03-06","ARII"
635,635,635,635,0,"2020-03-09","ARII"
625,625,575,625,5300,"2020-03-10","ARII"
610,625,610,625,10200,"2020-03-11","ARII"
625,625,625,625,0,"2020-03-12","ARII"
600,620,600,620,10200,"2020-03-13","ARII"
600,615,600,615,5200,"2020-03-16","ARII"
605,615,605,615,10200,"2020-03-17","ARII"
605,605,580,580,10200,"2020-03-18","ARII"
600,600,580,580,200,"2020-03-19","ARII"
600,600,600,600,100,"2020-03-20","ARII"
615,615,615,615,100,"2020-03-23","ARII"
620,620,590,600,2300,"2020-03-24","ARII"
620,620,560,560,1300,"2020-03-26","ARII"
615,615,555,555,1000,"2020-03-27","ARII"
540,615,540,615,300,"2020-03-30","ARII"
600,600,600,600,2600,"2020-03-31","ARII"
615,695,590,595,1000,"2020-04-01","ARII"
695,695,605,605,3200,"2020-04-02","ARII"
595,595,590,590,300,"2020-04-03","ARII"
550,585,550,570,12400,"2020-04-06","ARII"
600,600,600,600,100,"2020-04-07","ARII"
600,600,600,600,0,"2020-04-08","ARII"
600,600,600,600,0,"2020-04-09","ARII"
600,600,600,600,0,"2020-04-13","ARII"
560,600,560,600,5300,"2020-04-14","ARII"
600,600,600,600,0,"2020-04-15","ARII"
600,600,600,600,0,"2020-04-16","ARII"
600,600,600,600,0,"2020-04-17","ARII"
600,600,600,600,0,"2020-04-20","ARII"
600,600,600,600,0,"2020-04-21","ARII"
625,625,625,625,20000,"2020-04-22","ARII"
650,650,650,650,6000,"2020-04-23","ARII"
670,670,670,670,1000,"2020-04-24","ARII"
670,670,670,670,5100,"2020-04-27","ARII"
670,670,670,670,2500,"2020-04-28","ARII"
675,675,675,675,2500,"2020-04-29","ARII"
675,675,675,675,5000,"2020-04-30","ARII"
695,695,695,695,400,"2020-05-04","ARII"
695,695,695,695,20100,"2020-05-05","ARII"
650,650,650,650,2600,"2020-05-06","ARII"
685,685,620,620,900,"2020-05-08","ARII"
580,600,580,600,7200,"2020-05-11","ARII"
560,690,560,605,2400,"2020-05-12","ARII"
605,605,605,605,0,"2020-05-13","ARII"
565,565,565,565,5900,"2020-05-14","ARII"
625,625,530,545,5900,"2020-05-15","ARII"
580,600,555,600,6500,"2020-05-18","ARII"
565,620,565,600,10300,"2020-05-19","ARII"
560,615,560,605,5300,"2020-05-20","ARII"
605,605,605,605,10300,"2020-05-26","ARII"
605,735,575,735,40400,"2020-05-27","ARII"
685,730,685,730,20400,"2020-05-28","ARII"
680,680,680,680,15000,"2020-05-29","ARII"
680,680,680,680,5700,"2020-06-02","ARII"
690,695,680,695,17200,"2020-06-03","ARII"
690,690,690,690,20000,"2020-06-04","ARII"
690,690,690,690,10200,"2020-06-05","ARII"
690,690,690,690,5000,"2020-06-08","ARII"
690,690,650,685,12900,"2020-06-09","ARII"
725,725,640,640,400,"2020-06-10","ARII"
640,640,640,640,5100,"2020-06-11","ARII"
700,700,600,600,1100,"2020-06-12","ARII"
580,600,560,600,18900,"2020-06-15","ARII"
580,590,570,570,30100,"2020-06-16","ARII"
575,575,575,575,5100,"2020-06-17","ARII"
575,575,575,575,40500,"2020-06-18","ARII"
575,575,570,570,10200,"2020-06-19","ARII"
570,570,570,570,10000,"2020-06-22","ARII"
540,570,540,570,10300,"2020-06-23","ARII"
540,570,540,570,19400,"2020-06-24","ARII"
560,570,560,570,10200,"2020-06-25","ARII"
545,555,540,540,55400,"2020-06-26","ARII"
515,535,510,535,105000,"2020-06-29","ARII"
505,530,505,530,10300,"2020-06-30","ARII"
510,530,510,530,27100,"2020-07-01","ARII"
545,545,540,540,500,"2020-07-02","ARII"
550,550,540,540,14000,"2020-07-03","ARII"
590,590,540,540,15500,"2020-07-06","ARII"
510,535,510,535,10500,"2020-07-07","ARII"
520,535,520,535,12500,"2020-07-08","ARII"
500,535,500,530,12700,"2020-07-09","ARII"
500,545,500,520,13500,"2020-07-10","ARII"
486,530,486,520,1600,"2020-07-13","ARII"
486,530,486,520,10600,"2020-07-14","ARII"
530,530,520,520,5200,"2020-07-15","ARII"
525,525,520,520,10100,"2020-07-16","ARII"
510,540,486,510,31700,"2020-07-17","ARII"
486,520,476,476,113400,"2020-07-20","ARII"
496,496,448,490,23500,"2020-07-21","ARII"
510,510,458,490,53800,"2020-07-22","ARII"
510,510,500,500,10100,"2020-07-23","ARII"
550,550,468,500,9900,"2020-07-24","ARII"
545,545,470,500,12900,"2020-07-27","ARII"
550,550,466,498,32300,"2020-07-28","ARII"
515,515,468,500,9100,"2020-07-29","ARII"
510,510,466,482,39900,"2020-07-30","ARII"
500,500,450,476,27500,"2020-08-03","ARII"
496,496,452,474,24400,"2020-08-04","ARII"
494,494,446,448,66100,"2020-08-05","ARII"
468,468,420,444,10500,"2020-08-06","ARII"
464,464,420,444,12400,"2020-08-07","ARII"
464,464,420,444,24500,"2020-08-10","ARII"
464,464,450,450,50100,"2020-08-11","ARII"
450,450,450,450,400,"2020-08-12","ARII"
450,450,450,450,0,"2020-08-13","ARII"
420,450,420,448,2500,"2020-08-14","ARII"
428,448,428,448,12300,"2020-08-18","ARII"
430,446,430,446,31600,"2020-08-19","ARII"
432,446,432,446,12300,"2020-08-24","ARII"
446,446,446,446,12000,"2020-08-25","ARII"
418,490,418,490,40100,"2020-08-26","ARII"
470,470,456,462,11000,"2020-08-27","ARII"
450,458,448,458,30600,"2020-08-28","ARII"
436,450,436,450,11600,"2020-08-31","ARII"
450,450,450,450,0,"2020-09-01","ARII"
450,450,450,450,0,"2020-09-02","ARII"
432,450,432,450,13700,"2020-09-03","ARII"
422,450,422,450,10400,"2020-09-04","ARII"
430,450,430,450,13800,"2020-09-07","ARII"
430,448,430,440,5800,"2020-09-08","ARII"
430,438,430,438,13700,"2020-09-09","ARII"
450,450,438,438,12100,"2020-09-10","ARII"
440,440,430,438,31900,"2020-09-11","ARII"
430,438,430,438,27300,"2020-09-14","ARII"
430,438,430,438,21200,"2020-09-15","ARII"
430,438,430,438,19200,"2020-09-16","ARII"
430,430,424,424,15000,"2020-09-17","ARII"
444,444,444,444,100,"2020-09-18","ARII"
434,444,430,444,26100,"2020-09-21","ARII"
434,444,430,444,18400,"2020-09-22","ARII"
430,444,426,444,35200,"2020-09-23","ARII"
432,436,432,436,33400,"2020-09-24","ARII"
424,436,424,436,25300,"2020-09-25","ARII"
424,434,424,434,48800,"2020-09-28","ARII"
434,434,434,434,100,"2020-09-29","ARII"
430,430,430,430,200,"2020-09-30","ARII"
424,430,424,430,21400,"2020-10-01","ARII"
430,430,418,430,15400,"2020-10-02","ARII"
438,438,438,438,10200,"2020-10-05","ARII"
440,440,440,440,10200,"2020-10-06","ARII"
440,440,430,440,10500,"2020-10-07","ARII"
440,440,440,440,200,"2020-10-08","ARII"
440,440,440,440,0,"2020-10-09","ARII"
440,440,440,440,0,"2020-10-12","ARII"
440,440,440,440,10000,"2020-10-13","ARII"
440,440,440,440,100,"2020-10-14","ARII"
440,440,440,440,0,"2020-10-15","ARII"
440,440,440,440,0,"2020-10-16","ARII"
448,448,448,448,200,"2020-10-19","ARII"
448,448,448,448,0,"2020-10-20","ARII"
446,446,446,446,3300,"2020-10-21","ARII"
446,446,446,446,0,"2020-10-22","ARII"
446,446,446,446,0,"2020-10-23","ARII"
446,446,446,446,0,"2020-10-26","ARII"
446,446,446,446,0,"2020-10-27","ARII"
416,446,416,446,7200,"2020-11-02","ARII"
446,446,420,446,5300,"2020-11-03","ARII"
446,446,446,446,0,"2020-11-04","ARII"
444,446,416,446,11100,"2020-11-05","ARII"
426,446,426,446,16700,"2020-11-06","ARII"
424,550,424,550,800,"2020-11-09","ARII"
545,545,515,540,43100,"2020-11-10","ARII"
510,540,505,540,22000,"2020-11-11","ARII"
510,530,510,530,19400,"2020-11-12","ARII"
500,530,500,510,49900,"2020-11-13","ARII"
478,500,478,498,7400,"2020-11-16","ARII"
478,498,478,498,2300,"2020-11-17","ARII"
498,500,466,500,600,"2020-11-18","ARII"
500,505,466,505,12200,"2020-11-19","ARII"
505,505,470,470,71000,"2020-11-20","ARII"
490,490,452,472,34400,"2020-11-23","ARII"
480,480,468,476,15900,"2020-11-24","ARII"
476,476,450,476,10000,"2020-11-25","ARII"
476,476,446,476,75900,"2020-11-26","ARII"
476,476,446,456,198900,"2020-11-27","ARII"
456,466,456,462,43800,"2020-11-30","ARII"
450,470,442,462,64300,"2020-12-01","ARII"
450,450,448,448,38800,"2020-12-02","ARII"
448,448,440,444,27200,"2020-12-03","ARII"
444,444,414,414,867600,"2020-12-04","ARII"
434,434,404,412,2188500,"2020-12-07","ARII"
432,432,402,412,28600,"2020-12-08","ARII"
432,432,386,396,54700,"2020-12-10","ARII"
416,416,402,402,16000,"2020-12-11","ARII"
422,422,400,404,30900,"2020-12-14","ARII"
424,424,390,408,153900,"2020-12-15","ARII"
428,428,392,408,21200,"2020-12-16","ARII"
412,412,390,406,125500,"2020-12-17","ARII"
406,406,392,404,37800,"2020-12-18","ARII"
406,414,376,392,169100,"2020-12-21","ARII"
412,412,390,390,11800,"2020-12-22","ARII"
410,410,390,390,10700,"2020-12-23","ARII"
410,410,380,400,29200,"2020-12-28","ARII"
400,400,384,400,25700,"2020-12-29","ARII"
398,398,372,396,159000,"2020-12-30","ARII"
382,398,374,398,53300,"2021-01-04","ARII"
398,400,372,378,499800,"2021-01-05","ARII"
398,398,352,352,497400,"2021-01-06","ARII"
352,362,328,348,91900,"2021-01-07","ARII"
368,368,324,328,399000,"2021-01-08","ARII"
348,348,306,306,233800,"2021-01-11","ARII"
326,326,286,286,342200,"2021-01-12","ARII"
306,306,266,266,121900,"2021-01-13","ARII"
286,286,248,248,425800,"2021-01-14","ARII"
248,248,232,234,115700,"2021-01-15","ARII"
254,262,218,254,515800,"2021-01-18","ARII"
270,270,240,248,418300,"2021-01-19","ARII"
268,268,234,248,312400,"2021-01-20","ARII"
260,260,240,248,56000,"2021-01-21","ARII"
248,248,238,246,59500,"2021-01-22","ARII"
246,246,238,246,40700,"2021-01-25","ARII"
246,248,230,234,246700,"2021-01-26","ARII"
254,254,218,220,517100,"2021-01-27","ARII"
240,240,206,218,231600,"2021-01-28","ARII"
230,230,204,218,217800,"2021-01-29","ARII"
218,218,204,216,29200,"2021-02-01","ARII"
236,236,204,218,64800,"2021-02-02","ARII"
238,238,210,214,21900,"2021-02-03","ARII"
214,216,204,214,43000,"2021-02-04","ARII"
234,234,200,210,369900,"2021-02-05","ARII"
230,230,196,196,379700,"2021-02-08","ARII"
206,206,183,183,466900,"2021-02-09","ARII"
193,193,171,180,521900,"2021-02-10","ARII"
190,190,173,180,154800,"2021-02-11","ARII"
190,190,168,169,345100,"2021-02-15","ARII"
179,179,158,169,1603100,"2021-02-16","ARII"
171,171,166,166,185500,"2021-02-17","ARII"
176,176,166,167,36400,"2021-02-18","ARII"
175,175,169,169,96000,"2021-02-19","ARII"
179,179,165,166,131300,"2021-02-22","ARII"
176,176,158,170,57600,"2021-02-23","ARII"
180,180,165,170,14800,"2021-02-24","ARII"
170,170,163,170,74600,"2021-02-25","ARII"
170,170,162,168,41200,"2021-02-26","ARII"
178,178,162,168,53000,"2021-03-01","ARII"
178,178,167,167,71900,"2021-03-02","ARII"
177,177,159,169,69100,"2021-03-03","ARII"
179,179,168,169,66800,"2021-03-04","ARII"
179,179,168,168,24200,"2021-03-05","ARII"
178,178,157,170,78900,"2021-03-08","ARII"
180,180,168,173,199900,"2021-03-09","ARII"
173,173,170,172,55700,"2021-03-10","ARII"
182,182,167,171,79700,"2021-03-12","ARII"
181,181,168,173,49200,"2021-03-15","ARII"
173,173,170,170,56900,"2021-03-16","ARII"
180,180,170,171,41200,"2021-03-17","ARII"
181,181,168,170,94300,"2021-03-18","ARII"
180,180,168,169,102500,"2021-03-19","ARII"
179,179,168,170,141300,"2021-03-22","ARII"
170,170,168,168,54800,"2021-03-23","ARII"
178,178,167,167,29100,"2021-03-24","ARII"
177,177,165,167,27000,"2021-03-25","ARII"
170,170,156,168,89000,"2021-03-26","ARII"
178,178,168,168,29100,"2021-03-29","ARII"
170,170,168,170,23400,"2021-03-30","ARII"
168,170,166,170,67300,"2021-03-31","ARII"
170,170,166,170,15500,"2021-04-01","ARII"
170,170,168,169,38300,"2021-04-05","ARII"
169,169,166,169,9600,"2021-04-06","ARII"
168,170,168,170,33900,"2021-04-07","ARII"
169,169,166,168,14100,"2021-04-08","ARII"
168,169,167,169,18800,"2021-04-09","ARII"
168,168,158,168,28900,"2021-04-12","ARII"
168,168,164,166,5700,"2021-04-13","ARII"
166,166,166,166,500,"2021-04-14","ARII"
169,170,166,170,96700,"2021-04-15","ARII"
170,170,169,169,18100,"2021-04-16","ARII"
169,169,168,169,25100,"2021-04-19","ARII"
168,168,161,161,21500,"2021-04-20","ARII"
161,170,161,161,117700,"2021-04-21","ARII"
171,175,161,174,311500,"2021-04-22","ARII"
174,174,164,174,53800,"2021-04-23","ARII"
168,173,168,173,4800,"2021-04-26","ARII"
173,173,169,173,41700,"2021-04-27","ARII"
173,173,168,173,1700,"2021-04-28","ARII"
173,174,168,168,59500,"2021-04-29","ARII"
173,173,168,170,52100,"2021-04-30","ARII"
170,170,168,170,12800,"2021-05-03","ARII"
168,170,164,170,17600,"2021-05-04","ARII"
170,170,168,170,25400,"2021-05-05","ARII"
170,171,161,170,31000,"2021-05-06","ARII"
170,170,167,170,31300,"2021-05-07","ARII"
170,177,168,170,34700,"2021-05-10","ARII"
170,176,167,170,38300,"2021-05-11","ARII"
170,170,162,170,33100,"2021-05-17","ARII"
170,170,166,166,22600,"2021-05-18","ARII"
166,224,166,224,1588800,"2021-05-19","ARII"
244,280,244,280,3182700,"2021-05-20","ARII"
350,350,350,350,1396200,"2021-05-21","ARII"
380,436,350,436,13900700,"2021-05-24","ARII"
446,525,406,406,13410100,"2021-05-25","ARII"
400,400,378,378,242200,"2021-05-27","ARII"
378,380,352,352,483000,"2021-05-28","ARII"
338,440,328,380,8156500,"2021-05-31","ARII"
378,382,354,360,1940800,"2021-06-02","ARII"
340,362,336,336,1270900,"2021-06-03","ARII"
356,356,314,338,1026900,"2021-06-04","ARII"
318,338,316,320,626900,"2021-06-07","ARII"
300,320,298,308,1241700,"2021-06-08","ARII"
328,350,292,308,728200,"2021-06-09","ARII"
328,328,288,294,450400,"2021-06-10","ARII"
276,366,276,366,5128200,"2021-06-11","ARII"
372,438,342,342,2556000,"2021-06-14","ARII"
362,362,320,320,1261400,"2021-06-15","ARII"
340,370,298,308,2678800,"2021-06-16","ARII"
308,310,288,292,716300,"2021-06-17","ARII"
312,312,278,298,486200,"2021-06-18","ARII"
278,298,278,286,423300,"2021-06-21","ARII"
268,308,268,292,346800,"2021-06-22","ARII"
272,310,272,282,403200,"2021-06-23","ARII"
302,302,276,284,112800,"2021-06-24","ARII"
294,294,280,282,93000,"2021-06-25","ARII"
284,288,278,280,402900,"2021-06-28","ARII"
280,288,266,276,249400,"2021-06-29","ARII"
268,278,268,276,212000,"2021-06-30","ARII"
270,288,270,270,317400,"2021-07-01","ARII"
290,290,278,278,413600,"2021-07-02","ARII"
298,298,274,284,171800,"2021-07-05","ARII"
284,340,284,296,2093500,"2021-07-06","ARII"
298,316,278,278,1050500,"2021-07-07","ARII"
292,346,278,346,3002000,"2021-07-08","ARII"
350,406,322,322,5865400,"2021-07-09","ARII"
322,322,300,300,130800,"2021-07-12","ARII"
280,340,280,280,2358900,"2021-07-13","ARII"
300,300,270,298,739100,"2021-07-14","ARII"
298,308,282,300,912200,"2021-07-15","ARII"
302,306,292,292,536500,"2021-07-16","ARII"
298,300,290,298,408900,"2021-07-19","ARII"
300,302,296,296,210300,"2021-07-21","ARII"
296,324,290,302,1161000,"2021-07-22","ARII"
302,302,292,300,358500,"2021-07-23","ARII"
294,294,288,292,319800,"2021-07-26","ARII"
290,298,272,294,167400,"2021-07-27","ARII"
294,340,276,340,448000,"2021-07-28","ARII"
338,338,318,330,708800,"2021-07-29","ARII"
330,330,308,310,402600,"2021-07-30","ARII"
330,330,290,290,376200,"2021-08-02","ARII"
310,310,290,298,69800,"2021-08-03","ARII"
298,300,288,300,98500,"2021-08-04","ARII"
290,300,288,298,117000,"2021-08-05","ARII"
290,298,290,298,60000,"2021-08-06","ARII"
290,296,286,286,90100,"2021-08-09","ARII"
278,292,278,286,98900,"2021-08-10","ARII"
286,294,280,294,83600,"2021-08-12","ARII"
294,294,286,294,88200,"2021-08-13","ARII"
286,292,286,292,59000,"2021-08-16","ARII"
284,298,284,298,108100,"2021-08-18","ARII"
298,298,286,292,83400,"2021-08-19","ARII"
284,292,282,292,61100,"2021-08-20","ARII"
290,292,286,292,79300,"2021-08-23","ARII"
292,306,286,286,264600,"2021-08-24","ARII"
288,292,282,292,13600,"2021-08-25","ARII"
290,298,290,292,68800,"2021-08-26","ARII"
296,296,288,296,84200,"2021-08-27","ARII"
296,296,286,296,122000,"2021-08-30","ARII"
290,294,288,290,56300,"2021-08-31","ARII"
290,290,280,286,163000,"2021-09-01","ARII"
284,284,276,282,211900,"2021-09-02","ARII"
282,290,276,288,101900,"2021-09-03","ARII"
290,290,282,286,61700,"2021-09-06","ARII"
284,284,280,284,40300,"2021-09-07","ARII"
284,284,280,282,14300,"2021-09-08","ARII"
282,282,276,282,54100,"2021-09-09","ARII"
282,288,276,288,57600,"2021-09-10","ARII"
286,286,276,276,16300,"2021-09-13","ARII"
276,282,272,282,132700,"2021-09-14","ARII"
282,282,274,278,51200,"2021-09-15","ARII"
278,282,278,282,19800,"2021-09-16","ARII"
282,286,278,286,33500,"2021-09-17","ARII"
286,286,276,286,45600,"2021-09-20","ARII"
284,286,278,286,32100,"2021-09-21","ARII"
286,286,278,280,55000,"2021-09-22","ARII"
280,320,278,302,390400,"2021-09-23","ARII"
304,318,286,304,312500,"2021-09-24","ARII"
304,310,294,310,92200,"2021-09-27","ARII"
310,368,298,346,1349800,"2021-09-28","ARII"
346,350,322,346,588200,"2021-09-29","ARII"
346,348,326,348,286600,"2021-09-30","ARII"
348,350,328,344,230500,"2021-10-01","ARII"
346,346,326,332,124400,"2021-10-04","ARII"
328,332,312,326,125700,"2021-10-05","ARII"
326,330,322,326,167200,"2021-10-06","ARII"
326,326,304,310,591800,"2021-10-07","ARII"
330,334,308,320,315500,"2021-10-08","ARII"
310,330,304,324,33800,"2021-10-11","ARII"
324,330,318,324,66100,"2021-10-12","ARII"
324,326,320,326,56500,"2021-10-13","ARII"
326,330,310,330,101300,"2021-10-14","ARII"
350,350,314,330,72000,"2021-10-15","ARII"
350,350,314,340,103600,"2021-10-18","ARII"
340,342,324,342,60500,"2021-10-19","ARII"
342,342,328,342,153700,"2021-10-21","ARII"
340,342,320,320,271100,"2021-10-22","ARII"
300,316,300,314,1517500,"2021-10-25","ARII"
314,330,310,330,152700,"2021-10-26","ARII"
330,330,320,330,74000,"2021-10-27","ARII"
320,330,320,330,76600,"2021-10-28","ARII"
332,332,322,330,67300,"2021-10-29","ARII"
322,330,320,328,127200,"2021-11-01","ARII"
328,328,312,312,1442800,"2021-11-02","ARII"
312,312,298,312,766200,"2021-11-03","ARII"
310,312,294,294,403600,"2021-11-04","ARII"
292,300,292,294,56200,"2021-11-05","ARII"
300,300,294,296,16500,"2021-11-08","ARII"
296,300,290,290,316500,"2021-11-09","ARII"
290,296,290,290,327600,"2021-11-10","ARII"
290,296,290,290,616200,"2021-11-11","ARII"
290,292,290,292,36800,"2021-11-12","ARII"
290,290,282,290,239500,"2021-11-15","ARII"
288,296,286,294,35800,"2021-11-16","ARII"
296,296,290,290,38300,"2021-11-17","ARII"
288,290,288,290,17200,"2021-11-18","ARII"
290,290,290,290,4300,"2021-11-19","ARII"
290,292,286,290,68600,"2021-11-22","ARII"
290,290,288,290,4700,"2021-11-23","ARII"
282,290,282,290,25800,"2021-11-24","ARII"
290,290,282,282,24400,"2021-11-25","ARII"
282,292,280,284,93700,"2021-11-26","ARII"
284,284,268,268,63800,"2021-11-29","ARII"
288,288,254,254,239200,"2021-11-30","ARII"
274,274,240,240,329900,"2021-12-01","ARII"
240,250,230,246,57200,"2021-12-02","ARII"
246,250,240,250,6500,"2021-12-03","ARII"
270,290,246,250,81400,"2021-12-06","ARII"
240,250,240,248,48100,"2021-12-07","ARII"
248,250,244,250,47900,"2021-12-08","ARII"
250,250,234,234,131800,"2021-12-09","ARII"
254,254,236,246,102000,"2021-12-10","ARII"
250,250,246,250,2500,"2021-12-13","ARII"
250,250,236,240,53800,"2021-12-14","ARII"
260,260,240,248,13900,"2021-12-15","ARII"
248,250,240,250,165500,"2021-12-16","ARII"
250,250,238,250,68600,"2021-12-17","ARII"
240,250,238,250,115000,"2021-12-20","ARII"
240,250,240,250,58500,"2021-12-21","ARII"
250,250,240,250,73700,"2021-12-22","ARII"
250,250,242,250,112900,"2021-12-23","ARII"
250,250,242,250,34400,"2021-12-24","ARII"
250,250,242,250,39000,"2021-12-27","ARII"
248,250,248,250,28600,"2021-12-28","ARII"
250,250,242,250,32000,"2021-12-29","ARII"
250,250,244,250,1278400,"2021-12-30","ARII"
250,264,236,240,430200,"2022-01-03","ARII"
242,300,242,252,6435800,"2022-01-04","ARII"
258,262,244,244,730800,"2022-01-05","ARII"
244,248,238,248,239800,"2022-01-06","ARII"
248,274,244,250,612700,"2022-01-07","ARII"
254,260,250,260,136100,"2022-01-10","ARII"
260,264,250,252,232500,"2022-01-11","ARII"
254,254,246,254,90900,"2022-01-12","ARII"
246,256,246,250,105300,"2022-01-13","ARII"
250,250,240,248,249700,"2022-01-14","ARII"
248,248,244,248,47800,"2022-01-17","ARII"
248,248,236,246,162100,"2022-01-18","ARII"
240,250,240,250,64500,"2022-01-19","ARII"
248,250,242,250,51600,"2022-01-20","ARII"
250,250,242,246,67700,"2022-01-21","ARII"
244,256,244,254,56000,"2022-01-24","ARII"
254,282,248,262,862700,"2022-01-25","ARII"
262,264,250,262,180800,"2022-01-26","ARII"
282,282,254,264,87200,"2022-01-27","ARII"
254,262,246,248,244700,"2022-01-28","ARII"
246,248,242,248,78400,"2022-01-31","ARII"
248,248,242,246,73500,"2022-02-02","ARII"
242,250,236,238,816000,"2022-02-03","ARII"
258,258,238,244,170600,"2022-02-04","ARII"
242,246,242,246,106600,"2022-02-07","ARII"
244,250,242,250,85200,"2022-02-08","ARII"
250,250,248,250,115600,"2022-02-09","ARII"
250,250,242,246,40300,"2022-02-10","ARII"
246,250,246,248,13800,"2022-02-11","ARII"
248,248,244,248,74300,"2022-02-14","ARII"
248,248,242,246,50200,"2022-02-15","ARII"
240,248,240,248,148400,"2022-02-16","ARII"
248,248,246,246,9000,"2022-02-17","ARII"
246,248,242,248,173200,"2022-02-18","ARII"
248,248,242,244,61100,"2022-02-21","ARII"
242,246,234,244,332700,"2022-02-22","ARII"
246,246,244,246,52200,"2022-02-23","ARII"
240,246,238,244,25000,"2022-02-24","ARII"
246,246,238,246,14800,"2022-02-25","ARII"
240,248,240,248,86200,"2022-03-01","ARII"
248,248,246,246,131400,"2022-03-02","ARII"
246,248,240,244,418300,"2022-03-04","ARII"
244,244,238,240,116000,"2022-03-07","ARII"
240,246,240,246,66000,"2022-03-08","ARII"
246,248,244,246,63300,"2022-03-09","ARII"
240,246,240,244,25100,"2022-03-10","ARII"
246,246,240,244,33200,"2022-03-11","ARII"
244,244,240,244,85400,"2022-03-14","ARII"
244,244,240,244,62800,"2022-03-15","ARII"
244,244,240,242,8300,"2022-03-16","ARII"
240,244,240,244,33500,"2022-03-17","ARII"
240,244,240,242,38800,"2022-03-18","ARII"
242,246,242,246,21300,"2022-03-21","ARII"
246,246,240,244,33500,"2022-03-22","ARII"
242,246,240,244,15900,"2022-03-23","ARII"
244,244,240,244,44400,"2022-03-24","ARII"
244,244,240,244,38300,"2022-03-25","ARII"
244,244,238,240,95000,"2022-03-28","ARII"
242,242,240,242,5400,"2022-03-29","ARII"
242,244,240,244,83200,"2022-03-30","ARII"
244,248,242,248,52400,"2022-03-31","ARII"
248,248,246,248,66700,"2022-04-01","ARII"
248,248,248,248,5400,"2022-04-04","ARII"
248,248,240,246,25700,"2022-04-05","ARII"
246,246,244,244,49900,"2022-04-06","ARII"
240,248,240,248,120400,"2022-04-07","ARII"
248,248,244,246,36100,"2022-04-08","ARII"
242,248,242,246,32100,"2022-04-11","ARII"
248,248,240,246,300,"2022-04-12","ARII"
246,246,246,246,30200,"2022-04-13","ARII"
246,246,240,246,1100,"2022-04-14","ARII"
246,248,240,248,58300,"2022-04-18","ARII"
248,248,240,246,121500,"2022-04-19","ARII"
246,248,240,248,43000,"2022-04-20","ARII"
248,248,244,248,21200,"2022-04-21","ARII"
248,248,232,238,554100,"2022-04-22","ARII"
246,246,238,242,35800,"2022-04-25","ARII"
236,242,236,240,53400,"2022-04-26","ARII"
240,242,240,240,3000,"2022-04-27","ARII"
242,242,224,240,53200,"2022-04-28","ARII"
240,240,234,238,12900,"2022-05-09","ARII"
238,238,226,236,40000,"2022-05-10","ARII"
236,238,232,238,21700,"2022-05-11","ARII"
236,238,230,236,29600,"2022-05-12","ARII"
236,236,220,232,192300,"2022-05-13","ARII"
232,232,222,224,86500,"2022-05-17","ARII"
224,234,224,226,30500,"2022-05-18","ARII"
214,234,214,234,25100,"2022-05-19","ARII"
220,234,220,234,45000,"2022-05-20","ARII"
232,234,226,232,73300,"2022-05-23","ARII"
232,232,222,222,114700,"2022-05-24","ARII"
230,242,224,228,224100,"2022-05-25","ARII"
240,240,216,240,99500,"2022-05-27","ARII"
240,248,228,240,618900,"2022-05-30","ARII"
234,236,234,236,42700,"2022-05-31","ARII"
236,240,236,236,27300,"2022-06-02","ARII"
226,236,220,220,913400,"2022-06-03","ARII"
230,230,222,228,30000,"2022-06-06","ARII"
230,238,224,238,367700,"2022-06-07","ARII"
238,248,234,242,377100,"2022-06-08","ARII"
242,244,238,244,32300,"2022-06-09","ARII"
240,240,228,238,368000,"2022-06-10","ARII"
236,238,232,238,57900,"2022-06-13","ARII"
238,246,238,242,104000,"2022-06-14","ARII"
242,242,236,236,10600,"2022-06-15","ARII"
240,240,232,240,14100,"2022-06-16","ARII"
236,240,236,236,4800,"2022-06-17","ARII"
236,246,236,246,14200,"2022-06-20","ARII"
246,246,246,246,21700,"2022-06-21","ARII"
246,246,240,246,20900,"2022-06-22","ARII"
246,246,238,242,182500,"2022-06-23","ARII"
246,246,246,246,18600,"2022-06-24","ARII"
240,244,230,238,164600,"2022-06-27","ARII"
238,240,224,230,365200,"2022-06-28","ARII"
230,232,226,230,50800,"2022-06-29","ARII"
230,230,224,228,27700,"2022-06-30","ARII"
226,226,220,224,138900,"2022-07-01","ARII"
222,234,218,218,80400,"2022-07-04","ARII"
218,228,214,220,32100,"2022-07-05","ARII"
220,222,214,222,43700,"2022-07-06","ARII"
222,224,220,224,13600,"2022-07-07","ARII"
224,224,220,222,26200,"2022-07-08","ARII"
222,222,222,222,12200,"2022-07-11","ARII"
222,222,212,218,141400,"2022-07-12","ARII"
218,218,204,212,939600,"2022-07-13","ARII"
212,212,204,212,45800,"2022-07-14","ARII"
216,216,198,198,60800,"2022-07-15","ARII"
198,200,185,185,2265600,"2022-07-18","ARII"
185,198,173,173,345500,"2022-07-19","ARII"
189,206,175,194,813700,"2022-07-20","ARII"
202,204,197,197,330900,"2022-07-21","ARII"
197,224,196,208,556300,"2022-07-22","ARII"
208,210,194,208,270600,"2022-07-25","ARII"
206,212,200,208,210500,"2022-07-26","ARII"
206,234,196,232,400800,"2022-07-27","ARII"
232,232,218,224,296600,"2022-07-28","ARII"
224,224,210,210,67200,"2022-07-29","ARII"
210,218,196,196,303600,"2022-08-01","ARII"
206,212,204,212,78100,"2022-08-02","ARII"
212,234,210,232,217900,"2022-08-03","ARII"
232,232,216,220,382000,"2022-08-04","ARII"
220,222,210,216,27700,"2022-08-05","ARII"
218,218,210,216,17500,"2022-08-08","ARII"
216,220,214,216,57900,"2022-08-09","ARII"
214,224,204,204,179400,"2022-08-10","ARII"
206,220,206,214,37900,"2022-08-11","ARII"
208,224,204,204,83000,"2022-08-12","ARII"
218,240,212,218,992300,"2022-08-15","ARII"
218,224,204,214,705400,"2022-08-16","ARII"
214,224,210,220,92400,"2022-08-18","ARII"
220,220,216,218,95000,"2022-08-19","ARII"
218,220,210,214,67400,"2022-08-22","ARII"
216,220,214,218,117800,"2022-08-23","ARII"
208,218,208,218,104100,"2022-08-24","ARII"
220,240,212,228,430200,"2022-08-25","ARII"
230,236,218,226,360400,"2022-08-26","ARII"
220,248,216,232,220300,"2022-08-29","ARII"
232,232,224,232,73000,"2022-08-30","ARII"
236,236,216,216,884100,"2022-08-31","ARII"
270,270,270,270,423000,"2022-09-01","ARII"
336,336,336,336,1086700,"2022-09-02","ARII"
376,420,338,400,11046400,"2022-09-05","ARII"
400,400,374,374,15004300,"2022-09-06","ARII"
380,400,350,350,12424600,"2022-09-07","ARII"
352,378,344,368,3474400,"2022-09-08","ARII"
370,438,366,366,20199100,"2022-09-09","ARII"
378,388,368,372,3767200,"2022-09-12","ARII"
374,386,362,362,7225600,"2022-09-13","ARII"
362,370,350,360,5624800,"2022-09-14","ARII"
362,376,350,350,16478700,"2022-09-15","ARII"
360,398,360,386,9028900,"2022-09-16","ARII"
392,482,392,482,20295000,"2022-09-19","ARII"
500,600,482,500,33721600,"2022-09-20","ARII"
505,530,466,482,8248200,"2022-09-21","ARII"
482,550,482,500,14802100,"2022-09-22","ARII"
500,500,466,468,9582900,"2022-09-23","ARII"
466,466,436,436,4702200,"2022-09-26","ARII"
436,450,406,406,5854900,"2022-09-27","ARII"
404,412,386,388,3557100,"2022-09-28","ARII"
386,388,362,362,2703000,"2022-09-29","ARII"
360,360,338,348,3984600,"2022-09-30","ARII"
360,422,352,418,10414300,"2022-10-03","ARII"
424,454,400,408,11137000,"2022-10-04","ARII"
408,414,382,398,4604600,"2022-10-05","ARII"
400,410,392,396,4354500,"2022-10-06","ARII"
396,410,388,394,5199700,"2022-10-07","ARII"
394,394,368,370,2854800,"2022-10-10","ARII"
370,386,366,372,2478900,"2022-10-11","ARII"
374,384,362,370,2022100,"2022-10-12","ARII"
370,386,370,374,1582100,"2022-10-13","ARII"
372,378,368,370,1581200,"2022-10-14","ARII"
370,370,356,368,2524200,"2022-10-17","ARII"
366,376,360,372,2008300,"2022-10-18","ARII"
368,376,350,350,3762700,"2022-10-19","ARII"
352,374,350,372,1196800,"2022-10-20","ARII"
372,376,358,368,2155700,"2022-10-21","ARII"
370,372,362,366,3943400,"2022-10-24","ARII"
366,366,354,358,2397100,"2022-10-25","ARII"
358,364,356,358,1615400,"2022-10-26","ARII"
358,364,356,358,3181800,"2022-10-27","ARII"
358,358,344,346,1358000,"2022-10-28","ARII"
346,346,340,346,657300,"2022-10-31","ARII"
346,346,334,334,1295900,"2022-11-01","ARII"
340,344,314,316,1969600,"2022-11-02","ARII"
318,328,294,300,4039700,"2022-11-03","ARII"
300,300,280,284,2351200,"2022-11-04","ARII"
288,296,280,292,1604000,"2022-11-07","ARII"
294,294,288,290,822600,"2022-11-08","ARII"
290,294,286,290,667300,"2022-11-09","ARII"
290,292,270,270,2292700,"2022-11-10","ARII"
272,272,252,272,1441000,"2022-11-11","ARII"
276,300,274,300,3533900,"2022-11-14","ARII"
302,302,286,300,2948300,"2022-11-15","ARII"
300,300,296,298,2071200,"2022-11-16","ARII"
298,300,284,296,954000,"2022-11-17","ARII"
296,298,290,298,736700,"2022-11-18","ARII"
300,300,294,298,3507600,"2022-11-21","ARII"
298,300,294,300,2669300,"2022-11-22","ARII"
300,374,296,364,20204900,"2022-11-23","ARII"
364,368,340,352,5324000,"2022-11-24","ARII"
370,412,360,388,22244300,"2022-11-25","ARII"
394,396,362,362,5953300,"2022-11-28","ARII"
364,370,338,344,5122800,"2022-11-29","ARII"
342,358,342,344,1748300,"2022-11-30","ARII"
344,350,322,340,2157600,"2022-12-01","ARII"
340,344,324,326,1470300,"2022-12-02","ARII"
328,340,318,326,2701500,"2022-12-05","ARII"
326,334,318,320,1102000,"2022-12-06","ARII"
320,328,298,302,2682400,"2022-12-07","ARII"
302,306,282,298,2001200,"2022-12-08","ARII"
300,318,294,300,1260300,"2022-12-09","ARII"
300,306,294,300,1368200,"2022-12-12","ARII"
304,308,292,294,1476000,"2022-12-13","ARII"
296,298,292,292,793600,"2022-12-14","ARII"
292,300,292,292,359900,"2022-12-15","ARII"
292,314,292,306,4322600,"2022-12-16","ARII"
316,316,296,298,1958400,"2022-12-19","ARII"
296,304,294,302,706000,"2022-12-20","ARII"
302,304,296,302,578500,"2022-12-21","ARII"
302,308,296,302,460000,"2022-12-22","ARII"
296,302,292,298,565900,"2022-12-23","ARII"
298,298,288,296,486000,"2022-12-26","ARII"
292,298,290,294,287900,"2022-12-27","ARII"
294,296,290,292,173500,"2022-12-28","ARII"
290,312,286,300,1935700,"2022-12-29","ARII"
300,304,292,296,1812500,"2022-12-30","ARII"
298,300,288,290,754700,"2023-01-02","ARII"
290,294,284,288,1510100,"2023-01-03","ARII"
288,292,282,284,771700,"2023-01-04","ARII"
284,284,268,268,2150700,"2023-01-05","ARII"
268,278,256,264,783700,"2023-01-06","ARII"
264,268,258,262,699300,"2023-01-09","ARII"
262,264,252,258,886800,"2023-01-10","ARII"
260,268,258,262,249000,"2023-01-11","ARII"
262,266,258,258,86300,"2023-01-12","ARII"
264,278,260,266,353200,"2023-01-13","ARII"
266,280,260,266,326500,"2023-01-16","ARII"
266,268,258,264,1030600,"2023-01-17","ARII"
262,274,260,270,1858800,"2023-01-18","ARII"
272,308,272,286,2635600,"2023-01-19","ARII"
288,304,276,282,2095400,"2023-01-20","ARII"
280,286,272,282,781700,"2023-01-24","ARII"
282,282,264,268,3089600,"2023-01-25","ARII"
268,272,258,270,938600,"2023-01-26","ARII"
270,272,264,266,872100,"2023-01-27","ARII"
264,270,262,266,589800,"2023-01-30","ARII"
266,270,262,264,218900,"2023-01-31","ARII"
264,274,264,266,1062100,"2023-02-01","ARII"
268,274,266,266,606500,"2023-02-02","ARII"
266,270,262,264,479200,"2023-02-03","ARII"
264,270,256,256,992200,"2023-02-06","ARII"
256,266,256,264,920200,"2023-02-07","ARII"
264,264,258,260,883200,"2023-02-08","ARII"
260,260,256,260,344000,"2023-02-09","ARII"
260,260,242,244,3879500,"2023-02-10","ARII"
248,254,244,246,493800,"2023-02-13","ARII"
244,252,238,252,374500,"2023-02-14","ARII"
256,256,244,250,348200,"2023-02-15","ARII"
250,250,244,246,156500,"2023-02-16","ARII"
246,250,244,246,321100,"2023-02-17","ARII"
246,250,244,248,113000,"2023-02-20","ARII"
248,248,244,244,149600,"2023-02-21","ARII"
244,248,238,244,163000,"2023-02-22","ARII"
244,248,242,248,160200,"2023-02-23","ARII"
248,250,234,248,202000,"2023-02-24","ARII"
248,250,244,248,158800,"2023-02-27","ARII"
248,254,238,250,266400,"2023-02-28","ARII"
250,254,244,248,139800,"2023-03-01","ARII"
248,250,244,246,570700,"2023-03-02","ARII"
246,262,244,250,526300,"2023-03-03","ARII"
248,250,242,248,301000,"2023-03-06","ARII"
246,248,242,246,145600,"2023-03-07","ARII"
246,248,236,242,344100,"2023-03-08","ARII"
240,246,238,242,114100,"2023-03-09","ARII"
242,246,236,238,264800,"2023-03-10","ARII"
238,242,238,240,149000,"2023-03-13","ARII"
236,238,234,234,148400,"2023-03-14","ARII"
236,236,220,220,1129100,"2023-03-15","ARII"
218,232,216,220,301000,"2023-03-16","ARII"
220,230,220,228,144900,"2023-03-17","ARII"
230,230,220,220,99600,"2023-03-20","ARII"
220,226,220,224,55800,"2023-03-21","ARII"
218,228,218,228,74000,"2023-03-24","ARII"
228,240,220,234,129400,"2023-03-27","ARII"
242,246,236,242,64600,"2023-03-28","ARII"
238,242,232,240,384100,"2023-03-29","ARII"
236,242,236,236,136200,"2023-03-30","ARII"
234,240,224,232,878200,"2023-03-31","ARII"
220,228,216,216,4936700,"2023-04-03","ARII"
216,226,210,218,278200,"2023-04-04","ARII"
218,220,212,218,615000,"2023-04-05","ARII"
218,220,214,220,417100,"2023-04-06","ARII"
226,226,214,218,154500,"2023-04-10","ARII"
214,220,214,220,230600,"2023-04-11","ARII"
226,226,212,216,425700,"2023-04-12","ARII"
216,218,202,204,2301300,"2023-04-13","ARII"
208,214,206,206,158300,"2023-04-14","ARII"
206,206,198,204,491300,"2023-04-17","ARII"
200,204,198,204,163600,"2023-04-18","ARII"
204,204,194,199,742700,"2023-04-26","ARII"
199,216,195,204,241500,"2023-04-27","ARII"
204,216,200,216,269800,"2023-04-28","ARII"
216,216,202,206,1215000,"2023-05-02","ARII"
204,204,192,193,4056600,"2023-05-03","ARII"
193,199,183,189,450700,"2023-05-04","ARII"
188,190,176,182,2814000,"2023-05-05","ARII"
182,182,170,172,6045100,"2023-05-08","ARII"
172,172,162,168,444400,"2023-05-09","ARII"
168,171,167,168,737000,"2023-05-10","ARII"
170,170,157,163,1447900,"2023-05-11","ARII"
164,165,160,160,308000,"2023-05-12","ARII"
160,167,160,163,210700,"2023-05-15","ARII"
163,164,160,162,155500,"2023-05-16","ARII"
162,163,158,160,90400,"2023-05-17","ARII"
160,163,154,158,254600,"2023-05-19","ARII"
158,158,155,158,217600,"2023-05-22","ARII"
158,158,156,157,325600,"2023-05-23","ARII"
163,164,155,155,384900,"2023-05-24","ARII"
156,157,145,151,1209900,"2023-05-25","ARII"
151,157,150,155,190500,"2023-05-26","ARII"
153,155,145,149,2556300,"2023-05-29","ARII"
151,152,145,149,476000,"2023-05-30","ARII"
149,149,147,147,78200,"2023-05-31","ARII"
147,148,142,146,344000,"2023-06-05","ARII"
146,146,142,144,89800,"2023-06-06","ARII"
144,147,143,145,314100,"2023-06-07","ARII"
146,147,143,146,63100,"2023-06-08","ARII"
147,160,146,150,544500,"2023-06-09","ARII"
150,152,146,147,106600,"2023-06-12","ARII"
147,149,145,148,55000,"2023-06-13","ARII"
146,157,146,153,263200,"2023-06-14","ARII"
153,154,147,152,424400,"2023-06-15","ARII"
150,159,150,154,113700,"2023-06-16","ARII"
154,158,149,155,131300,"2023-06-19","ARII"
151,155,151,154,68300,"2023-06-20","ARII"
154,154,150,153,132900,"2023-06-21","ARII"
153,153,149,151,241000,"2023-06-22","ARII"
151,154,144,153,198400,"2023-06-23","ARII"
152,152,146,151,173400,"2023-06-26","ARII"
150,151,148,151,45400,"2023-06-27","ARII"
150,155,150,154,156000,"2023-07-03","ARII"
155,157,153,157,192300,"2023-07-04","ARII"
157,182,155,174,657900,"2023-07-05","ARII"
174,179,160,165,1023200,"2023-07-06","ARII"
165,178,165,174,603800,"2023-07-07","ARII"
175,185,169,175,743600,"2023-07-10","ARII"
176,177,172,173,98100,"2023-07-11","ARII"
173,175,170,173,172100,"2023-07-12","ARII"
171,174,171,174,182600,"2023-07-13","ARII"
174,180,174,174,299300,"2023-07-14","ARII"
174,220,174,191,3812000,"2023-07-17","ARII"
191,194,183,191,643400,"2023-07-18","ARII"
191,208,187,198,2025000,"2023-07-20","ARII"
197,204,195,199,330100,"2023-07-21","ARII"
200,220,195,212,1156900,"2023-07-24","ARII"
212,220,208,214,715600,"2023-07-25","ARII"
214,222,208,218,2705900,"2023-07-26","ARII"
220,222,212,220,591300,"2023-07-27","ARII"
220,224,204,204,1094800,"2023-07-28","ARII"
204,220,191,200,184900,"2023-07-31","ARII"
200,220,192,193,301300,"2023-08-01","ARII"
200,212,194,198,430800,"2023-08-02","ARII"
198,198,193,197,204700,"2023-08-03","ARII"
197,202,190,196,561700,"2023-08-04","ARII"
197,210,193,194,1295500,"2023-08-07","ARII"
194,197,190,196,558900,"2023-08-08","ARII"
196,206,190,195,229700,"2023-08-09","ARII"
199,199,194,196,846700,"2023-08-10","ARII"
197,208,196,204,2288400,"2023-08-11","ARII"
206,252,206,230,9204000,"2023-08-14","ARII"
230,286,230,286,21760800,"2023-08-15","ARII"
300,354,262,340,25097100,"2023-08-16","ARII"
344,410,340,372,14900000,"2023-08-18","ARII"
374,376,318,318,9307300,"2023-08-21","ARII"
300,372,272,320,10102100,"2023-08-22","ARII"
322,322,302,320,1763100,"2023-08-23","ARII"
320,322,302,314,1223000,"2023-08-24","ARII"
320,356,316,324,8472800,"2023-08-25","ARII"
326,336,316,326,1866300,"2023-08-28","ARII"
328,334,318,330,1433000,"2023-08-29","ARII"
332,338,320,336,1233800,"2023-08-30","ARII"
336,344,326,336,944900,"2023-08-31","ARII"
336,340,330,338,792200,"2023-09-01","ARII"
336,338,324,326,774200,"2023-09-04","ARII"
326,326,300,302,805900,"2023-09-05","ARII"
302,302,280,290,1579700,"2023-09-06","ARII"
300,344,288,340,7193200,"2023-09-07","ARII"
346,382,298,340,11302100,"2023-09-08","ARII"
340,340,312,332,1373200,"2023-09-11","ARII"
330,330,314,324,646700,"2023-09-12","ARII"
324,330,314,318,691800,"2023-09-13","ARII"
320,344,320,340,3287000,"2023-09-14","ARII"
350,350,330,336,2788900,"2023-09-15","ARII"
334,336,320,334,1497100,"2023-09-18","ARII"
336,344,308,320,1973200,"2023-09-19","ARII"
318,320,314,316,631600,"2023-09-20","ARII"
316,320,300,320,575600,"2023-09-21","ARII"
320,330,312,320,421800,"2023-09-22","ARII"
314,320,308,310,435300,"2023-09-25","ARII"
306,310,298,310,431500,"2023-09-26","ARII"
310,310,298,306,296500,"2023-09-27","ARII"
306,306,300,306,263900,"2023-09-29","ARII"
306,376,300,376,4365100,"2023-10-02","ARII"
382,434,348,366,9765300,"2023-10-03","ARII"
366,366,330,340,690800,"2023-10-04","ARII"
336,342,324,326,191500,"2023-10-05","ARII"
326,336,326,326,449100,"2023-10-06","ARII"
326,346,324,332,341500,"2023-10-09","ARII"
332,340,314,328,176700,"2023-10-10","ARII"
320,338,318,330,247300,"2023-10-11","ARII"
326,330,320,322,103000,"2023-10-12","ARII"
320,340,316,320,392100,"2023-10-13","ARII"
322,348,314,314,479200,"2023-10-16","ARII"
322,322,314,320,87000,"2023-10-17","ARII"
322,338,316,318,381900,"2023-10-18","ARII"
318,320,306,310,321100,"2023-10-19","ARII"
310,318,308,308,42800,"2023-10-20","ARII"
308,308,290,300,277300,"2023-10-23","ARII"
298,302,292,292,83300,"2023-10-24","ARII"
294,302,292,300,102500,"2023-10-25","ARII"
302,332,296,298,678400,"2023-10-26","ARII"
300,308,292,302,88100,"2023-10-27","ARII"
302,304,290,296,116100,"2023-10-30","ARII"
296,302,290,300,129700,"2023-10-31","ARII"
296,300,278,290,703500,"2023-11-01","ARII"
290,296,284,288,28800,"2023-11-02","ARII"
288,288,278,288,65600,"2023-11-03","ARII"
288,332,286,292,244500,"2023-11-06","ARII"
292,294,254,258,1919900,"2023-11-07","ARII"
256,270,240,242,574100,"2023-11-08","ARII"
248,248,240,242,111200,"2023-11-09","ARII"
242,248,238,246,65900,"2023-11-10","ARII"
246,266,240,242,75800,"2023-11-13","ARII"
240,256,240,248,43100,"2023-11-14","ARII"
242,248,240,248,47700,"2023-11-15","ARII"
250,250,240,242,91500,"2023-11-16","ARII"
242,254,242,244,22900,"2023-11-17","ARII"
242,248,238,240,81300,"2023-11-20","ARII"
248,248,240,242,20900,"2023-11-21","ARII"
242,244,238,240,24900,"2023-11-22","ARII"
240,244,238,244,31400,"2023-11-23","ARII"
238,248,238,240,27800,"2023-11-24","ARII"
240,244,238,240,22700,"2023-11-27","ARII"
238,244,238,244,28700,"2023-11-28","ARII"
242,244,236,242,62700,"2023-11-29","ARII"
242,244,234,242,33800,"2023-11-30","ARII"
236,244,222,242,814400,"2023-12-01","ARII"
240,244,222,224,32200,"2023-12-04","ARII"
226,268,226,240,396600,"2023-12-05","ARII"
240,246,234,240,55300,"2023-12-06","ARII"
236,266,230,248,232600,"2023-12-07","ARII"
248,254,238,240,188000,"2023-12-08","ARII"
236,260,232,244,25600,"2023-12-11","ARII"
244,258,212,224,2751500,"2023-12-12","ARII"
224,238,216,234,219500,"2023-12-13","ARII"
234,252,196,252,2640100,"2023-12-14","ARII"
252,252,232,242,33700,"2023-12-15","ARII"
240,252,210,226,126800,"2023-12-18","ARII"
228,236,226,226,33200,"2023-12-19","ARII"
226,232,222,232,68200,"2023-12-20","ARII"
232,242,226,234,11100,"2023-12-21","ARII"
234,234,226,226,28100,"2023-12-22","ARII"
228,246,212,222,234300,"2023-12-27","ARII"
230,230,218,222,31800,"2023-12-28","ARII"
218,220,210,218,19600,"2023-12-29","ARII"
218,224,218,222,62500,"2024-01-02","ARII"
222,250,220,222,418500,"2024-01-03","ARII"
222,230,220,228,57200,"2024-01-04","ARII"
238,238,222,224,112300,"2024-01-05","ARII"
232,232,220,224,35800,"2024-01-08","ARII"
220,224,216,222,32500,"2024-01-09","ARII"
228,228,216,220,27500,"2024-01-10","ARII"
218,224,216,220,19100,"2024-01-11","ARII"
220,220,218,220,6100,"2024-01-12","ARII"
220,220,216,220,15200,"2024-01-15","ARII"
220,224,216,220,3000,"2024-01-16","ARII"
220,238,216,220,300600,"2024-01-17","ARII"
218,230,218,224,23300,"2024-01-18","ARII"
222,222,218,220,26500,"2024-01-19","ARII"
224,228,218,220,24300,"2024-01-22","ARII"
218,220,212,220,37400,"2024-01-23","ARII"
212,218,212,214,42400,"2024-01-24","ARII"
202,218,195,195,124100,"2024-01-25","ARII"
195,214,195,212,74400,"2024-01-26","ARII"
212,212,191,195,187600,"2024-01-29","ARII"
195,212,195,200,47500,"2024-01-30","ARII"
195,200,195,200,63800,"2024-01-31","ARII"
200,212,196,198,14000,"2024-02-01","ARII"
198,230,198,210,292800,"2024-02-02","ARII"
210,218,206,216,388500,"2024-02-05","ARII"
214,220,214,220,103000,"2024-02-06","ARII"
222,222,212,216,184900,"2024-02-07","ARII"
216,216,206,214,40000,"2024-02-12","ARII"
210,218,195,214,142600,"2024-02-13","ARII"
206,220,206,220,89900,"2024-02-15","ARII"
222,222,210,216,141900,"2024-02-16","ARII"
214,216,210,210,46400,"2024-02-19","ARII"
222,222,210,210,107500,"2024-02-20","ARII"
208,214,206,214,34200,"2024-02-21","ARII"
210,214,208,214,45800,"2024-02-22","ARII"
202,214,202,214,34700,"2024-02-23","ARII"
214,214,206,212,60900,"2024-02-26","ARII"
200,214,200,208,322400,"2024-02-27","ARII"
208,212,206,212,59400,"2024-02-28","ARII"
190,214,190,210,41600,"2024-02-29","ARII"
214,262,214,262,3800600,"2024-03-01","ARII"
282,326,270,302,7908400,"2024-03-04","ARII"
338,360,278,280,5368300,"2024-03-05","ARII"
282,326,278,300,2986300,"2024-03-06","ARII"
302,306,280,282,1306600,"2024-03-07","ARII"
286,296,280,282,339200,"2024-03-08","ARII"
282,294,280,282,334400,"2024-03-13","ARII"
278,282,278,280,327700,"2024-03-14","ARII"
272,286,270,276,72500,"2024-03-15","ARII"
276,286,270,280,377000,"2024-03-18","ARII"
280,296,274,292,307700,"2024-03-19","ARII"
284,292,282,286,91400,"2024-03-20","ARII"
286,290,286,288,126000,"2024-03-21","ARII"
288,294,286,288,84100,"2024-03-22","ARII"
290,290,264,284,65600,"2024-03-25","ARII"
282,282,270,280,62700,"2024-03-26","ARII"
280,280,264,266,136200,"2024-03-27","ARII"
268,270,264,270,11000,"2024-03-28","ARII"
270,270,244,246,38700,"2024-04-01","ARII"
246,280,230,256,401600,"2024-04-02","ARII"
256,256,244,254,23700,"2024-04-03","ARII"
254,294,240,264,186100,"2024-04-04","ARII"
252,276,214,276,188800,"2024-04-05","ARII"
264,286,258,286,207000,"2024-04-16","ARII"
286,300,268,300,384500,"2024-04-17","ARII"
298,300,278,300,228000,"2024-04-18","ARII"
298,300,282,300,373700,"2024-04-19","ARII"
292,300,286,300,384200,"2024-04-22","ARII"
288,300,288,296,105000,"2024-04-23","ARII"
288,298,254,294,219300,"2024-04-24","ARII"
286,294,284,294,233500,"2024-04-25","ARII"
294,300,286,294,118100,"2024-04-26","ARII"
294,306,286,306,220600,"2024-04-29","ARII"
288,306,288,306,339700,"2024-04-30","ARII"
306,306,288,296,157800,"2024-05-02","ARII"
292,296,292,294,14100,"2024-05-03","ARII"
294,300,286,300,78800,"2024-05-06","ARII"
300,300,288,298,35000,"2024-05-07","ARII"
290,296,286,292,107300,"2024-05-08","ARII"
292,292,284,290,30400,"2024-05-13","ARII"
290,298,282,298,56800,"2024-05-14","ARII"
298,298,288,296,67500,"2024-05-15","ARII"
296,296,288,294,26800,"2024-05-16","ARII"
294,294,286,294,1199400,"2024-05-17","ARII"
292,294,286,290,66900,"2024-05-20","ARII"
290,290,286,290,10800,"2024-05-21","ARII"
290,290,282,290,54100,"2024-05-22","ARII"
290,290,280,286,60700,"2024-05-27","ARII"
276,286,276,284,75100,"2024-05-28","ARII"
284,286,280,286,11900,"2024-05-29","ARII"
276,290,276,290,32100,"2024-05-30","ARII"
290,290,280,290,93800,"2024-05-31","ARII"
282,290,280,288,19500,"2024-06-03","ARII"
288,290,280,290,15300,"2024-06-04","ARII"
290,290,274,288,128400,"2024-06-05","ARII"
280,288,280,288,18400,"2024-06-06","ARII"
280,286,280,286,11100,"2024-06-07","ARII"
286,288,276,288,52900,"2024-06-10","ARII"
282,286,282,286,12200,"2024-06-11","ARII"
280,284,278,284,76200,"2024-06-12","ARII"
284,288,276,288,42100,"2024-06-13","ARII"
288,288,276,286,18500,"2024-06-14","ARII"
286,286,280,284,23900,"2024-06-19","ARII"
284,284,276,282,199500,"2024-06-20","ARII"
278,284,278,284,38200,"2024-06-21","ARII"
284,284,282,282,13300,"2024-06-24","ARII"
282,282,270,282,187800,"2024-06-25","ARII"
282,282,274,282,15000,"2024-06-26","ARII"
282,282,280,280,12400,"2024-06-27","ARII"
278,280,270,270,147300,"2024-06-28","ARII"
270,280,270,270,26200,"2024-07-01","ARII"
272,274,270,274,30900,"2024-07-02","ARII"
268,274,268,268,458000,"2024-07-03","ARII"
268,268,264,264,4900,"2024-07-04","ARII"
264,264,254,256,17300,"2024-07-05","ARII"
256,266,252,262,90100,"2024-07-08","ARII"
260,318,260,306,924700,"2024-07-09","ARII"
292,306,262,298,405300,"2024-07-10","ARII"
298,306,250,258,1121100,"2024-07-11","ARII"
258,264,250,250,175600,"2024-07-12","ARII"
258,262,248,254,118600,"2024-07-15","ARII"
258,260,254,254,32000,"2024-07-16","ARII"
250,256,248,248,143000,"2024-07-17","ARII"
248,270,248,256,204900,"2024-07-18","ARII"
256,264,252,252,221600,"2024-07-19","ARII"
256,260,252,260,36500,"2024-07-22","ARII"
258,260,250,254,205000,"2024-07-23","ARII"
254,256,248,250,123900,"2024-07-24","ARII"
250,250,240,246,105600,"2024-07-25","ARII"
246,250,246,250,69900,"2024-07-26","ARII"
250,252,244,250,67100,"2024-07-29","ARII"
252,264,242,252,297100,"2024-07-30","ARII"
244,260,244,252,31800,"2024-07-31","ARII"
260,260,248,252,26500,"2024-08-01","ARII"
252,256,248,256,4500,"2024-08-02","ARII"
252,256,240,246,51800,"2024-08-05","ARII"
240,252,232,252,61900,"2024-08-06","ARII"
256,256,240,256,27400,"2024-08-07","ARII"
254,256,246,256,13400,"2024-08-08","ARII"
254,258,250,256,79900,"2024-08-09","ARII"
252,254,248,252,9200,"2024-08-12","ARII"
252,254,250,250,6300,"2024-08-13","ARII"
254,260,250,256,69700,"2024-08-14","ARII"
254,260,252,254,14700,"2024-08-15","ARII"
260,260,252,256,6500,"2024-08-16","ARII"
258,260,240,248,436800,"2024-08-19","ARII"
248,254,248,252,7900,"2024-08-20","ARII"
256,256,248,250,13100,"2024-08-21","ARII"
250,254,248,252,75100,"2024-08-22","ARII"
252,252,250,250,9400,"2024-08-23","ARII"
252,252,250,250,8600,"2024-08-26","ARII"
250,250,248,250,52200,"2024-08-27","ARII"
250,260,248,254,308600,"2024-08-28","ARII"
254,316,254,316,3499500,"2024-08-29","ARII"
322,372,260,318,4048900,"2024-08-30","ARII"
318,380,292,346,2874400,"2024-09-02","ARII"
346,432,290,350,4634700,"2024-09-03","ARII"
358,380,346,376,1464400,"2024-09-04","ARII"
374,374,356,370,620900,"2024-09-05","ARII"
370,392,368,380,783400,"2024-09-06","ARII"
380,380,340,358,805700,"2024-09-09","ARII"
356,372,344,360,339700,"2024-09-10","ARII"
360,364,344,344,58800,"2024-09-11","ARII"
346,378,340,372,1024100,"2024-09-12","ARII"
366,380,352,362,227900,"2024-09-13","ARII"
362,362,350,356,256500,"2024-09-17","ARII"
356,356,346,352,162200,"2024-09-18","ARII"
346,346,328,336,567500,"2024-09-19","ARII"
336,374,324,330,429100,"2024-09-20","ARII"
320,330,310,330,437200,"2024-09-23","ARII"
320,332,318,332,170900,"2024-09-24","ARII"
346,346,274,334,1212300,"2024-09-25","ARII"
330,336,320,332,324000,"2024-09-26","ARII"
332,332,320,320,46800,"2024-09-27","ARII"
320,364,316,330,901100,"2024-09-30","ARII"
330,350,318,336,327200,"2024-10-01","ARII"
336,348,314,318,80700,"2024-10-02","ARII"
318,328,300,328,891100,"2024-10-03","ARII"
328,328,318,324,52500,"2024-10-04","ARII"
320,330,320,324,13700,"2024-10-07","ARII"
320,324,272,280,2297200,"2024-10-08","ARII"
290,294,272,278,436100,"2024-10-09","ARII"
278,280,246,264,1008000,"2024-10-10","ARII"
268,276,260,272,204500,"2024-10-11","ARII"
272,294,272,284,569800,"2024-10-14","ARII"
284,284,274,274,208900,"2024-10-15","ARII"
278,282,250,278,383200,"2024-10-16","ARII"
280,282,254,278,489600,"2024-10-17","ARII"
278,284,268,274,115500,"2024-10-18","ARII"
274,282,240,258,2249700,"2024-10-21","ARII"
270,270,258,262,200600,"2024-10-22","ARII"
264,270,262,264,312800,"2024-10-23","ARII"
268,268,258,264,74900,"2024-10-24","ARII"
260,264,260,264,63800,"2024-10-25","ARII"
264,266,260,262,42600,"2024-10-28","ARII"
250,262,250,260,91500,"2024-10-29","ARII"
262,262,252,260,20600,"2024-10-30","ARII"
262,262,252,256,131200,"2024-10-31","ARII"
256,260,254,254,44000,"2024-11-01","ARII"
260,260,254,256,99600,"2024-11-04","ARII"
258,268,238,256,401200,"2024-11-05","ARII"
256,264,250,250,80400,"2024-11-06","ARII"
258,260,242,254,64400,"2024-11-07","ARII"
250,258,250,258,113000,"2024-11-08","ARII"
258,270,240,258,102900,"2024-11-11","ARII"
242,258,242,248,251100,"2024-11-12","ARII"
250,266,248,256,71700,"2024-11-13","ARII"
260,260,244,248,88400,"2024-11-14","ARII"
248,250,242,246,25500,"2024-11-15","ARII"
246,246,238,240,340200,"2024-11-18","ARII"
240,246,230,246,31700,"2024-11-19","ARII"
240,242,238,240,42300,"2024-11-20","ARII"
240,240,236,240,7000,"2024-11-21","ARII"
240,248,220,240,33800,"2024-11-22","ARII"
234,258,234,248,166700,"2024-11-25","ARII"
248,256,238,238,36100,"2024-11-26","ARII"
238,248,230,242,33100,"2024-11-28","ARII"
242,242,232,240,24100,"2024-11-29","ARII"
240,240,232,240,20700,"2024-12-02","ARII"
240,240,234,240,5400,"2024-12-03","ARII"
240,268,240,244,593200,"2024-12-04","ARII"
240,256,234,250,46800,"2024-12-05","ARII"
250,250,244,246,11900,"2024-12-06","ARII"
246,250,236,240,298700,"2024-12-09","ARII"
246,248,236,246,77700,"2024-12-10","ARII"
246,246,240,244,134300,"2024-12-11","ARII"
244,254,240,242,601900,"2024-12-12","ARII"
240,246,240,244,138100,"2024-12-13","ARII"
244,246,240,244,198800,"2024-12-16","ARII"
240,246,240,242,36000,"2024-12-17","ARII"
244,244,226,240,111800,"2024-12-18","ARII"
226,240,220,238,5100,"2024-12-19","ARII"
238,248,226,234,36200,"2024-12-20","ARII"
234,240,228,238,14500,"2024-12-23","ARII"
238,240,226,240,23600,"2024-12-24","ARII"
240,240,230,232,20100,"2024-12-27","ARII"
232,260,226,236,594800,"2024-12-30","ARII"
238,238,228,230,47600,"2025-01-02","ARII"
228,242,228,230,39900,"2025-01-03","ARII"
230,246,230,230,54500,"2025-01-06","ARII"
230,236,230,234,28800,"2025-01-07","ARII"
230,252,230,244,342900,"2025-01-08","ARII"
244,244,230,238,30800,"2025-01-09","ARII"
240,240,232,238,47000,"2025-01-10","ARII"
238,238,230,236,40900,"2025-01-13","ARII"
236,238,230,238,95600,"2025-01-14","ARII"
234,238,230,238,51400,"2025-01-15","ARII"
238,246,238,242,111900,"2025-01-16","ARII"
242,242,230,242,20600,"2025-01-17","ARII"
244,250,234,244,123700,"2025-01-20","ARII"
244,244,240,244,9600,"2025-01-21","ARII"
244,244,232,244,62300,"2025-01-22","ARII"
244,244,234,242,174800,"2025-01-23","ARII"
236,242,234,240,9900,"2025-01-24","ARII"
232,250,230,230,78000,"2025-01-30","ARII"
230,238,228,236,6900,"2025-01-31","ARII"
236,236,230,232,7800,"2025-02-03","ARII"
236,236,228,234,16100,"2025-02-04","ARII"
230,238,220,234,76600,"2025-02-05","ARII"
232,232,224,232,1253100,"2025-02-06","ARII"
228,260,220,260,94300,"2025-02-07","ARII"
270,270,232,250,336200,"2025-02-10","ARII"
248,248,232,240,28900,"2025-02-11","ARII"
240,240,226,240,97700,"2025-02-12","ARII"
230,236,230,232,54400,"2025-02-13","ARII"
232,232,226,226,13800,"2025-02-14","ARII"
226,234,226,228,36900,"2025-02-17","ARII"
234,234,228,230,5000,"2025-02-18","ARII"
232,244,226,230,361500,"2025-02-19","ARII"
232,232,228,228,7300,"2025-02-20","ARII"
230,234,222,230,67500,"2025-02-21","ARII"
232,242,212,240,182900,"2025-02-24","ARII"
232,236,228,234,17400,"2025-02-25","ARII"
228,238,228,232,89500,"2025-02-26","ARII"
232,268,232,242,1400500,"2025-02-27","ARII"
242,250,228,242,68300,"2025-02-28","ARII"
228,246,228,242,36200,"2025-03-03","ARII"
242,246,230,230,129000,"2025-03-04","ARII"
230,238,228,232,78800,"2025-03-05","ARII"
232,232,230,232,5200,"2025-03-06","ARII"
228,236,228,236,12600,"2025-03-07","ARII"
236,248,222,242,85100,"2025-03-10","ARII"
242,266,228,238,173100,"2025-03-11","ARII"
228,238,216,220,572200,"2025-03-12","ARII"
222,240,220,224,134600,"2025-03-13","ARII"
228,234,222,228,150500,"2025-03-14","ARII"
232,232,218,226,421400,"2025-03-17","ARII"
226,230,212,224,181700,"2025-03-18","ARII"
216,230,212,224,192100,"2025-03-19","ARII"
216,224,216,224,133200,"2025-03-20","ARII"
224,224,218,222,2600,"2025-03-21","ARII"
218,218,204,204,42300,"2025-03-24","ARII"
214,226,204,212,198800,"2025-03-25","ARII"
212,222,212,222,152700,"2025-03-26","ARII"
218,222,216,216,20800,"2025-03-27","ARII"
204,212,196,210,217600,"2025-04-08","ARII"
210,210,208,208,106100,"2025-04-09","ARII"
208,250,208,240,552500,"2025-04-10","ARII"
240,240,222,240,197400,"2025-04-11","ARII"
238,240,222,224,193800,"2025-04-14","ARII"
238,250,228,240,587300,"2025-04-15","ARII"
240,240,226,234,320600,"2025-04-16","ARII"
234,248,226,246,496000,"2025-04-17","ARII"
246,248,238,246,455800,"2025-04-21","ARII"
244,248,240,246,157600,"2025-04-22","ARII"
250,250,242,248,126000,"2025-04-23","ARII"
248,248,242,244,15800,"2025-04-24","ARII"
244,248,244,248,55700,"2025-04-25","ARII"
248,248,234,248,506400,"2025-04-28","ARII"
244,260,234,260,236600,"2025-04-29","ARII"
260,262,250,262,285600,"2025-04-30","ARII"
262,270,256,270,345200,"2025-05-02","ARII"
262,294,260,292,508300,"2025-05-05","ARII"
292,296,270,292,647500,"2025-05-06","ARII"
292,292,272,272,396600,"2025-05-07","ARII"
272,288,272,278,254000,"2025-05-08","ARII"
280,284,274,282,139800,"2025-05-09","ARII"
282,288,266,282,365700,"2025-05-14","ARII"
282,286,274,282,193300,"2025-05-15","ARII"
282,306,278,296,988400,"2025-05-16","ARII"
298,298,280,294,269200,"2025-05-19","ARII"
292,296,282,296,341500,"2025-05-20","ARII"
294,302,290,298,164300,"2025-05-21","ARII"
296,338,294,312,341000,"2025-05-22","ARII"
308,308,302,302,39400,"2025-05-23","ARII"
302,310,284,298,400800,"2025-05-26","ARII"
296,318,294,300,259400,"2025-05-27","ARII"
300,300,282,296,202500,"2025-05-28","ARII"
296,296,286,292,47300,"2025-06-02","ARII"
286,290,276,290,38500,"2025-06-03","ARII"
290,290,280,282,62500,"2025-06-04","ARII"
282,290,274,290,157600,"2025-06-05","ARII"
288,294,282,292,33500,"2025-06-10","ARII"
292,296,288,292,40400,"2025-06-11","ARII"
290,320,280,300,263300,"2025-06-12","ARII"
300,300,290,300,57400,"2025-06-13","ARII"
300,302,288,294,64100,"2025-06-16","ARII"
294,294,290,294,14700,"2025-06-17","ARII"
290,294,290,294,4300,"2025-06-18","ARII"
294,294,276,288,98600,"2025-06-19","ARII"
280,288,278,286,11200,"2025-06-20","ARII"
282,292,272,288,31700,"2025-06-23","ARII"
288,292,276,288,11200,"2025-06-24","ARII"
288,288,280,284,34000,"2025-06-25","ARII"
284,284,276,280,88300,"2025-06-26","ARII"
278,278,272,276,66800,"2025-06-30","ARII"
272,280,268,280,179100,"2025-07-01","ARII"
270,276,270,272,95300,"2025-07-02","ARII"
266,282,266,274,79100,"2025-07-03","ARII"
274,278,272,278,157700,"2025-07-04","ARII"
278,278,244,272,101800,"2025-07-07","ARII"
274,274,266,268,16200,"2025-07-08","ARII"
268,280,266,280,220400,"2025-07-09","ARII"
280,280,270,276,92400,"2025-07-10","ARII"
276,278,274,278,24100,"2025-07-11","ARII"
278,280,262,270,221800,"2025-07-14","ARII"
270,270,264,270,49300,"2025-07-15","ARII"
270,270,266,266,20500,"2025-07-16","ARII"
280,280,250,270,44800,"2025-07-17","ARII"
270,286,268,280,572000,"2025-07-18","ARII"
284,296,272,278,218500,"2025-07-21","ARII"
278,278,272,278,29600,"2025-07-22","ARII"
278,292,268,286,165900,"2025-07-23","ARII"
286,286,266,272,591000,"2025-07-24","ARII"
274,282,268,268,402700,"2025-07-25","ARII"
280,282,270,280,153400,"2025-07-28","ARII"
278,282,270,280,125500,"2025-07-29","ARII"
280,280,272,280,73000,"2025-07-30","ARII"
274,280,268,272,111200,"2025-07-31","ARII"
270,276,266,274,86800,"2025-08-01","ARII"
268,278,260,276,161300,"2025-08-04","ARII"
276,276,266,276,7900,"2025-08-05","ARII"
264,276,264,274,27300,"2025-08-06","ARII"
274,274,262,270,272600,"2025-08-07","ARII"
270,270,262,264,81300,"2025-08-08","ARII"
266,268,262,266,52200,"2025-08-11","ARII"
266,272,262,262,400400,"2025-08-12","ARII"
262,274,262,262,246400,"2025-08-13","ARII"
262,266,230,256,1477600,"2025-08-14","ARII"
234,268,234,260,405300,"2025-08-15","ARII"
NA,NA,NA,NA,NA,"2025-08-18","ARII"
260,270,252,270,359500,"2025-08-19","ARII"
270,276,260,270,463100,"2025-08-20","ARII"
270,270,258,268,408800,"2025-08-21","ARII"
268,270,264,270,229500,"2025-08-22","ARII"
270,270,258,270,490600,"2025-08-25","ARII"
270,272,266,268,25300,"2025-08-26","ARII"
266,272,264,270,76700,"2025-08-27","ARII"
270,278,266,276,573700,"2025-08-28","ARII"
276,276,240,258,668100,"2025-08-29","ARII"
256,262,246,248,183000,"2025-09-01","ARII"
250,260,250,256,73700,"2025-09-02","ARII"
258,270,256,260,328100,"2025-09-03","ARII"
268,268,258,258,66600,"2025-09-04","ARII"
258,268,258,264,41900,"2025-09-08","ARII"
264,264,250,252,25400,"2025-09-09","ARII"
260,262,256,256,38100,"2025-09-10","ARII"
256,262,252,252,18300,"2025-09-11","ARII"
252,268,252,264,220200,"2025-09-12","ARII"
264,266,264,264,114600,"2025-09-15","ARII"
264,294,260,270,1741600,"2025-09-16","ARII"
270,280,268,270,84600,"2025-09-17","ARII"
270,280,266,274,129100,"2025-09-18","ARII"
274,278,252,272,97600,"2025-09-19","ARII"
300,340,298,340,20678000,"2025-09-22","ARII"
354,372,306,312,12706700,"2025-09-23","ARII"
312,320,284,290,2366000,"2025-09-24","ARII"
290,300,272,296,1558100,"2025-09-25","ARII"
296,296,280,286,1058200,"2025-09-26","ARII"
286,288,276,282,689700,"2025-09-29","ARII"
288,306,280,298,3073700,"2025-09-30","ARII"
300,302,282,290,1021800,"2025-10-01","ARII"
290,296,284,292,496700,"2025-10-02","ARII"
292,298,280,282,548700,"2025-10-03","ARII"
288,326,280,292,3881300,"2025-10-06","ARII"
296,296,284,286,798400,"2025-10-07","ARII"
286,290,278,278,858600,"2025-10-08","ARII"
280,290,280,284,324100,"2025-10-09","ARII"
284,290,278,280,213000,"2025-10-10","ARII"
280,282,274,274,507000,"2025-10-13","ARII"
280,280,262,274,751100,"2025-10-14","ARII"
264,274,262,264,311500,"2025-10-15","ARII"
268,270,262,266,183200,"2025-10-16","ARII"
268,270,256,262,327100,"2025-10-17","ARII"
270,272,256,268,190100,"2025-10-20","ARII"
278,278,266,270,332900,"2025-10-21","ARII"
276,276,268,274,275400,"2025-10-22","ARII"
274,278,266,270,140200,"2025-10-23","ARII"
274,278,266,272,74900,"2025-10-24","ARII"
270,278,260,268,252500,"2025-10-27","ARII"
302,334,282,304,12590600,"2025-10-28","ARII"
310,318,290,298,2777100,"2025-10-29","ARII"
298,300,280,282,715500,"2025-10-30","ARII"
286,292,280,280,480700,"2025-10-31","ARII"
280,292,280,282,676300,"2025-11-03","ARII"
282,286,270,272,598200,"2025-11-04","ARII"
274,274,268,272,382900,"2025-11-05","ARII"
268,276,268,274,455100,"2025-11-06","ARII"
274,274,268,274,90300,"2025-11-07","ARII"
268,274,260,266,385300,"2025-11-10","ARII"
266,278,266,274,694900,"2025-11-11","ARII"
274,276,270,270,201100,"2025-11-12","ARII"
270,274,268,272,143400,"2025-11-13","ARII"
272,276,270,276,166200,"2025-11-14","ARII"
276,276,268,272,141800,"2025-11-17","ARII"
272,276,268,270,74000,"2025-11-18","ARII"
270,276,268,272,167200,"2025-11-19","ARII"
276,276,272,272,97300,"2025-11-20","ARII"
270,276,270,272,61100,"2025-11-21","ARII"
272,276,272,274,79700,"2025-11-24","ARII"
276,280,268,276,157300,"2025-11-25","ARII"
276,282,272,274,339200,"2025-11-26","ARII"
274,304,266,276,4327700,"2025-11-27","ARII"
276,276,268,276,167300,"2025-11-28","ARII"
274,274,268,270,333900,"2025-12-01","ARII"
270,274,268,270,81900,"2025-12-02","ARII"
270,272,266,270,256800,"2025-12-03","ARII"
268,270,264,268,308400,"2025-12-04","ARII"
268,274,264,270,170500,"2025-12-05","ARII"
268,272,264,270,183200,"2025-12-08","ARII"
270,284,270,284,756900,"2025-12-09","ARII"
284,286,278,284,764500,"2025-12-10","ARII"
288,308,286,306,3364300,"2025-12-11","ARII"
318,318,296,300,1193000,"2025-12-12","ARII"